Abercrombie & Fitch Co NYSE:ANF Historical Prices

Below are the 6904 trading days of historical prices for ANF.

#	Exchange	Symbol	Date	Open	High	Low	Close
6904	NYSE	ANF	Mon, Mar 4, 2024	132.50	134.05	132.50	133.79
6903	NYSE	ANF	Fri, Mar 1, 2024	128.24	131.73	127.76	131.37
6902	NYSE	ANF	Thu, Feb 29, 2024	127.45	128.68	125.81	127.76
6901	NYSE	ANF	Wed, Feb 28, 2024	124.50	127.12	123.61	126.00
6900	NYSE	ANF	Tue, Feb 27, 2024	126.50	128.69	125.78	125.78
6899	NYSE	ANF	Mon, Feb 26, 2024	124.14	127.69	123.73	126.21
6898	NYSE	ANF	Fri, Feb 23, 2024	121.04	123.14	119.80	122.82
6897	NYSE	ANF	Thu, Feb 22, 2024	119.25	122.88	117.86	121.22
6896	NYSE	ANF	Wed, Feb 21, 2024	115.12	117.84	113.75	117.25
6895	NYSE	ANF	Tue, Feb 20, 2024	120.52	120.90	115.16	116.39
6894	NYSE	ANF	Fri, Feb 16, 2024	119.91	122.25	118.59	120.90
6893	NYSE	ANF	Thu, Feb 15, 2024	118.81	120.89	118.29	119.80
6892	NYSE	ANF	Wed, Feb 14, 2024	118.66	120.52	116.81	119.25
6891	NYSE	ANF	Tue, Feb 13, 2024	108.80	117.42	108.80	116.85
6890	NYSE	ANF	Mon, Feb 12, 2024	111.56	115.54	110.81	114.94
6889	NYSE	ANF	Fri, Feb 9, 2024	107.47	110.77	107.47	110.11
6888	NYSE	ANF	Thu, Feb 8, 2024	104.44	108.28	104.34	107.32
6887	NYSE	ANF	Wed, Feb 7, 2024	103.57	104.66	101.59	103.96
6886	NYSE	ANF	Tue, Feb 6, 2024	105.94	106.47	103.45	104.08
6885	NYSE	ANF	Mon, Feb 5, 2024	108.75	109.87	104.86	106.45
6884	NYSE	ANF	Fri, Feb 2, 2024	106.27	110.17	105.41	109.47
6883	NYSE	ANF	Thu, Feb 1, 2024	103.17	107.00	102.77	106.58
6882	NYSE	ANF	Wed, Jan 31, 2024	105.35	105.52	101.14	101.90
6881	NYSE	ANF	Tue, Jan 30, 2024	105.15	106.00	104.44	105.69
6880	NYSE	ANF	Mon, Jan 29, 2024	104.22	105.28	103.22	105.06
6879	NYSE	ANF	Fri, Jan 26, 2024	102.36	103.88	101.39	103.80
6878	NYSE	ANF	Thu, Jan 25, 2024	104.01	104.01	100.84	102.46
6877	NYSE	ANF	Wed, Jan 24, 2024	103.19	104.97	101.65	102.19
6876	NYSE	ANF	Tue, Jan 23, 2024	105.19	105.81	101.50	102.61
6875	NYSE	ANF	Mon, Jan 22, 2024	102.00	104.67	101.90	104.67
6874	NYSE	ANF	Fri, Jan 19, 2024	98.13	101.27	96.97	101.11
6873	NYSE	ANF	Thu, Jan 18, 2024	100.29	100.81	95.51	97.03
6872	NYSE	ANF	Wed, Jan 17, 2024	98.26	99.51	97.40	99.47
6871	NYSE	ANF	Tue, Jan 16, 2024	96.40	99.25	95.93	98.89
6870	NYSE	ANF	Fri, Jan 12, 2024	98.21	99.49	96.04	96.79
6869	NYSE	ANF	Thu, Jan 11, 2024	97.00	98.73	95.47	98.43
6868	NYSE	ANF	Wed, Jan 10, 2024	94.19	97.37	94.19	96.71
6867	NYSE	ANF	Tue, Jan 9, 2024	96.50	98.00	93.91	94.01
6866	NYSE	ANF	Mon, Jan 8, 2024	92.69	99.08	92.25	96.22
6865	NYSE	ANF	Fri, Jan 5, 2024	93.09	94.25	90.52	90.54
6864	NYSE	ANF	Thu, Jan 4, 2024	89.91	94.27	89.72	92.50
6863	NYSE	ANF	Wed, Jan 3, 2024	89.74	90.97	88.63	88.76
6862	NYSE	ANF	Tue, Jan 2, 2024	87.47	91.19	86.91	90.96
6861	NYSE	ANF	Fri, Dec 29, 2023	90.13	90.50	87.33	88.22
6860	NYSE	ANF	Thu, Dec 28, 2023	90.50	91.24	88.04	90.01
6859	NYSE	ANF	Wed, Dec 27, 2023	91.80	92.24	90.79	91.39
6858	NYSE	ANF	Tue, Dec 26, 2023	93.73	94.08	90.77	91.56
6857	NYSE	ANF	Fri, Dec 22, 2023	91.50	93.87	90.20	92.58
6856	NYSE	ANF	Thu, Dec 21, 2023	92.15	93.73	91.99	93.19
6855	NYSE	ANF	Wed, Dec 20, 2023	90.85	92.24	89.63	89.89
6854	NYSE	ANF	Tue, Dec 19, 2023	87.21	91.32	86.91	90.96
6853	NYSE	ANF	Mon, Dec 18, 2023	84.19	86.80	83.50	86.67
6852	NYSE	ANF	Fri, Dec 15, 2023	83.87	85.15	82.60	84.17
6851	NYSE	ANF	Thu, Dec 14, 2023	84.73	86.09	82.77	83.82
6850	NYSE	ANF	Wed, Dec 13, 2023	83.56	84.45	82.80	83.75
6849	NYSE	ANF	Tue, Dec 12, 2023	81.60	84.59	81.28	83.52
6848	NYSE	ANF	Mon, Dec 11, 2023	79.46	82.14	79.20	81.63
6847	NYSE	ANF	Fri, Dec 8, 2023	77.60	78.76	77.31	78.65
6846	NYSE	ANF	Thu, Dec 7, 2023	76.96	78.16	76.82	77.94
6845	NYSE	ANF	Wed, Dec 6, 2023	78.51	79.18	77.04	77.13
6844	NYSE	ANF	Tue, Dec 5, 2023	77.17	77.79	75.69	77.73
6843	NYSE	ANF	Mon, Dec 4, 2023	77.75	78.83	76.02	77.22
6842	NYSE	ANF	Fri, Dec 1, 2023	75.81	78.29	75.18	77.88
6841	NYSE	ANF	Thu, Nov 30, 2023	76.01	76.77	75.20	75.89
6840	NYSE	ANF	Wed, Nov 29, 2023	78.00	78.41	75.83	76.13
6839	NYSE	ANF	Tue, Nov 28, 2023	76.12	77.87	74.68	77.73
6838	NYSE	ANF	Mon, Nov 27, 2023	73.60	76.41	72.98	76.40
6837	NYSE	ANF	Fri, Nov 24, 2023	73.45	74.00	72.13	73.31
6836	NYSE	ANF	Wed, Nov 22, 2023	73.43	75.32	71.14	72.81
6835	NYSE	ANF	Tue, Nov 21, 2023	70.22	74.77	65.60	74.03
6834	NYSE	ANF	Mon, Nov 20, 2023	73.27	74.75	72.14	72.29
6833	NYSE	ANF	Fri, Nov 17, 2023	70.58	74.47	70.18	73.57
6832	NYSE	ANF	Thu, Nov 16, 2023	69.00	70.32	67.84	68.98
6831	NYSE	ANF	Wed, Nov 15, 2023	69.95	71.85	69.77	69.80
6830	NYSE	ANF	Tue, Nov 14, 2023	68.20	69.86	67.99	68.68
6829	NYSE	ANF	Mon, Nov 13, 2023	66.89	67.10	66.05	66.39
6828	NYSE	ANF	Fri, Nov 10, 2023	67.01	67.27	65.34	66.97
6827	NYSE	ANF	Thu, Nov 9, 2023	68.46	68.46	65.89	66.75
6826	NYSE	ANF	Wed, Nov 8, 2023	67.81	68.42	66.55	67.92
6825	NYSE	ANF	Tue, Nov 7, 2023	66.49	67.97	65.67	67.81
6824	NYSE	ANF	Mon, Nov 6, 2023	65.16	66.62	64.87	66.27
6823	NYSE	ANF	Fri, Nov 3, 2023	63.81	66.17	63.73	65.50
6822	NYSE	ANF	Thu, Nov 2, 2023	62.46	63.46	62.23	63.31
6821	NYSE	ANF	Wed, Nov 1, 2023	60.75	62.14	60.21	62.13
6820	NYSE	ANF	Tue, Oct 31, 2023	59.44	61.00	58.55	60.82
6819	NYSE	ANF	Mon, Oct 30, 2023	58.93	60.58	57.78	59.61
6818	NYSE	ANF	Fri, Oct 27, 2023	59.80	61.67	58.36	58.72
6817	NYSE	ANF	Thu, Oct 26, 2023	61.35	61.57	59.00	59.85
6816	NYSE	ANF	Wed, Oct 25, 2023	62.18	63.46	61.47	61.58
6815	NYSE	ANF	Tue, Oct 24, 2023	60.89	62.45	60.32	62.35
6814	NYSE	ANF	Mon, Oct 23, 2023	60.69	60.84	59.26	59.97
6813	NYSE	ANF	Fri, Oct 20, 2023	60.34	61.39	59.74	60.90
6812	NYSE	ANF	Thu, Oct 19, 2023	63.36	63.38	60.50	60.66
6811	NYSE	ANF	Wed, Oct 18, 2023	62.80	63.80	62.20	63.24
6810	NYSE	ANF	Tue, Oct 17, 2023	62.30	64.85	62.06	62.98
6809	NYSE	ANF	Mon, Oct 16, 2023	61.25	63.23	60.82	62.72
6808	NYSE	ANF	Fri, Oct 13, 2023	61.44	61.55	60.01	60.39
6807	NYSE	ANF	Thu, Oct 12, 2023	61.83	63.04	60.58	61.74
6806	NYSE	ANF	Wed, Oct 11, 2023	59.80	61.59	59.54	61.50
6805	NYSE	ANF	Tue, Oct 10, 2023	56.91	59.88	56.91	59.77
6804	NYSE	ANF	Mon, Oct 9, 2023	55.01	57.49	54.47	56.88
6803	NYSE	ANF	Fri, Oct 6, 2023	54.10	55.45	53.21	55.01
6802	NYSE	ANF	Thu, Oct 5, 2023	54.84	54.94	53.16	54.54
6801	NYSE	ANF	Wed, Oct 4, 2023	55.69	55.89	53.65	55.13
6800	NYSE	ANF	Tue, Oct 3, 2023	58.00	58.21	55.06	55.49
6799	NYSE	ANF	Mon, Oct 2, 2023	56.95	58.40	56.94	58.31
6798	NYSE	ANF	Fri, Sep 29, 2023	56.79	56.79	55.61	56.37
6797	NYSE	ANF	Thu, Sep 28, 2023	55.55	56.14	54.68	56.05
6796	NYSE	ANF	Wed, Sep 27, 2023	53.27	54.70	53.15	54.56
6795	NYSE	ANF	Tue, Sep 26, 2023	51.20	53.07	51.05	52.84
6794	NYSE	ANF	Mon, Sep 25, 2023	50.25	52.83	50.03	51.76
6793	NYSE	ANF	Fri, Sep 22, 2023	49.62	51.35	49.55	50.63
6792	NYSE	ANF	Thu, Sep 21, 2023	50.05	50.20	49.24	49.32
6791	NYSE	ANF	Wed, Sep 20, 2023	50.78	51.71	50.23	50.25
6790	NYSE	ANF	Tue, Sep 19, 2023	50.95	51.28	50.14	50.58
6789	NYSE	ANF	Mon, Sep 18, 2023	52.15	52.52	50.80	50.89
6788	NYSE	ANF	Fri, Sep 15, 2023	50.84	52.40	50.66	52.40
6787	NYSE	ANF	Thu, Sep 14, 2023	50.99	51.98	50.99	51.26
6786	NYSE	ANF	Wed, Sep 13, 2023	52.08	52.30	50.58	50.64
6785	NYSE	ANF	Tue, Sep 12, 2023	53.09	53.51	52.10	52.26
6784	NYSE	ANF	Mon, Sep 11, 2023	53.89	54.68	53.37	53.40
6783	NYSE	ANF	Fri, Sep 8, 2023	54.37	54.80	53.24	53.32
6782	NYSE	ANF	Thu, Sep 7, 2023	55.52	55.52	54.08	54.61
6781	NYSE	ANF	Wed, Sep 6, 2023	55.07	55.44	54.01	54.98
6780	NYSE	ANF	Tue, Sep 5, 2023	54.14	55.28	53.71	54.85
6779	NYSE	ANF	Fri, Sep 1, 2023	53.95	54.69	53.32	54.50
6778	NYSE	ANF	Thu, Aug 31, 2023	52.24	53.79	52.12	53.75
6777	NYSE	ANF	Wed, Aug 30, 2023	51.36	53.98	51.25	52.29
6776	NYSE	ANF	Tue, Aug 29, 2023	49.74	51.32	49.72	51.32
6775	NYSE	ANF	Mon, Aug 28, 2023	49.80	50.86	49.11	49.51
6774	NYSE	ANF	Fri, Aug 25, 2023	51.38	51.48	49.76	50.16
6773	NYSE	ANF	Thu, Aug 24, 2023	51.20	53.02	50.38	50.46
6772	NYSE	ANF	Wed, Aug 23, 2023	49.72	51.90	47.13	50.86
6771	NYSE	ANF	Tue, Aug 22, 2023	40.52	41.66	40.50	41.17
6770	NYSE	ANF	Mon, Aug 21, 2023	42.88	43.48	41.75	41.76
6769	NYSE	ANF	Fri, Aug 18, 2023	40.85	43.34	40.80	43.20
6768	NYSE	ANF	Thu, Aug 17, 2023	42.00	42.50	41.10	41.11
6767	NYSE	ANF	Wed, Aug 16, 2023	42.15	42.70	41.44	41.96
6766	NYSE	ANF	Tue, Aug 15, 2023	41.28	41.73	41.05	41.43
6765	NYSE	ANF	Mon, Aug 14, 2023	39.57	41.55	39.30	41.36
6764	NYSE	ANF	Fri, Aug 11, 2023	39.93	40.12	39.36	39.44
6763	NYSE	ANF	Thu, Aug 10, 2023	40.03	40.85	39.61	40.29
6762	NYSE	ANF	Wed, Aug 9, 2023	39.64	40.24	39.24	39.93
6761	NYSE	ANF	Tue, Aug 8, 2023	39.25	39.76	38.62	39.66
6760	NYSE	ANF	Mon, Aug 7, 2023	39.49	39.66	39.11	39.45
6759	NYSE	ANF	Fri, Aug 4, 2023	39.00	39.34	38.68	39.23
6758	NYSE	ANF	Thu, Aug 3, 2023	39.59	39.68	38.54	39.00
6757	NYSE	ANF	Wed, Aug 2, 2023	38.89	39.27	38.53	38.92
6756	NYSE	ANF	Tue, Aug 1, 2023	39.64	39.81	39.25	39.50
6755	NYSE	ANF	Mon, Jul 31, 2023	40.39	40.47	39.41	39.61
6754	NYSE	ANF	Fri, Jul 28, 2023	39.14	40.50	39.02	39.98
6753	NYSE	ANF	Thu, Jul 27, 2023	38.97	39.70	38.66	38.96
6752	NYSE	ANF	Wed, Jul 26, 2023	37.91	38.78	37.75	38.71
6751	NYSE	ANF	Tue, Jul 25, 2023	37.17	37.99	36.78	37.70
6750	NYSE	ANF	Mon, Jul 24, 2023	35.99	37.24	35.87	37.21
6749	NYSE	ANF	Fri, Jul 21, 2023	36.57	36.71	35.69	36.06
6748	NYSE	ANF	Thu, Jul 20, 2023	37.12	37.35	36.28	36.33
6747	NYSE	ANF	Wed, Jul 19, 2023	37.28	37.50	36.88	37.03
6746	NYSE	ANF	Tue, Jul 18, 2023	37.23	37.99	37.07	37.16
6745	NYSE	ANF	Mon, Jul 17, 2023	35.66	37.57	35.35	37.42
6744	NYSE	ANF	Fri, Jul 14, 2023	33.79	34.99	33.38	34.91
6743	NYSE	ANF	Thu, Jul 13, 2023	35.20	35.22	33.76	33.98
6742	NYSE	ANF	Wed, Jul 12, 2023	36.26	36.44	35.29	35.30
6741	NYSE	ANF	Tue, Jul 11, 2023	35.54	36.03	35.22	35.80
6740	NYSE	ANF	Mon, Jul 10, 2023	35.47	35.96	35.02	35.32
6739	NYSE	ANF	Fri, Jul 7, 2023	35.40	35.76	35.25	35.54
6738	NYSE	ANF	Thu, Jul 6, 2023	35.72	36.00	35.07	35.52
6737	NYSE	ANF	Wed, Jul 5, 2023	37.39	37.39	36.09	36.12
6736	NYSE	ANF	Mon, Jul 3, 2023	37.61	38.15	37.20	37.29
6735	NYSE	ANF	Fri, Jun 30, 2023	38.10	38.21	37.15	37.68
6734	NYSE	ANF	Thu, Jun 29, 2023	37.36	38.20	37.19	37.85
6733	NYSE	ANF	Wed, Jun 28, 2023	37.27	37.47	36.33	36.70
6732	NYSE	ANF	Tue, Jun 27, 2023	37.06	37.74	37.06	37.47
6731	NYSE	ANF	Mon, Jun 26, 2023	37.01	37.76	36.87	37.18
6730	NYSE	ANF	Fri, Jun 23, 2023	37.05	37.51	36.58	36.93
6729	NYSE	ANF	Thu, Jun 22, 2023	37.20	37.45	36.68	37.21
6728	NYSE	ANF	Wed, Jun 21, 2023	36.28	37.96	36.21	36.90
6727	NYSE	ANF	Tue, Jun 20, 2023	36.16	36.50	35.91	36.24
6726	NYSE	ANF	Fri, Jun 16, 2023	36.48	36.60	35.55	36.08
6725	NYSE	ANF	Thu, Jun 15, 2023	35.10	36.26	35.10	36.24
6724	NYSE	ANF	Wed, Jun 14, 2023	35.02	35.70	34.69	35.59
6723	NYSE	ANF	Tue, Jun 13, 2023	34.76	35.27	34.11	34.99
6722	NYSE	ANF	Mon, Jun 12, 2023	34.70	34.70	33.63	34.39
6721	NYSE	ANF	Fri, Jun 9, 2023	35.25	35.38	34.09	34.24
6720	NYSE	ANF	Thu, Jun 8, 2023	33.61	35.02	33.11	34.95
6719	NYSE	ANF	Wed, Jun 7, 2023	33.07	34.30	33.07	33.75
6718	NYSE	ANF	Tue, Jun 6, 2023	31.59	33.32	31.52	32.73
6717	NYSE	ANF	Mon, Jun 5, 2023	31.65	31.83	31.06	31.80
6716	NYSE	ANF	Fri, Jun 2, 2023	30.83	31.99	30.40	31.80
6715	NYSE	ANF	Thu, Jun 1, 2023	30.73	30.79	29.88	30.31
6714	NYSE	ANF	Wed, May 31, 2023	31.25	31.46	30.69	31.03
6713	NYSE	ANF	Tue, May 30, 2023	30.00	31.43	29.70	31.40
6712	NYSE	ANF	Fri, May 26, 2023	29.11	30.64	28.97	29.95
6711	NYSE	ANF	Thu, May 25, 2023	30.20	30.88	28.43	28.56
6710	NYSE	ANF	Wed, May 24, 2023	27.35	30.29	26.61	30.16
6709	NYSE	ANF	Tue, May 23, 2023	22.69	23.43	22.65	23.01
6708	NYSE	ANF	Mon, May 22, 2023	23.01	23.01	22.21	22.76
6707	NYSE	ANF	Fri, May 19, 2023	23.79	23.89	22.35	22.86
6706	NYSE	ANF	Thu, May 18, 2023	23.92	24.37	23.72	24.13
6705	NYSE	ANF	Wed, May 17, 2023	23.17	24.45	22.90	24.23
6704	NYSE	ANF	Tue, May 16, 2023	24.25	24.26	23.05	23.07
6703	NYSE	ANF	Mon, May 15, 2023	23.97	24.48	23.76	24.45
6702	NYSE	ANF	Fri, May 12, 2023	23.40	23.98	23.32	23.96
6701	NYSE	ANF	Thu, May 11, 2023	22.91	23.44	22.90	23.34
6700	NYSE	ANF	Wed, May 10, 2023	23.90	24.07	22.86	22.95
6699	NYSE	ANF	Tue, May 9, 2023	23.02	23.60	22.82	23.44
6698	NYSE	ANF	Mon, May 8, 2023	22.94	23.41	22.56	23.29
6697	NYSE	ANF	Fri, May 5, 2023	22.24	22.75	22.24	22.72
6696	NYSE	ANF	Thu, May 4, 2023	22.59	22.81	21.74	21.83
6695	NYSE	ANF	Wed, May 3, 2023	23.07	23.40	22.73	22.77
6694	NYSE	ANF	Tue, May 2, 2023	23.17	23.17	22.26	23.06
6693	NYSE	ANF	Mon, May 1, 2023	23.58	23.91	23.14	23.30
6692	NYSE	ANF	Fri, Apr 28, 2023	23.26	23.65	23.14	23.54
6691	NYSE	ANF	Thu, Apr 27, 2023	23.16	23.43	22.78	23.39
6690	NYSE	ANF	Wed, Apr 26, 2023	22.94	23.23	22.82	23.00
6689	NYSE	ANF	Tue, Apr 25, 2023	23.80	23.96	22.82	22.96
6688	NYSE	ANF	Mon, Apr 24, 2023	24.21	24.33	23.73	24.20
6687	NYSE	ANF	Fri, Apr 21, 2023	24.23	24.45	23.96	24.24
6686	NYSE	ANF	Thu, Apr 20, 2023	24.55	25.14	23.99	24.35
6685	NYSE	ANF	Wed, Apr 19, 2023	24.98	24.99	24.52	24.67
6684	NYSE	ANF	Tue, Apr 18, 2023	24.96	25.34	24.48	25.15
6683	NYSE	ANF	Mon, Apr 17, 2023	25.75	25.75	24.78	24.89
6682	NYSE	ANF	Fri, Apr 14, 2023	25.68	26.51	25.38	25.56
6681	NYSE	ANF	Thu, Apr 13, 2023	25.71	25.71	24.96	25.49
6680	NYSE	ANF	Wed, Apr 12, 2023	26.85	27.30	25.57	25.60
6679	NYSE	ANF	Tue, Apr 11, 2023	27.35	27.61	27.07	27.43
6678	NYSE	ANF	Mon, Apr 10, 2023	26.20	27.50	26.02	27.28
6677	NYSE	ANF	Thu, Apr 6, 2023	26.19	26.37	25.53	26.34
6676	NYSE	ANF	Wed, Apr 5, 2023	27.26	27.41	26.14	26.60
6675	NYSE	ANF	Tue, Apr 4, 2023	27.97	28.20	27.42	27.55
6674	NYSE	ANF	Mon, Apr 3, 2023	27.80	28.39	27.57	27.90
6673	NYSE	ANF	Fri, Mar 31, 2023	27.00	27.80	26.88	27.75
6672	NYSE	ANF	Thu, Mar 30, 2023	26.50	27.43	26.49	26.75
6671	NYSE	ANF	Wed, Mar 29, 2023	25.78	26.19	24.99	26.16
6670	NYSE	ANF	Tue, Mar 28, 2023	25.33	25.96	25.12	25.73
6669	NYSE	ANF	Mon, Mar 27, 2023	24.99	25.29	24.31	25.20
6668	NYSE	ANF	Fri, Mar 24, 2023	24.44	24.86	24.13	24.62
6667	NYSE	ANF	Thu, Mar 23, 2023	25.56	25.76	24.08	24.62
6666	NYSE	ANF	Wed, Mar 22, 2023	25.96	26.39	25.31	25.31
6665	NYSE	ANF	Tue, Mar 21, 2023	26.71	27.21	25.72	25.83
6664	NYSE	ANF	Mon, Mar 20, 2023	26.31	27.06	25.74	26.06
6663	NYSE	ANF	Fri, Mar 17, 2023	26.24	26.57	25.91	25.96
6662	NYSE	ANF	Thu, Mar 16, 2023	26.33	27.02	25.91	26.61
6661	NYSE	ANF	Wed, Mar 15, 2023	25.86	26.73	25.76	26.60
6660	NYSE	ANF	Tue, Mar 14, 2023	26.53	27.03	26.11	26.79
6659	NYSE	ANF	Mon, Mar 13, 2023	26.21	26.47	25.00	25.62
6658	NYSE	ANF	Fri, Mar 10, 2023	26.53	27.00	26.18	26.97
6657	NYSE	ANF	Thu, Mar 9, 2023	27.59	27.77	26.87	27.03
6656	NYSE	ANF	Wed, Mar 8, 2023	28.19	28.40	27.60	27.68
6655	NYSE	ANF	Tue, Mar 7, 2023	27.86	28.71	27.79	28.36
6654	NYSE	ANF	Mon, Mar 6, 2023	28.52	28.86	27.61	27.73
6653	NYSE	ANF	Fri, Mar 3, 2023	28.40	28.88	27.99	28.52
6652	NYSE	ANF	Thu, Mar 2, 2023	29.10	29.72	27.96	28.34
6651	NYSE	ANF	Wed, Mar 1, 2023	29.10	30.00	27.41	29.23
6650	NYSE	ANF	Tue, Feb 28, 2023	28.97	30.12	28.83	29.41
6649	NYSE	ANF	Mon, Feb 27, 2023	29.38	29.52	28.64	28.73
6648	NYSE	ANF	Fri, Feb 24, 2023	28.44	29.11	27.92	28.99
6647	NYSE	ANF	Thu, Feb 23, 2023	29.31	29.58	28.29	28.96
6646	NYSE	ANF	Wed, Feb 22, 2023	28.95	29.87	28.68	29.31
6645	NYSE	ANF	Tue, Feb 21, 2023	30.67	30.67	28.74	28.90
6644	NYSE	ANF	Fri, Feb 17, 2023	30.34	31.25	30.10	31.19
6643	NYSE	ANF	Thu, Feb 16, 2023	30.36	30.73	29.99	30.09
6642	NYSE	ANF	Wed, Feb 15, 2023	30.92	31.44	30.77	30.80
6641	NYSE	ANF	Tue, Feb 14, 2023	30.86	31.69	30.55	31.01
6640	NYSE	ANF	Mon, Feb 13, 2023	30.48	31.31	30.24	31.05
6639	NYSE	ANF	Fri, Feb 10, 2023	30.01	30.93	30.01	30.49
6638	NYSE	ANF	Thu, Feb 9, 2023	30.67	31.20	30.31	30.41
6637	NYSE	ANF	Wed, Feb 8, 2023	30.50	30.72	29.67	30.10
6636	NYSE	ANF	Tue, Feb 7, 2023	30.10	31.33	29.82	31.25
6635	NYSE	ANF	Mon, Feb 6, 2023	29.81	30.54	29.56	30.51
6634	NYSE	ANF	Fri, Feb 3, 2023	29.43	31.14	29.43	30.07
6633	NYSE	ANF	Thu, Feb 2, 2023	29.73	29.96	29.13	29.87
6632	NYSE	ANF	Wed, Feb 1, 2023	28.77	29.50	28.18	29.23
6631	NYSE	ANF	Tue, Jan 31, 2023	27.69	28.99	27.64	28.96
6630	NYSE	ANF	Mon, Jan 30, 2023	27.00	27.70	26.87	27.59
6629	NYSE	ANF	Fri, Jan 27, 2023	27.75	28.01	27.28	27.31
6628	NYSE	ANF	Thu, Jan 26, 2023	28.33	28.96	27.57	27.84
6627	NYSE	ANF	Wed, Jan 25, 2023	27.81	28.24	27.56	27.99
6626	NYSE	ANF	Tue, Jan 24, 2023	28.86	29.04	28.08	28.09
6625	NYSE	ANF	Mon, Jan 23, 2023	28.19	29.26	28.04	28.86
6624	NYSE	ANF	Fri, Jan 20, 2023	27.08	28.16	26.80	27.79
6623	NYSE	ANF	Thu, Jan 19, 2023	26.90	27.21	26.63	27.06
6622	NYSE	ANF	Wed, Jan 18, 2023	27.10	27.66	26.92	27.13
6621	NYSE	ANF	Tue, Jan 17, 2023	27.95	27.95	27.02	27.11
6620	NYSE	ANF	Fri, Jan 13, 2023	26.52	28.07	26.38	27.98
6619	NYSE	ANF	Thu, Jan 12, 2023	27.55	27.66	26.50	26.91
6618	NYSE	ANF	Wed, Jan 11, 2023	28.17	28.32	27.11	27.23
6617	NYSE	ANF	Tue, Jan 10, 2023	27.59	27.89	26.93	27.80
6616	NYSE	ANF	Mon, Jan 9, 2023	26.45	28.36	25.95	27.40
6615	NYSE	ANF	Fri, Jan 6, 2023	24.66	26.01	24.66	25.20
6614	NYSE	ANF	Thu, Jan 5, 2023	24.71	25.16	23.97	24.74
6613	NYSE	ANF	Wed, Jan 4, 2023	23.89	25.34	23.89	25.21
6612	NYSE	ANF	Tue, Jan 3, 2023	23.24	24.11	23.03	23.60
6611	NYSE	ANF	Fri, Dec 30, 2022	22.62	22.96	22.17	22.91
6610	NYSE	ANF	Thu, Dec 29, 2022	22.53	23.24	22.46	22.88
6609	NYSE	ANF	Wed, Dec 28, 2022	22.03	22.43	22.02	22.36
6608	NYSE	ANF	Tue, Dec 27, 2022	22.17	22.31	21.80	22.06
6607	NYSE	ANF	Fri, Dec 23, 2022	21.41	22.61	21.20	22.26
6606	NYSE	ANF	Thu, Dec 22, 2022	21.52	21.58	21.03	21.44
6605	NYSE	ANF	Wed, Dec 21, 2022	22.29	22.60	21.74	21.92
6604	NYSE	ANF	Tue, Dec 20, 2022	21.73	21.91	21.27	21.61
6603	NYSE	ANF	Mon, Dec 19, 2022	21.82	22.04	21.44	21.71
6602	NYSE	ANF	Fri, Dec 16, 2022	21.61	22.09	21.47	21.78
6601	NYSE	ANF	Thu, Dec 15, 2022	22.79	22.79	21.72	21.78
6600	NYSE	ANF	Wed, Dec 14, 2022	22.99	23.46	22.75	23.21
6599	NYSE	ANF	Tue, Dec 13, 2022	24.11	24.25	22.99	23.11
6598	NYSE	ANF	Mon, Dec 12, 2022	23.76	23.76	23.01	23.15
6597	NYSE	ANF	Fri, Dec 9, 2022	23.78	24.06	23.50	23.59
6596	NYSE	ANF	Thu, Dec 8, 2022	23.65	24.26	23.52	24.17
6595	NYSE	ANF	Wed, Dec 7, 2022	22.90	23.90	22.55	23.71
6594	NYSE	ANF	Tue, Dec 6, 2022	22.85	23.39	22.49	22.90
6593	NYSE	ANF	Mon, Dec 5, 2022	23.96	24.03	22.83	22.87
6592	NYSE	ANF	Fri, Dec 2, 2022	23.51	24.57	23.30	24.31
6591	NYSE	ANF	Thu, Dec 1, 2022	23.89	24.33	23.65	23.88
6590	NYSE	ANF	Wed, Nov 30, 2022	23.86	24.17	23.59	23.98
6589	NYSE	ANF	Tue, Nov 29, 2022	23.86	24.15	23.60	23.78
6588	NYSE	ANF	Mon, Nov 28, 2022	23.56	24.38	23.55	24.08
6587	NYSE	ANF	Fri, Nov 25, 2022	24.21	24.51	23.70	23.77
6586	NYSE	ANF	Wed, Nov 23, 2022	22.75	24.10	22.02	23.98
6585	NYSE	ANF	Tue, Nov 22, 2022	22.14	22.76	21.12	22.62
6584	NYSE	ANF	Mon, Nov 21, 2022	18.68	19.00	18.31	18.63
6583	NYSE	ANF	Fri, Nov 18, 2022	19.04	19.36	18.51	18.78
6582	NYSE	ANF	Thu, Nov 17, 2022	17.74	18.66	17.49	18.59
6581	NYSE	ANF	Wed, Nov 16, 2022	18.40	18.65	17.32	17.88
6580	NYSE	ANF	Tue, Nov 15, 2022	19.49	19.90	18.97	19.30
6579	NYSE	ANF	Mon, Nov 14, 2022	18.73	19.09	18.16	18.83
6578	NYSE	ANF	Fri, Nov 11, 2022	19.20	19.34	18.64	18.97
6577	NYSE	ANF	Thu, Nov 10, 2022	17.76	19.09	17.76	19.05
6576	NYSE	ANF	Wed, Nov 9, 2022	17.63	17.63	16.81	16.89
6575	NYSE	ANF	Tue, Nov 8, 2022	17.54	17.70	16.94	17.61
6574	NYSE	ANF	Mon, Nov 7, 2022	17.22	17.54	16.87	17.31
6573	NYSE	ANF	Fri, Nov 4, 2022	17.61	17.64	16.77	17.15
6572	NYSE	ANF	Thu, Nov 3, 2022	16.31	17.44	15.95	17.25
6571	NYSE	ANF	Wed, Nov 2, 2022	17.59	17.66	16.50	16.54
6570	NYSE	ANF	Tue, Nov 1, 2022	17.92	18.40	17.47	17.74
6569	NYSE	ANF	Mon, Oct 31, 2022	18.49	18.69	17.54	17.58
6568	NYSE	ANF	Fri, Oct 28, 2022	18.38	18.77	17.81	18.71
6567	NYSE	ANF	Thu, Oct 27, 2022	18.33	18.75	18.06	18.08
6566	NYSE	ANF	Wed, Oct 26, 2022	18.08	18.68	17.87	18.15
6565	NYSE	ANF	Tue, Oct 25, 2022	17.20	18.43	17.20	18.19
6564	NYSE	ANF	Mon, Oct 24, 2022	17.04	17.47	16.80	17.33
6563	NYSE	ANF	Fri, Oct 21, 2022	16.62	17.10	16.48	16.94
6562	NYSE	ANF	Thu, Oct 20, 2022	16.72	17.34	16.52	16.52
6561	NYSE	ANF	Wed, Oct 19, 2022	17.05	17.27	16.33	16.65
6560	NYSE	ANF	Tue, Oct 18, 2022	17.49	17.75	16.86	17.06
6559	NYSE	ANF	Mon, Oct 17, 2022	16.87	17.23	16.75	17.06
6558	NYSE	ANF	Fri, Oct 14, 2022	16.50	16.85	15.92	16.43
6557	NYSE	ANF	Thu, Oct 13, 2022	14.85	16.40	14.62	16.02
6556	NYSE	ANF	Wed, Oct 12, 2022	15.43	15.88	15.17	15.50
6555	NYSE	ANF	Tue, Oct 11, 2022	15.47	15.98	14.63	15.44
6554	NYSE	ANF	Mon, Oct 10, 2022	15.27	15.69	15.01	15.44
6553	NYSE	ANF	Fri, Oct 7, 2022	16.03	16.33	14.79	15.17
6552	NYSE	ANF	Thu, Oct 6, 2022	15.99	16.72	15.80	16.38
6551	NYSE	ANF	Wed, Oct 5, 2022	15.85	16.16	15.12	16.05
6550	NYSE	ANF	Tue, Oct 4, 2022	16.10	16.47	15.71	16.15
6549	NYSE	ANF	Mon, Oct 3, 2022	15.94	16.20	15.37	15.67
6548	NYSE	ANF	Fri, Sep 30, 2022	14.92	15.92	14.43	15.55
6547	NYSE	ANF	Thu, Sep 29, 2022	16.24	16.35	15.32	15.43
6546	NYSE	ANF	Wed, Sep 28, 2022	16.00	16.70	16.00	16.57
6545	NYSE	ANF	Tue, Sep 27, 2022	15.77	16.81	15.52	16.03
6544	NYSE	ANF	Mon, Sep 26, 2022	16.04	16.38	15.50	15.53
6543	NYSE	ANF	Fri, Sep 23, 2022	15.27	15.94	15.23	15.88
6542	NYSE	ANF	Thu, Sep 22, 2022	15.66	16.09	15.55	15.61
6541	NYSE	ANF	Wed, Sep 21, 2022	16.09	16.46	15.59	15.59
6540	NYSE	ANF	Tue, Sep 20, 2022	15.87	16.19	15.63	15.93
6539	NYSE	ANF	Mon, Sep 19, 2022	15.35	16.31	15.35	16.05
6538	NYSE	ANF	Fri, Sep 16, 2022	14.70	15.62	14.62	15.48
6537	NYSE	ANF	Thu, Sep 15, 2022	15.13	15.87	14.95	15.05
6536	NYSE	ANF	Wed, Sep 14, 2022	15.60	15.66	15.09	15.34
6535	NYSE	ANF	Tue, Sep 13, 2022	15.87	16.25	15.45	15.52
6534	NYSE	ANF	Mon, Sep 12, 2022	16.40	16.97	16.31	16.60
6533	NYSE	ANF	Fri, Sep 9, 2022	16.11	16.51	16.08	16.20
6532	NYSE	ANF	Thu, Sep 8, 2022	15.66	16.18	15.21	16.12
6531	NYSE	ANF	Wed, Sep 7, 2022	15.53	16.46	15.53	16.14
6530	NYSE	ANF	Tue, Sep 6, 2022	15.62	15.92	14.95	15.52
6529	NYSE	ANF	Fri, Sep 2, 2022	15.67	15.79	15.07	15.43
6528	NYSE	ANF	Thu, Sep 1, 2022	14.25	15.49	14.02	15.44
6527	NYSE	ANF	Wed, Aug 31, 2022	14.92	15.00	14.23	14.39
6526	NYSE	ANF	Tue, Aug 30, 2022	15.29	15.45	14.84	15.00
6525	NYSE	ANF	Mon, Aug 29, 2022	15.87	16.02	15.15	15.27
6524	NYSE	ANF	Fri, Aug 26, 2022	17.43	17.56	15.65	15.87
6523	NYSE	ANF	Thu, Aug 25, 2022	16.08	19.24	15.87	17.44
6522	NYSE	ANF	Wed, Aug 24, 2022	19.49	19.70	18.62	18.65
6521	NYSE	ANF	Tue, Aug 23, 2022	20.14	20.42	19.58	19.75
6520	NYSE	ANF	Mon, Aug 22, 2022	20.26	20.26	19.33	19.80
6519	NYSE	ANF	Fri, Aug 19, 2022	21.11	21.42	20.44	20.57
6518	NYSE	ANF	Thu, Aug 18, 2022	20.62	21.23	20.21	21.23
6517	NYSE	ANF	Wed, Aug 17, 2022	21.05	21.52	20.56	20.86
6516	NYSE	ANF	Tue, Aug 16, 2022	19.90	22.68	19.90	21.58
6515	NYSE	ANF	Mon, Aug 15, 2022	19.44	19.79	19.19	19.79
6514	NYSE	ANF	Fri, Aug 12, 2022	19.49	19.70	19.10	19.70
6513	NYSE	ANF	Thu, Aug 11, 2022	19.13	19.80	18.89	19.32
6512	NYSE	ANF	Wed, Aug 10, 2022	18.56	19.09	18.25	18.82
6511	NYSE	ANF	Tue, Aug 9, 2022	19.03	19.15	17.87	17.97
6510	NYSE	ANF	Mon, Aug 8, 2022	18.28	20.15	18.27	19.28
6509	NYSE	ANF	Fri, Aug 5, 2022	17.95	18.54	17.77	18.02
6508	NYSE	ANF	Thu, Aug 4, 2022	18.08	18.42	17.75	18.06
6507	NYSE	ANF	Wed, Aug 3, 2022	17.86	18.15	17.36	18.02
6506	NYSE	ANF	Tue, Aug 2, 2022	17.32	17.64	16.94	17.52
6505	NYSE	ANF	Mon, Aug 1, 2022	17.54	18.20	17.34	17.35
6504	NYSE	ANF	Fri, Jul 29, 2022	18.06	18.06	17.35	17.81
6503	NYSE	ANF	Thu, Jul 28, 2022	17.71	18.11	17.16	17.90
6502	NYSE	ANF	Wed, Jul 27, 2022	17.27	17.58	16.75	17.49
6501	NYSE	ANF	Tue, Jul 26, 2022	17.51	17.66	17.03	17.05
6500	NYSE	ANF	Mon, Jul 25, 2022	18.63	18.78	18.08	18.31
6499	NYSE	ANF	Fri, Jul 22, 2022	18.65	19.17	18.24	18.57
6498	NYSE	ANF	Thu, Jul 21, 2022	18.44	18.67	17.86	18.67
6497	NYSE	ANF	Wed, Jul 20, 2022	17.80	18.52	17.49	18.51
6496	NYSE	ANF	Tue, Jul 19, 2022	17.02	17.96	16.95	17.89
6495	NYSE	ANF	Mon, Jul 18, 2022	16.88	17.55	16.82	16.86
6494	NYSE	ANF	Fri, Jul 15, 2022	16.63	16.93	16.24	16.71
6493	NYSE	ANF	Thu, Jul 14, 2022	16.66	16.80	16.31	16.51
6492	NYSE	ANF	Wed, Jul 13, 2022	16.71	17.10	16.62	16.88
6491	NYSE	ANF	Tue, Jul 12, 2022	16.43	17.32	16.43	16.92
6490	NYSE	ANF	Mon, Jul 11, 2022	17.06	17.39	16.55	16.59
6489	NYSE	ANF	Fri, Jul 8, 2022	17.72	17.94	17.10	17.21
6488	NYSE	ANF	Thu, Jul 7, 2022	17.15	17.72	17.07	17.67
6487	NYSE	ANF	Wed, Jul 6, 2022	17.49	17.90	16.79	16.90
6486	NYSE	ANF	Tue, Jul 5, 2022	16.85	17.71	16.75	17.59
6485	NYSE	ANF	Fri, Jul 1, 2022	16.62	17.23	16.53	17.18
6484	NYSE	ANF	Thu, Jun 30, 2022	17.50	17.50	16.75	16.92
6483	NYSE	ANF	Wed, Jun 29, 2022	18.21	18.49	17.42	17.74
6482	NYSE	ANF	Tue, Jun 28, 2022	18.80	19.23	18.29	18.30
6481	NYSE	ANF	Mon, Jun 27, 2022	19.64	19.71	18.87	18.87
6480	NYSE	ANF	Fri, Jun 24, 2022	18.81	19.83	18.77	19.47
6479	NYSE	ANF	Thu, Jun 23, 2022	18.89	19.13	18.41	18.61
6478	NYSE	ANF	Wed, Jun 22, 2022	19.07	19.62	18.54	18.80
6477	NYSE	ANF	Tue, Jun 21, 2022	19.50	19.87	19.08	19.32
6476	NYSE	ANF	Fri, Jun 17, 2022	18.30	19.09	17.98	18.96
6475	NYSE	ANF	Thu, Jun 16, 2022	19.39	19.44	17.96	18.21
6474	NYSE	ANF	Wed, Jun 15, 2022	19.62	19.88	19.04	19.77
6473	NYSE	ANF	Tue, Jun 14, 2022	19.28	20.07	18.91	19.25
6472	NYSE	ANF	Mon, Jun 13, 2022	18.79	19.38	18.14	19.25
6471	NYSE	ANF	Fri, Jun 10, 2022	18.99	19.37	18.69	19.07
6470	NYSE	ANF	Thu, Jun 9, 2022	19.90	20.05	19.25	19.36
6469	NYSE	ANF	Wed, Jun 8, 2022	20.06	20.37	19.61	19.83
6468	NYSE	ANF	Tue, Jun 7, 2022	20.19	21.25	19.81	20.18
6467	NYSE	ANF	Mon, Jun 6, 2022	20.34	20.82	19.79	20.53
6466	NYSE	ANF	Fri, Jun 3, 2022	20.54	20.66	19.98	20.36
6465	NYSE	ANF	Thu, Jun 2, 2022	20.57	20.77	19.80	20.41
6464	NYSE	ANF	Wed, Jun 1, 2022	20.75	20.92	19.75	20.44
6463	NYSE	ANF	Tue, May 31, 2022	22.22	22.32	20.11	20.44
6462	NYSE	ANF	Fri, May 27, 2022	21.60	22.72	21.21	22.55
6461	NYSE	ANF	Thu, May 26, 2022	22.74	23.25	21.73	21.85
6460	NYSE	ANF	Wed, May 25, 2022	18.95	22.73	18.86	22.23
6459	NYSE	ANF	Tue, May 24, 2022	18.70	20.23	18.31	19.09
6458	NYSE	ANF	Mon, May 23, 2022	26.50	27.74	26.10	26.73
6457	NYSE	ANF	Fri, May 20, 2022	29.15	29.38	27.08	27.97
6456	NYSE	ANF	Thu, May 19, 2022	29.33	29.68	28.27	29.06
6455	NYSE	ANF	Wed, May 18, 2022	31.89	32.29	29.39	29.87
6454	NYSE	ANF	Tue, May 17, 2022	33.07	33.75	31.67	33.36
6453	NYSE	ANF	Mon, May 16, 2022	32.43	33.15	32.07	32.78
6452	NYSE	ANF	Fri, May 13, 2022	32.85	34.08	32.39	32.52
6451	NYSE	ANF	Thu, May 12, 2022	31.02	33.15	30.77	32.09
6450	NYSE	ANF	Wed, May 11, 2022	33.15	33.44	31.16	31.22
6449	NYSE	ANF	Tue, May 10, 2022	34.45	34.50	32.51	33.00
6448	NYSE	ANF	Mon, May 9, 2022	33.63	34.96	33.49	34.06
6447	NYSE	ANF	Fri, May 6, 2022	34.37	34.91	33.31	34.23
6446	NYSE	ANF	Thu, May 5, 2022	36.04	36.06	34.57	35.19
6445	NYSE	ANF	Wed, May 4, 2022	35.36	36.56	34.66	36.35
6444	NYSE	ANF	Tue, May 3, 2022	35.98	36.27	34.95	35.31
6443	NYSE	ANF	Mon, May 2, 2022	34.57	36.23	34.29	36.10
6442	NYSE	ANF	Fri, Apr 29, 2022	35.13	35.38	34.36	34.58
6441	NYSE	ANF	Thu, Apr 28, 2022	35.48	35.98	34.66	35.53
6440	NYSE	ANF	Wed, Apr 27, 2022	35.05	35.76	34.15	34.95
6439	NYSE	ANF	Tue, Apr 26, 2022	35.74	36.05	34.79	34.87
6438	NYSE	ANF	Mon, Apr 25, 2022	34.56	36.35	34.25	36.24
6437	NYSE	ANF	Fri, Apr 22, 2022	34.81	36.03	34.57	34.79
6436	NYSE	ANF	Thu, Apr 21, 2022	37.96	38.49	36.21	36.51
6435	NYSE	ANF	Wed, Apr 20, 2022	37.41	37.75	36.50	37.19
6434	NYSE	ANF	Tue, Apr 19, 2022	34.88	37.27	34.71	37.00
6433	NYSE	ANF	Mon, Apr 18, 2022	34.40	35.43	34.40	34.79
6432	NYSE	ANF	Thu, Apr 14, 2022	34.07	35.10	34.07	34.49
6431	NYSE	ANF	Wed, Apr 13, 2022	32.88	34.31	32.72	34.26
6430	NYSE	ANF	Tue, Apr 12, 2022	32.89	33.64	32.41	32.71
6429	NYSE	ANF	Mon, Apr 11, 2022	32.14	33.68	32.09	32.24
6428	NYSE	ANF	Fri, Apr 8, 2022	31.71	33.03	31.23	32.64
6427	NYSE	ANF	Thu, Apr 7, 2022	31.20	31.70	30.25	31.62
6426	NYSE	ANF	Wed, Apr 6, 2022	31.39	31.74	29.87	31.21
6425	NYSE	ANF	Tue, Apr 5, 2022	32.00	32.58	31.76	31.94
6424	NYSE	ANF	Mon, Apr 4, 2022	31.62	32.46	31.45	32.22
6423	NYSE	ANF	Fri, Apr 1, 2022	31.80	32.07	31.17	31.42
6422	NYSE	ANF	Thu, Mar 31, 2022	32.57	32.65	31.80	31.99
6421	NYSE	ANF	Wed, Mar 30, 2022	33.86	34.11	32.90	32.98
6420	NYSE	ANF	Tue, Mar 29, 2022	34.16	34.90	33.66	34.40
6419	NYSE	ANF	Mon, Mar 28, 2022	31.82	33.32	31.73	33.26
6418	NYSE	ANF	Fri, Mar 25, 2022	31.48	32.04	31.17	31.93
6417	NYSE	ANF	Thu, Mar 24, 2022	30.87	31.55	30.80	31.16
6416	NYSE	ANF	Wed, Mar 23, 2022	31.77	32.06	30.63	30.75
6415	NYSE	ANF	Tue, Mar 22, 2022	32.01	32.80	31.31	32.07
6414	NYSE	ANF	Mon, Mar 21, 2022	32.44	32.66	31.23	31.63
6413	NYSE	ANF	Fri, Mar 18, 2022	32.18	32.74	32.03	32.27
6412	NYSE	ANF	Thu, Mar 17, 2022	30.93	32.34	30.68	32.20
6411	NYSE	ANF	Wed, Mar 16, 2022	30.26	31.83	30.26	31.32
6410	NYSE	ANF	Tue, Mar 15, 2022	29.50	30.61	29.34	30.00
6409	NYSE	ANF	Mon, Mar 14, 2022	28.75	30.04	28.59	29.41
6408	NYSE	ANF	Fri, Mar 11, 2022	28.82	29.70	28.37	28.44
6407	NYSE	ANF	Thu, Mar 10, 2022	27.23	29.04	27.20	28.93
6406	NYSE	ANF	Wed, Mar 9, 2022	27.54	28.42	27.44	27.86
6405	NYSE	ANF	Tue, Mar 8, 2022	26.67	27.86	26.49	26.89
6404	NYSE	ANF	Mon, Mar 7, 2022	28.75	28.80	26.47	26.50
6403	NYSE	ANF	Fri, Mar 4, 2022	31.11	31.32	28.43	28.59
6402	NYSE	ANF	Thu, Mar 3, 2022	30.83	31.89	29.86	31.60
6401	NYSE	ANF	Wed, Mar 2, 2022	31.53	32.57	29.25	31.16
6400	NYSE	ANF	Tue, Mar 1, 2022	38.09	38.42	35.58	35.85
6399	NYSE	ANF	Mon, Feb 28, 2022	38.14	38.74	37.44	38.08
6398	NYSE	ANF	Fri, Feb 25, 2022	38.29	38.95	37.55	38.82
6397	NYSE	ANF	Thu, Feb 24, 2022	35.66	38.66	35.43	38.43
6396	NYSE	ANF	Wed, Feb 23, 2022	38.18	38.18	36.39	36.98
6395	NYSE	ANF	Tue, Feb 22, 2022	38.78	39.72	37.78	37.90
6394	NYSE	ANF	Fri, Feb 18, 2022	38.99	39.75	38.72	39.19
6393	NYSE	ANF	Thu, Feb 17, 2022	40.32	40.98	39.22	39.34
6392	NYSE	ANF	Wed, Feb 16, 2022	40.99	41.96	40.69	40.92
6391	NYSE	ANF	Tue, Feb 15, 2022	40.16	41.12	40.06	40.99
6390	NYSE	ANF	Mon, Feb 14, 2022	40.29	40.81	39.49	39.66
6389	NYSE	ANF	Fri, Feb 11, 2022	40.73	41.00	39.55	39.94
6388	NYSE	ANF	Thu, Feb 10, 2022	40.25	42.09	40.07	40.97
6387	NYSE	ANF	Wed, Feb 9, 2022	40.69	41.11	40.52	40.83
6386	NYSE	ANF	Tue, Feb 8, 2022	38.79	40.75	38.79	40.52
6385	NYSE	ANF	Mon, Feb 7, 2022	38.42	39.52	38.34	39.05
6384	NYSE	ANF	Fri, Feb 4, 2022	37.35	38.40	36.67	38.03
6383	NYSE	ANF	Thu, Feb 3, 2022	38.69	39.26	37.34	37.47
6382	NYSE	ANF	Wed, Feb 2, 2022	39.82	40.00	38.44	38.88
6381	NYSE	ANF	Tue, Feb 1, 2022	38.82	39.62	38.42	39.46
6380	NYSE	ANF	Mon, Jan 31, 2022	36.37	39.03	36.01	39.00
6379	NYSE	ANF	Fri, Jan 28, 2022	36.52	36.52	34.72	36.49
6378	NYSE	ANF	Thu, Jan 27, 2022	36.60	37.47	35.85	36.36
6377	NYSE	ANF	Wed, Jan 26, 2022	37.16	38.15	35.66	36.05
6376	NYSE	ANF	Tue, Jan 25, 2022	35.29	37.44	35.22	36.95
6375	NYSE	ANF	Mon, Jan 24, 2022	32.00	36.25	31.76	35.91
6374	NYSE	ANF	Fri, Jan 21, 2022	32.00	33.06	31.13	32.36
6373	NYSE	ANF	Thu, Jan 20, 2022	34.55	34.94	32.05	32.27
6372	NYSE	ANF	Wed, Jan 19, 2022	34.63	35.23	33.99	34.14
6371	NYSE	ANF	Tue, Jan 18, 2022	33.50	34.52	32.90	34.17
6370	NYSE	ANF	Fri, Jan 14, 2022	33.66	34.90	32.96	34.14
6369	NYSE	ANF	Thu, Jan 13, 2022	34.42	34.93	33.75	33.92
6368	NYSE	ANF	Wed, Jan 12, 2022	34.70	35.44	33.48	34.24
6367	NYSE	ANF	Tue, Jan 11, 2022	32.53	35.00	32.53	34.90
6366	NYSE	ANF	Mon, Jan 10, 2022	32.68	32.68	30.86	32.35
6365	NYSE	ANF	Fri, Jan 7, 2022	32.50	33.77	32.40	33.19
6364	NYSE	ANF	Thu, Jan 6, 2022	33.40	34.71	32.50	34.31
6363	NYSE	ANF	Wed, Jan 5, 2022	34.99	35.16	32.90	33.19
6362	NYSE	ANF	Tue, Jan 4, 2022	34.73	35.29	33.92	34.82
6361	NYSE	ANF	Mon, Jan 3, 2022	35.20	36.32	34.68	34.98
6360	NYSE	ANF	Fri, Dec 31, 2021	35.29	35.58	34.43	34.83
6359	NYSE	ANF	Thu, Dec 30, 2021	34.89	35.92	34.86	35.46
6358	NYSE	ANF	Wed, Dec 29, 2021	34.30	35.56	34.30	35.34
6357	NYSE	ANF	Tue, Dec 28, 2021	34.47	35.36	34.26	34.33
6356	NYSE	ANF	Mon, Dec 27, 2021	34.36	35.08	34.29	34.71
6355	NYSE	ANF	Thu, Dec 23, 2021	34.30	34.73	33.86	34.36
6354	NYSE	ANF	Wed, Dec 22, 2021	34.02	34.68	33.63	34.20
6353	NYSE	ANF	Tue, Dec 21, 2021	33.47	34.52	33.28	33.97
6352	NYSE	ANF	Mon, Dec 20, 2021	32.72	32.88	31.85	32.81
6351	NYSE	ANF	Fri, Dec 17, 2021	32.94	33.76	32.02	33.55
6350	NYSE	ANF	Thu, Dec 16, 2021	34.80	35.09	32.89	33.12
6349	NYSE	ANF	Wed, Dec 15, 2021	34.18	34.53	32.52	34.37
6348	NYSE	ANF	Tue, Dec 14, 2021	33.10	34.84	33.10	34.08
6347	NYSE	ANF	Mon, Dec 13, 2021	35.10	35.34	32.74	33.48
6346	NYSE	ANF	Fri, Dec 10, 2021	36.05	36.05	34.70	35.48
6345	NYSE	ANF	Thu, Dec 9, 2021	36.43	37.25	35.82	35.93
6344	NYSE	ANF	Wed, Dec 8, 2021	37.67	37.89	36.89	36.89
6343	NYSE	ANF	Tue, Dec 7, 2021	37.22	38.22	37.12	37.62
6342	NYSE	ANF	Mon, Dec 6, 2021	35.52	36.73	35.40	36.10
6341	NYSE	ANF	Fri, Dec 3, 2021	35.33	36.03	34.59	34.93
6340	NYSE	ANF	Thu, Dec 2, 2021	35.42	36.18	34.68	35.31
6339	NYSE	ANF	Wed, Dec 1, 2021	37.18	38.19	34.52	34.65
6338	NYSE	ANF	Tue, Nov 30, 2021	37.74	37.74	35.77	36.00
6337	NYSE	ANF	Mon, Nov 29, 2021	39.03	39.38	36.96	37.92
6336	NYSE	ANF	Fri, Nov 26, 2021	37.79	38.60	37.08	38.05
6335	NYSE	ANF	Wed, Nov 24, 2021	39.92	39.98	38.31	39.25
6334	NYSE	ANF	Tue, Nov 23, 2021	42.06	42.23	38.59	41.12
6333	NYSE	ANF	Mon, Nov 22, 2021	45.76	47.55	45.57	47.04
6332	NYSE	ANF	Fri, Nov 19, 2021	47.34	47.58	44.97	45.19
6331	NYSE	ANF	Thu, Nov 18, 2021	46.83	47.91	45.92	47.85
6330	NYSE	ANF	Wed, Nov 17, 2021	46.94	47.17	45.16	45.33
6329	NYSE	ANF	Tue, Nov 16, 2021	46.01	47.00	46.00	46.61
6328	NYSE	ANF	Mon, Nov 15, 2021	46.63	46.99	45.65	46.16
6327	NYSE	ANF	Fri, Nov 12, 2021	45.56	45.89	45.12	45.68
6326	NYSE	ANF	Thu, Nov 11, 2021	45.48	46.10	45.28	45.30
6325	NYSE	ANF	Wed, Nov 10, 2021	45.71	46.80	44.94	44.99
6324	NYSE	ANF	Tue, Nov 9, 2021	45.30	46.46	44.92	46.09
6323	NYSE	ANF	Mon, Nov 8, 2021	46.10	46.29	45.24	45.44
6322	NYSE	ANF	Fri, Nov 5, 2021	47.90	48.97	45.75	46.23
6321	NYSE	ANF	Thu, Nov 4, 2021	46.10	47.10	45.93	46.95
6320	NYSE	ANF	Wed, Nov 3, 2021	42.41	46.34	42.25	46.27
6319	NYSE	ANF	Tue, Nov 2, 2021	41.60	42.54	41.20	42.38
6318	NYSE	ANF	Mon, Nov 1, 2021	40.06	41.67	39.94	41.44
6317	NYSE	ANF	Fri, Oct 29, 2021	38.80	39.69	38.50	39.54
6316	NYSE	ANF	Thu, Oct 28, 2021	38.65	39.29	38.33	39.00
6315	NYSE	ANF	Wed, Oct 27, 2021	39.25	39.25	38.15	38.22
6314	NYSE	ANF	Tue, Oct 26, 2021	40.05	40.44	38.91	39.25
6313	NYSE	ANF	Mon, Oct 25, 2021	38.67	39.77	38.52	39.73
6312	NYSE	ANF	Fri, Oct 22, 2021	38.44	38.50	37.50	38.23
6311	NYSE	ANF	Thu, Oct 21, 2021	38.11	38.64	37.96	38.46
6310	NYSE	ANF	Wed, Oct 20, 2021	38.02	39.03	37.57	37.82
6309	NYSE	ANF	Tue, Oct 19, 2021	39.48	39.48	38.09	38.34
6308	NYSE	ANF	Mon, Oct 18, 2021	38.95	39.50	38.18	39.30
6307	NYSE	ANF	Fri, Oct 15, 2021	39.40	39.85	38.52	39.16
6306	NYSE	ANF	Thu, Oct 14, 2021	37.86	38.67	37.33	38.65
6305	NYSE	ANF	Wed, Oct 13, 2021	38.96	38.96	37.42	37.47
6304	NYSE	ANF	Tue, Oct 12, 2021	37.45	38.82	36.92	38.75
6303	NYSE	ANF	Mon, Oct 11, 2021	39.50	39.83	37.17	37.20
6302	NYSE	ANF	Fri, Oct 8, 2021	39.42	40.29	39.05	39.33
6301	NYSE	ANF	Thu, Oct 7, 2021	38.22	39.49	38.20	39.36
6300	NYSE	ANF	Wed, Oct 6, 2021	38.65	39.69	37.68	37.75
6299	NYSE	ANF	Tue, Oct 5, 2021	40.05	40.98	38.14	39.18
6298	NYSE	ANF	Mon, Oct 4, 2021	38.74	40.46	38.70	39.72
6297	NYSE	ANF	Fri, Oct 1, 2021	37.88	39.26	37.04	38.78
6296	NYSE	ANF	Thu, Sep 30, 2021	40.08	40.17	37.45	37.63
6295	NYSE	ANF	Wed, Sep 29, 2021	40.72	41.61	40.06	40.77
6294	NYSE	ANF	Tue, Sep 28, 2021	40.04	41.02	39.92	40.41
6293	NYSE	ANF	Mon, Sep 27, 2021	40.01	41.26	39.85	40.37
6292	NYSE	ANF	Fri, Sep 24, 2021	39.22	40.51	39.05	39.99
6291	NYSE	ANF	Thu, Sep 23, 2021	39.21	40.72	39.03	39.81
6290	NYSE	ANF	Wed, Sep 22, 2021	37.81	39.63	37.81	38.82
6289	NYSE	ANF	Tue, Sep 21, 2021	37.44	37.91	36.93	37.70
6288	NYSE	ANF	Mon, Sep 20, 2021	35.94	37.39	35.61	37.04
6287	NYSE	ANF	Fri, Sep 17, 2021	37.15	37.89	36.79	37.28
6286	NYSE	ANF	Thu, Sep 16, 2021	36.15	37.61	36.15	36.93
6285	NYSE	ANF	Wed, Sep 15, 2021	35.00	36.08	34.71	35.94
6284	NYSE	ANF	Tue, Sep 14, 2021	35.96	36.06	34.80	35.08
6283	NYSE	ANF	Mon, Sep 13, 2021	35.59	36.01	35.26	35.64
6282	NYSE	ANF	Fri, Sep 10, 2021	35.20	35.87	34.87	35.35
6281	NYSE	ANF	Thu, Sep 9, 2021	34.23	35.58	33.89	35.03
6280	NYSE	ANF	Wed, Sep 8, 2021	34.37	34.62	33.02	33.88
6279	NYSE	ANF	Tue, Sep 7, 2021	34.65	35.25	34.23	34.43
6278	NYSE	ANF	Fri, Sep 3, 2021	35.24	35.44	34.13	34.78
6277	NYSE	ANF	Thu, Sep 2, 2021	35.30	36.25	34.89	35.21
6276	NYSE	ANF	Wed, Sep 1, 2021	36.04	36.43	35.65	35.79
6275	NYSE	ANF	Tue, Aug 31, 2021	36.95	37.39	35.42	35.76
6274	NYSE	ANF	Mon, Aug 30, 2021	37.15	37.98	36.20	36.52
6273	NYSE	ANF	Fri, Aug 27, 2021	35.99	37.75	35.43	37.26
6272	NYSE	ANF	Thu, Aug 26, 2021	36.40	36.92	33.71	35.68
6271	NYSE	ANF	Wed, Aug 25, 2021	41.00	41.22	39.34	39.80
6270	NYSE	ANF	Tue, Aug 24, 2021	39.49	41.92	39.39	41.56
6269	NYSE	ANF	Mon, Aug 23, 2021	38.90	39.66	38.40	38.88
6268	NYSE	ANF	Fri, Aug 20, 2021	37.31	38.65	36.95	38.02
6267	NYSE	ANF	Thu, Aug 19, 2021	35.30	38.28	35.30	37.46
6266	NYSE	ANF	Wed, Aug 18, 2021	35.58	36.86	35.41	36.15
6265	NYSE	ANF	Tue, Aug 17, 2021	36.21	36.42	34.77	35.59
6264	NYSE	ANF	Mon, Aug 16, 2021	37.04	37.58	36.20	36.92
6263	NYSE	ANF	Fri, Aug 13, 2021	38.52	38.87	37.29	37.54
6262	NYSE	ANF	Thu, Aug 12, 2021	40.09	40.86	38.46	38.77
6261	NYSE	ANF	Wed, Aug 11, 2021	39.19	40.05	38.42	39.80
6260	NYSE	ANF	Tue, Aug 10, 2021	36.76	39.72	36.76	39.27
6259	NYSE	ANF	Mon, Aug 9, 2021	36.19	36.79	35.23	36.58
6258	NYSE	ANF	Fri, Aug 6, 2021	36.49	37.29	36.07	36.43
6257	NYSE	ANF	Thu, Aug 5, 2021	34.81	36.02	34.64	35.98
6256	NYSE	ANF	Wed, Aug 4, 2021	38.01	38.09	34.36	34.41
6255	NYSE	ANF	Tue, Aug 3, 2021	37.89	38.89	36.46	38.55
6254	NYSE	ANF	Mon, Aug 2, 2021	37.95	38.67	37.47	37.53
6253	NYSE	ANF	Fri, Jul 30, 2021	38.11	39.87	37.61	37.81
6252	NYSE	ANF	Thu, Jul 29, 2021	38.30	38.90	37.81	38.36
6251	NYSE	ANF	Wed, Jul 28, 2021	39.31	39.31	37.75	37.81
6250	NYSE	ANF	Tue, Jul 27, 2021	39.08	39.36	37.75	38.67
6249	NYSE	ANF	Mon, Jul 26, 2021	38.88	39.95	38.55	39.62
6248	NYSE	ANF	Fri, Jul 23, 2021	39.95	40.04	38.84	39.04
6247	NYSE	ANF	Thu, Jul 22, 2021	40.58	40.82	39.02	39.78
6246	NYSE	ANF	Wed, Jul 21, 2021	40.38	41.75	40.05	40.54
6245	NYSE	ANF	Tue, Jul 20, 2021	38.47	40.75	38.07	39.84
6244	NYSE	ANF	Mon, Jul 19, 2021	38.50	39.64	37.82	38.39
6243	NYSE	ANF	Fri, Jul 16, 2021	40.75	41.40	39.65	40.05
6242	NYSE	ANF	Thu, Jul 15, 2021	41.90	41.94	39.60	40.68
6241	NYSE	ANF	Wed, Jul 14, 2021	43.60	44.75	42.20	42.24
6240	NYSE	ANF	Tue, Jul 13, 2021	44.67	45.32	43.13	43.55
6239	NYSE	ANF	Mon, Jul 12, 2021	43.09	44.98	42.66	44.63
6238	NYSE	ANF	Fri, Jul 9, 2021	43.72	45.07	43.58	44.65
6237	NYSE	ANF	Thu, Jul 8, 2021	42.14	43.37	41.50	42.86
6236	NYSE	ANF	Wed, Jul 7, 2021	44.84	45.38	43.27	43.56
6235	NYSE	ANF	Tue, Jul 6, 2021	45.65	45.65	43.90	45.01
6234	NYSE	ANF	Fri, Jul 2, 2021	46.36	46.74	45.69	45.82
6233	NYSE	ANF	Thu, Jul 1, 2021	46.70	47.24	46.24	46.29
6232	NYSE	ANF	Wed, Jun 30, 2021	45.64	46.64	45.30	46.43
6231	NYSE	ANF	Tue, Jun 29, 2021	46.19	47.00	45.37	45.79
6230	NYSE	ANF	Mon, Jun 28, 2021	45.77	46.45	44.95	45.41
6229	NYSE	ANF	Fri, Jun 25, 2021	45.22	47.29	45.03	46.24
6228	NYSE	ANF	Thu, Jun 24, 2021	44.10	44.97	43.54	44.77
6227	NYSE	ANF	Wed, Jun 23, 2021	42.72	44.00	42.37	43.65
6226	NYSE	ANF	Tue, Jun 22, 2021	41.27	42.92	41.03	42.64
6225	NYSE	ANF	Mon, Jun 21, 2021	41.12	42.28	41.12	41.50
6224	NYSE	ANF	Fri, Jun 18, 2021	41.13	42.00	40.24	40.34
6223	NYSE	ANF	Thu, Jun 17, 2021	43.27	44.18	41.42	41.91
6222	NYSE	ANF	Wed, Jun 16, 2021	42.98	43.72	42.14	43.24
6221	NYSE	ANF	Tue, Jun 15, 2021	43.21	43.50	42.38	43.05
6220	NYSE	ANF	Mon, Jun 14, 2021	43.00	43.40	42.44	43.19
6219	NYSE	ANF	Fri, Jun 11, 2021	41.21	43.25	41.11	43.10
6218	NYSE	ANF	Thu, Jun 10, 2021	41.40	41.98	39.95	40.84
6217	NYSE	ANF	Wed, Jun 9, 2021	42.41	42.58	41.14	41.50
6216	NYSE	ANF	Tue, Jun 8, 2021	40.83	41.62	40.30	41.15
6215	NYSE	ANF	Mon, Jun 7, 2021	39.59	40.46	39.56	40.16
6214	NYSE	ANF	Fri, Jun 4, 2021	40.89	40.89	38.34	39.52
6213	NYSE	ANF	Thu, Jun 3, 2021	41.12	41.49	40.00	40.78
6212	NYSE	ANF	Wed, Jun 2, 2021	41.64	42.09	40.50	41.47
6211	NYSE	ANF	Tue, Jun 1, 2021	43.22	43.27	40.88	41.74
6210	NYSE	ANF	Fri, May 28, 2021	44.22	44.49	42.20	42.70
6209	NYSE	ANF	Thu, May 27, 2021	41.16	44.07	41.14	43.90
6208	NYSE	ANF	Wed, May 26, 2021	40.75	43.90	40.45	41.02
6207	NYSE	ANF	Tue, May 25, 2021	37.94	38.50	37.21	38.05
6206	NYSE	ANF	Mon, May 24, 2021	37.28	38.15	36.82	37.64
6205	NYSE	ANF	Fri, May 21, 2021	37.95	38.32	36.69	37.16
6204	NYSE	ANF	Thu, May 20, 2021	40.75	40.91	36.66	37.41
6203	NYSE	ANF	Wed, May 19, 2021	40.66	40.82	38.90	40.54
6202	NYSE	ANF	Tue, May 18, 2021	43.50	43.60	41.55	41.85
6201	NYSE	ANF	Mon, May 17, 2021	41.18	42.91	41.04	42.81
6200	NYSE	ANF	Fri, May 14, 2021	38.87	41.97	38.78	41.29
6199	NYSE	ANF	Thu, May 13, 2021	38.19	39.39	37.61	38.53
6198	NYSE	ANF	Wed, May 12, 2021	39.98	40.19	37.73	38.05
6197	NYSE	ANF	Tue, May 11, 2021	39.63	40.23	38.30	40.01
6196	NYSE	ANF	Mon, May 10, 2021	41.01	42.30	40.64	40.78
6195	NYSE	ANF	Fri, May 7, 2021	40.24	41.13	40.00	40.75
6194	NYSE	ANF	Thu, May 6, 2021	39.13	41.02	38.53	40.62
6193	NYSE	ANF	Wed, May 5, 2021	38.54	39.36	38.18	39.02
6192	NYSE	ANF	Tue, May 4, 2021	38.50	38.56	37.35	38.34
6191	NYSE	ANF	Mon, May 3, 2021	37.86	39.48	37.74	38.70
6190	NYSE	ANF	Fri, Apr 30, 2021	37.58	37.96	36.95	37.49
6189	NYSE	ANF	Thu, Apr 29, 2021	39.00	39.23	37.26	37.70
6188	NYSE	ANF	Wed, Apr 28, 2021	38.64	39.28	38.29	38.82
6187	NYSE	ANF	Tue, Apr 27, 2021	37.89	39.11	37.60	38.84
6186	NYSE	ANF	Mon, Apr 26, 2021	39.50	39.83	37.15	37.85
6185	NYSE	ANF	Fri, Apr 23, 2021	38.92	39.80	38.44	39.48
6184	NYSE	ANF	Thu, Apr 22, 2021	39.15	39.83	38.60	38.97
6183	NYSE	ANF	Wed, Apr 21, 2021	37.92	38.91	37.40	38.72
6182	NYSE	ANF	Tue, Apr 20, 2021	39.65	39.65	36.95	37.81
6181	NYSE	ANF	Mon, Apr 19, 2021	40.17	40.42	39.18	39.73
6180	NYSE	ANF	Fri, Apr 16, 2021	39.90	40.60	39.35	40.51
6179	NYSE	ANF	Thu, Apr 15, 2021	39.95	41.08	39.20	39.83
6178	NYSE	ANF	Wed, Apr 14, 2021	38.73	39.98	38.69	38.77
6177	NYSE	ANF	Tue, Apr 13, 2021	39.71	39.79	37.88	38.71
6176	NYSE	ANF	Mon, Apr 12, 2021	38.65	39.85	38.58	39.85
6175	NYSE	ANF	Fri, Apr 9, 2021	37.55	40.08	37.18	38.70
6174	NYSE	ANF	Thu, Apr 8, 2021	37.79	37.79	36.33	37.31
6173	NYSE	ANF	Wed, Apr 7, 2021	37.14	37.99	36.39	37.71
6172	NYSE	ANF	Tue, Apr 6, 2021	34.42	35.99	34.42	35.17
6171	NYSE	ANF	Mon, Apr 5, 2021	34.75	35.05	33.22	34.64
6170	NYSE	ANF	Thu, Apr 1, 2021	34.66	35.00	33.84	34.46
6169	NYSE	ANF	Wed, Mar 31, 2021	34.77	35.37	34.30	34.31
6168	NYSE	ANF	Tue, Mar 30, 2021	33.18	35.28	33.07	35.01
6167	NYSE	ANF	Mon, Mar 29, 2021	33.09	33.96	32.88	33.14
6166	NYSE	ANF	Fri, Mar 26, 2021	33.39	34.18	32.70	33.56
6165	NYSE	ANF	Thu, Mar 25, 2021	30.47	33.05	30.24	32.86
6164	NYSE	ANF	Wed, Mar 24, 2021	32.23	33.26	31.12	31.23
6163	NYSE	ANF	Tue, Mar 23, 2021	33.89	34.37	31.51	31.78
6162	NYSE	ANF	Mon, Mar 22, 2021	35.82	35.91	33.82	34.13
6161	NYSE	ANF	Fri, Mar 19, 2021	35.75	35.99	34.61	35.90
6160	NYSE	ANF	Thu, Mar 18, 2021	36.89	37.88	35.55	35.80
6159	NYSE	ANF	Wed, Mar 17, 2021	36.01	37.09	35.61	36.88
6158	NYSE	ANF	Tue, Mar 16, 2021	36.00	36.55	35.08	36.17
6157	NYSE	ANF	Mon, Mar 15, 2021	34.20	36.34	34.11	36.19
6156	NYSE	ANF	Fri, Mar 12, 2021	33.04	34.27	32.95	34.20
6155	NYSE	ANF	Thu, Mar 11, 2021	33.41	33.66	32.61	33.10
6154	NYSE	ANF	Wed, Mar 10, 2021	32.15	33.96	32.02	33.27
6153	NYSE	ANF	Tue, Mar 9, 2021	32.46	33.70	32.11	32.23
6152	NYSE	ANF	Mon, Mar 8, 2021	30.00	32.86	29.90	32.32
6151	NYSE	ANF	Fri, Mar 5, 2021	28.24	29.96	28.07	29.70
6150	NYSE	ANF	Thu, Mar 4, 2021	27.90	29.25	27.23	27.86
6149	NYSE	ANF	Wed, Mar 3, 2021	27.63	28.67	26.82	27.65
6148	NYSE	ANF	Tue, Mar 2, 2021	26.77	28.38	26.09	27.15
6147	NYSE	ANF	Mon, Mar 1, 2021	28.11	28.43	27.33	27.62
6146	NYSE	ANF	Fri, Feb 26, 2021	27.51	27.78	26.27	27.37
6145	NYSE	ANF	Thu, Feb 25, 2021	28.60	28.69	27.30	27.48
6144	NYSE	ANF	Wed, Feb 24, 2021	27.04	28.46	26.87	28.43
6143	NYSE	ANF	Tue, Feb 23, 2021	26.85	27.15	25.43	26.69
6142	NYSE	ANF	Mon, Feb 22, 2021	27.00	28.00	26.83	27.09
6141	NYSE	ANF	Fri, Feb 19, 2021	26.27	27.04	25.99	26.92
6140	NYSE	ANF	Thu, Feb 18, 2021	26.43	26.46	25.39	26.31
6139	NYSE	ANF	Wed, Feb 17, 2021	25.54	26.53	25.08	26.34
6138	NYSE	ANF	Tue, Feb 16, 2021	25.19	25.93	24.75	25.92
6137	NYSE	ANF	Fri, Feb 12, 2021	25.39	25.43	24.73	25.10
6136	NYSE	ANF	Thu, Feb 11, 2021	24.78	25.94	24.55	25.61
6135	NYSE	ANF	Wed, Feb 10, 2021	24.85	25.03	24.18	24.68
6134	NYSE	ANF	Tue, Feb 9, 2021	25.41	25.41	24.62	24.66
6133	NYSE	ANF	Mon, Feb 8, 2021	26.28	26.67	25.38	25.50
6132	NYSE	ANF	Fri, Feb 5, 2021	25.95	26.30	25.34	26.04
6131	NYSE	ANF	Thu, Feb 4, 2021	24.78	25.80	24.66	25.80
6130	NYSE	ANF	Wed, Feb 3, 2021	23.91	24.89	23.77	24.66
6129	NYSE	ANF	Tue, Feb 2, 2021	23.28	23.85	22.77	23.61
6128	NYSE	ANF	Mon, Feb 1, 2021	23.07	23.29	22.29	23.01
6127	NYSE	ANF	Fri, Jan 29, 2021	23.62	23.80	22.82	23.07
6126	NYSE	ANF	Thu, Jan 28, 2021	22.99	24.07	22.99	23.58
6125	NYSE	ANF	Wed, Jan 27, 2021	23.95	24.24	22.75	22.89
6124	NYSE	ANF	Tue, Jan 26, 2021	24.75	24.97	24.04	24.39
6123	NYSE	ANF	Mon, Jan 25, 2021	24.50	25.84	23.79	24.42
6122	NYSE	ANF	Fri, Jan 22, 2021	23.98	24.42	23.57	24.32
6121	NYSE	ANF	Thu, Jan 21, 2021	23.69	24.39	23.68	24.09
6120	NYSE	ANF	Wed, Jan 20, 2021	23.73	24.39	23.50	23.60
6119	NYSE	ANF	Tue, Jan 19, 2021	24.42	24.57	23.61	23.62
6118	NYSE	ANF	Fri, Jan 15, 2021	23.45	24.26	23.16	24.26
6117	NYSE	ANF	Thu, Jan 14, 2021	23.93	24.76	23.57	23.70
6116	NYSE	ANF	Wed, Jan 13, 2021	22.98	24.28	22.62	23.70
6115	NYSE	ANF	Tue, Jan 12, 2021	23.00	23.91	22.39	23.26
6114	NYSE	ANF	Mon, Jan 11, 2021	21.19	23.82	21.19	23.04
6113	NYSE	ANF	Fri, Jan 8, 2021	21.44	21.91	21.01	21.53
6112	NYSE	ANF	Thu, Jan 7, 2021	22.32	22.69	21.07	21.21
6111	NYSE	ANF	Wed, Jan 6, 2021	21.98	22.65	21.67	22.24
6110	NYSE	ANF	Tue, Jan 5, 2021	20.26	22.12	20.26	21.37
6109	NYSE	ANF	Mon, Jan 4, 2021	20.51	21.25	20.25	20.49
6108	NYSE	ANF	Thu, Dec 31, 2020	20.72	20.93	20.34	20.36
6107	NYSE	ANF	Wed, Dec 30, 2020	20.39	20.78	20.35	20.71
6106	NYSE	ANF	Tue, Dec 29, 2020	20.42	20.72	19.64	20.30
6105	NYSE	ANF	Mon, Dec 28, 2020	20.22	20.93	20.04	20.41
6104	NYSE	ANF	Thu, Dec 24, 2020	20.56	20.67	19.91	20.09
6103	NYSE	ANF	Wed, Dec 23, 2020	19.20	20.63	19.20	20.52
6102	NYSE	ANF	Tue, Dec 22, 2020	19.68	19.68	18.69	19.08
6101	NYSE	ANF	Mon, Dec 21, 2020	19.60	19.98	19.38	19.46
6100	NYSE	ANF	Fri, Dec 18, 2020	20.64	20.84	19.83	20.04
6099	NYSE	ANF	Thu, Dec 17, 2020	20.33	20.68	20.15	20.66
6098	NYSE	ANF	Wed, Dec 16, 2020	20.58	20.85	20.03	20.28
6097	NYSE	ANF	Tue, Dec 15, 2020	20.17	20.74	20.03	20.55
6096	NYSE	ANF	Mon, Dec 14, 2020	20.94	20.97	20.02	20.09
6095	NYSE	ANF	Fri, Dec 11, 2020	21.31	21.72	20.45	20.69
6094	NYSE	ANF	Thu, Dec 10, 2020	21.13	21.90	20.99	21.59
6093	NYSE	ANF	Wed, Dec 9, 2020	22.07	22.24	21.25	21.53
6092	NYSE	ANF	Tue, Dec 8, 2020	21.94	22.62	21.81	21.86
6091	NYSE	ANF	Mon, Dec 7, 2020	21.05	22.35	21.03	22.08
6090	NYSE	ANF	Fri, Dec 4, 2020	21.08	21.32	20.32	21.27
6089	NYSE	ANF	Thu, Dec 3, 2020	20.91	21.75	20.55	21.14
6088	NYSE	ANF	Wed, Dec 2, 2020	20.16	21.09	19.77	20.75
6087	NYSE	ANF	Tue, Dec 1, 2020	21.15	21.20	19.65	20.21
6086	NYSE	ANF	Mon, Nov 30, 2020	22.40	22.50	20.74	20.74
6085	NYSE	ANF	Fri, Nov 27, 2020	22.74	23.47	22.38	22.61
6084	NYSE	ANF	Wed, Nov 25, 2020	22.44	22.97	21.98	22.83
6083	NYSE	ANF	Tue, Nov 24, 2020	23.75	23.82	21.65	22.97
6082	NYSE	ANF	Mon, Nov 23, 2020	21.21	22.77	21.09	22.69
6081	NYSE	ANF	Fri, Nov 20, 2020	20.25	20.97	20.16	20.89
6080	NYSE	ANF	Thu, Nov 19, 2020	19.94	20.50	19.80	20.47
6079	NYSE	ANF	Wed, Nov 18, 2020	19.64	20.65	19.51	19.93
6078	NYSE	ANF	Tue, Nov 17, 2020	18.57	19.41	18.35	19.31
6077	NYSE	ANF	Mon, Nov 16, 2020	18.78	19.02	18.01	19.00
6076	NYSE	ANF	Fri, Nov 13, 2020	17.81	18.18	17.73	18.06
6075	NYSE	ANF	Thu, Nov 12, 2020	17.85	17.99	17.36	17.71
6074	NYSE	ANF	Wed, Nov 11, 2020	18.80	18.80	17.70	18.07
6073	NYSE	ANF	Tue, Nov 10, 2020	18.10	19.06	18.03	18.74
6072	NYSE	ANF	Mon, Nov 9, 2020	16.60	18.92	16.31	18.67
6071	NYSE	ANF	Fri, Nov 6, 2020	15.45	16.19	15.23	15.53
6070	NYSE	ANF	Thu, Nov 5, 2020	14.92	15.85	14.90	15.34
6069	NYSE	ANF	Wed, Nov 4, 2020	14.87	15.07	14.57	14.81
6068	NYSE	ANF	Tue, Nov 3, 2020	14.74	15.23	14.50	15.13
6067	NYSE	ANF	Mon, Nov 2, 2020	14.39	14.81	14.05	14.43
6066	NYSE	ANF	Fri, Oct 30, 2020	14.20	14.42	14.04	14.22
6065	NYSE	ANF	Thu, Oct 29, 2020	14.30	14.46	14.07	14.29
6064	NYSE	ANF	Wed, Oct 28, 2020	14.52	14.96	14.16	14.17
6063	NYSE	ANF	Tue, Oct 27, 2020	15.10	15.10	14.62	14.92
6062	NYSE	ANF	Mon, Oct 26, 2020	15.50	15.74	15.00	15.12
6061	NYSE	ANF	Fri, Oct 23, 2020	15.74	15.93	15.45	15.91
6060	NYSE	ANF	Thu, Oct 22, 2020	15.02	15.70	14.94	15.67
6059	NYSE	ANF	Wed, Oct 21, 2020	15.14	15.28	14.66	14.85
6058	NYSE	ANF	Tue, Oct 20, 2020	15.15	15.50	15.04	15.06
6057	NYSE	ANF	Mon, Oct 19, 2020	15.63	15.82	14.90	15.00
6056	NYSE	ANF	Fri, Oct 16, 2020	16.55	16.62	15.62	15.64
6055	NYSE	ANF	Thu, Oct 15, 2020	16.42	16.66	16.23	16.60
6054	NYSE	ANF	Wed, Oct 14, 2020	16.54	16.95	16.36	16.47
6053	NYSE	ANF	Tue, Oct 13, 2020	16.55	16.75	16.23	16.30
6052	NYSE	ANF	Mon, Oct 12, 2020	16.46	16.66	16.02	16.55
6051	NYSE	ANF	Fri, Oct 9, 2020	16.98	17.20	16.35	16.37
6050	NYSE	ANF	Thu, Oct 8, 2020	16.52	16.95	16.41	16.88
6049	NYSE	ANF	Wed, Oct 7, 2020	15.92	16.52	15.82	16.51
6048	NYSE	ANF	Tue, Oct 6, 2020	15.76	16.12	15.44	15.54
6047	NYSE	ANF	Mon, Oct 5, 2020	15.49	15.90	15.22	15.73
6046	NYSE	ANF	Fri, Oct 2, 2020	14.28	15.25	14.10	15.20
6045	NYSE	ANF	Thu, Oct 1, 2020	13.90	14.68	13.90	14.65
6044	NYSE	ANF	Wed, Sep 30, 2020	14.08	14.48	13.77	13.93
6043	NYSE	ANF	Tue, Sep 29, 2020	14.89	14.89	13.70	13.96
6042	NYSE	ANF	Mon, Sep 28, 2020	14.81	15.13	14.65	14.76
6041	NYSE	ANF	Fri, Sep 25, 2020	14.51	14.77	14.41	14.61
6040	NYSE	ANF	Thu, Sep 24, 2020	14.49	14.94	14.30	14.46
6039	NYSE	ANF	Wed, Sep 23, 2020	14.86	15.09	14.54	14.58
6038	NYSE	ANF	Tue, Sep 22, 2020	14.72	15.06	14.56	14.62
6037	NYSE	ANF	Mon, Sep 21, 2020	14.92	15.01	14.62	14.69
6036	NYSE	ANF	Fri, Sep 18, 2020	15.38	15.74	15.09	15.27
6035	NYSE	ANF	Thu, Sep 17, 2020	15.23	15.76	15.04	15.35
6034	NYSE	ANF	Wed, Sep 16, 2020	15.43	15.79	15.27	15.49
6033	NYSE	ANF	Tue, Sep 15, 2020	15.15	15.40	14.89	15.20
6032	NYSE	ANF	Mon, Sep 14, 2020	14.49	15.15	14.39	14.98
6031	NYSE	ANF	Fri, Sep 11, 2020	14.52	14.65	14.01	14.26
6030	NYSE	ANF	Thu, Sep 10, 2020	14.68	14.98	14.33	14.33
6029	NYSE	ANF	Wed, Sep 9, 2020	14.04	14.56	13.83	14.54
6028	NYSE	ANF	Tue, Sep 8, 2020	13.46	14.50	13.33	14.23
6027	NYSE	ANF	Fri, Sep 4, 2020	12.93	13.64	12.75	13.60
6026	NYSE	ANF	Thu, Sep 3, 2020	12.70	13.10	12.41	12.69
6025	NYSE	ANF	Wed, Sep 2, 2020	13.16	13.29	12.57	12.70
6024	NYSE	ANF	Tue, Sep 1, 2020	12.90	13.03	12.63	12.96
6023	NYSE	ANF	Mon, Aug 31, 2020	12.41	13.14	12.32	13.01
6022	NYSE	ANF	Fri, Aug 28, 2020	12.22	12.36	11.68	12.31
6021	NYSE	ANF	Thu, Aug 27, 2020	12.61	13.20	11.89	12.03
6020	NYSE	ANF	Wed, Aug 26, 2020	11.18	11.57	10.96	11.13
6019	NYSE	ANF	Tue, Aug 25, 2020	10.76	11.00	10.46	10.84
6018	NYSE	ANF	Mon, Aug 24, 2020	10.06	10.71	10.06	10.58
6017	NYSE	ANF	Fri, Aug 21, 2020	10.07	10.36	9.98	10.11
6016	NYSE	ANF	Thu, Aug 20, 2020	10.28	10.44	10.02	10.06
6015	NYSE	ANF	Wed, Aug 19, 2020	10.34	10.53	10.20	10.32
6014	NYSE	ANF	Tue, Aug 18, 2020	10.77	10.81	10.11	10.36
6013	NYSE	ANF	Mon, Aug 17, 2020	10.85	11.34	10.73	11.14
6012	NYSE	ANF	Fri, Aug 14, 2020	10.67	10.88	10.37	10.82
6011	NYSE	ANF	Thu, Aug 13, 2020	10.67	10.82	10.53	10.70
6010	NYSE	ANF	Wed, Aug 12, 2020	11.00	11.22	10.55	10.81
6009	NYSE	ANF	Tue, Aug 11, 2020	10.65	11.23	10.65	10.95
6008	NYSE	ANF	Mon, Aug 10, 2020	10.03	10.60	9.95	10.50
6007	NYSE	ANF	Fri, Aug 7, 2020	9.44	9.95	9.30	9.90
6006	NYSE	ANF	Thu, Aug 6, 2020	9.71	9.79	9.47	9.48
6005	NYSE	ANF	Wed, Aug 5, 2020	9.71	9.94	9.58	9.71
6004	NYSE	ANF	Tue, Aug 4, 2020	9.36	9.66	9.36	9.55
6003	NYSE	ANF	Mon, Aug 3, 2020	9.63	9.78	9.35	9.42
6002	NYSE	ANF	Fri, Jul 31, 2020	9.84	9.92	9.55	9.63
6001	NYSE	ANF	Thu, Jul 30, 2020	10.18	10.20	9.65	9.86
6000	NYSE	ANF	Wed, Jul 29, 2020	10.00	10.50	10.00	10.33
5999	NYSE	ANF	Tue, Jul 28, 2020	9.69	10.18	9.69	10.04
5998	NYSE	ANF	Mon, Jul 27, 2020	9.85	9.91	9.41	9.69
5997	NYSE	ANF	Fri, Jul 24, 2020	10.21	10.43	9.83	9.84
5996	NYSE	ANF	Thu, Jul 23, 2020	9.94	10.27	9.91	10.22
5995	NYSE	ANF	Wed, Jul 22, 2020	9.76	10.03	9.68	9.97
5994	NYSE	ANF	Tue, Jul 21, 2020	9.45	10.11	9.42	9.86
5993	NYSE	ANF	Mon, Jul 20, 2020	9.81	9.83	9.33	9.38
5992	NYSE	ANF	Fri, Jul 17, 2020	10.50	10.50	9.94	9.97
5991	NYSE	ANF	Thu, Jul 16, 2020	10.36	10.77	10.25	10.51
5990	NYSE	ANF	Wed, Jul 15, 2020	10.49	10.76	10.05	10.45
5989	NYSE	ANF	Tue, Jul 14, 2020	9.81	10.11	9.53	10.06
5988	NYSE	ANF	Mon, Jul 13, 2020	9.79	10.18	9.52	9.86
5987	NYSE	ANF	Fri, Jul 10, 2020	9.85	10.07	9.60	9.75
5986	NYSE	ANF	Thu, Jul 9, 2020	10.42	10.42	9.81	9.90
5985	NYSE	ANF	Wed, Jul 8, 2020	10.23	10.49	9.96	10.46
5984	NYSE	ANF	Tue, Jul 7, 2020	10.84	10.90	10.27	10.31
5983	NYSE	ANF	Mon, Jul 6, 2020	11.15	11.47	10.65	11.04
5982	NYSE	ANF	Thu, Jul 2, 2020	10.88	11.17	10.65	10.83
5981	NYSE	ANF	Wed, Jul 1, 2020	10.71	11.12	10.52	10.59
5980	NYSE	ANF	Tue, Jun 30, 2020	10.44	10.69	10.22	10.64
5979	NYSE	ANF	Mon, Jun 29, 2020	9.96	10.87	9.75	10.47
5978	NYSE	ANF	Fri, Jun 26, 2020	9.91	10.11	9.63	9.81
5977	NYSE	ANF	Thu, Jun 25, 2020	9.89	10.02	9.57	9.86
5976	NYSE	ANF	Wed, Jun 24, 2020	10.50	10.62	10.04	10.07
5975	NYSE	ANF	Tue, Jun 23, 2020	10.96	11.05	10.51	10.74
5974	NYSE	ANF	Mon, Jun 22, 2020	10.61	11.12	10.46	10.89
5973	NYSE	ANF	Fri, Jun 19, 2020	11.72	11.73	10.65	10.65
5972	NYSE	ANF	Thu, Jun 18, 2020	11.21	11.78	11.12	11.46
5971	NYSE	ANF	Wed, Jun 17, 2020	12.24	12.31	11.29	11.38
5970	NYSE	ANF	Tue, Jun 16, 2020	12.39	12.52	11.81	12.32
5969	NYSE	ANF	Mon, Jun 15, 2020	10.60	11.55	10.36	11.45
5968	NYSE	ANF	Fri, Jun 12, 2020	11.69	11.74	10.68	11.14
5967	NYSE	ANF	Thu, Jun 11, 2020	11.42	11.63	10.93	11.08
5966	NYSE	ANF	Wed, Jun 10, 2020	12.99	13.06	12.21	12.22
5965	NYSE	ANF	Tue, Jun 9, 2020	13.73	13.78	13.04	13.15
5964	NYSE	ANF	Mon, Jun 8, 2020	14.36	14.36	13.78	14.17
5963	NYSE	ANF	Fri, Jun 5, 2020	14.41	14.64	13.64	13.83
5962	NYSE	ANF	Thu, Jun 4, 2020	13.26	13.68	13.07	13.53
5961	NYSE	ANF	Wed, Jun 3, 2020	12.19	13.32	12.15	13.26
5960	NYSE	ANF	Tue, Jun 2, 2020	11.44	12.00	11.16	11.91
5959	NYSE	ANF	Mon, Jun 1, 2020	11.68	11.81	11.16	11.44
5958	NYSE	ANF	Fri, May 29, 2020	11.53	11.99	11.26	11.62
5957	NYSE	ANF	Thu, May 28, 2020	12.28	12.51	11.47	11.60
5956	NYSE	ANF	Wed, May 27, 2020	13.20	13.34	12.30	13.05
5955	NYSE	ANF	Tue, May 26, 2020	12.56	12.75	12.34	12.66
5954	NYSE	ANF	Fri, May 22, 2020	12.00	12.18	11.64	11.81
5953	NYSE	ANF	Thu, May 21, 2020	11.39	12.39	11.37	12.03
5952	NYSE	ANF	Wed, May 20, 2020	11.83	11.89	11.25	11.36
5951	NYSE	ANF	Tue, May 19, 2020	11.74	12.07	11.43	11.65
5950	NYSE	ANF	Mon, May 18, 2020	11.97	12.30	11.65	11.86
5949	NYSE	ANF	Fri, May 15, 2020	10.41	11.34	10.26	11.14
5948	NYSE	ANF	Thu, May 14, 2020	10.18	10.92	9.92	10.52
5947	NYSE	ANF	Wed, May 13, 2020	10.70	11.08	10.26	10.49
5946	NYSE	ANF	Tue, May 12, 2020	11.20	11.41	10.94	11.01
5945	NYSE	ANF	Mon, May 11, 2020	10.34	11.31	10.19	11.14
5944	NYSE	ANF	Fri, May 8, 2020	10.46	10.66	10.38	10.59
5943	NYSE	ANF	Thu, May 7, 2020	9.80	10.65	9.76	10.16
5942	NYSE	ANF	Wed, May 6, 2020	9.76	9.82	9.34	9.59
5941	NYSE	ANF	Tue, May 5, 2020	10.00	10.26	9.52	9.55
5940	NYSE	ANF	Mon, May 4, 2020	9.80	10.22	9.51	9.75
5939	NYSE	ANF	Fri, May 1, 2020	10.22	10.37	9.72	10.10
5938	NYSE	ANF	Thu, Apr 30, 2020	10.86	10.99	10.51	10.58
5937	NYSE	ANF	Wed, Apr 29, 2020	11.90	11.97	11.37	11.38
5936	NYSE	ANF	Tue, Apr 28, 2020	11.20	11.42	10.50	11.18
5935	NYSE	ANF	Mon, Apr 27, 2020	9.21	10.70	9.12	10.61
5934	NYSE	ANF	Fri, Apr 24, 2020	9.13	9.27	8.80	9.10
5933	NYSE	ANF	Thu, Apr 23, 2020	9.06	9.52	9.01	9.04
5932	NYSE	ANF	Wed, Apr 22, 2020	9.90	9.93	9.01	9.15
5931	NYSE	ANF	Tue, Apr 21, 2020	9.70	9.98	9.37	9.76
5930	NYSE	ANF	Mon, Apr 20, 2020	10.52	11.05	10.25	10.30
5929	NYSE	ANF	Fri, Apr 17, 2020	11.00	11.32	10.64	11.07
5928	NYSE	ANF	Thu, Apr 16, 2020	10.16	10.38	9.91	10.10
5927	NYSE	ANF	Wed, Apr 15, 2020	10.28	10.38	9.87	10.16
5926	NYSE	ANF	Tue, Apr 14, 2020	11.38	11.71	11.08	11.10
5925	NYSE	ANF	Mon, Apr 13, 2020	11.35	11.35	10.83	11.00
5924	NYSE	ANF	Thu, Apr 9, 2020	11.18	11.92	11.01	11.37
5923	NYSE	ANF	Wed, Apr 8, 2020	10.17	10.86	10.04	10.61
5922	NYSE	ANF	Tue, Apr 7, 2020	10.38	10.83	9.95	10.09
5921	NYSE	ANF	Mon, Apr 6, 2020	8.64	9.59	8.61	9.52
5920	NYSE	ANF	Fri, Apr 3, 2020	8.02	8.17	7.67	8.06
5919	NYSE	ANF	Thu, Apr 2, 2020	8.05	8.46	7.42	7.97
5918	NYSE	ANF	Wed, Apr 1, 2020	8.47	8.49	8.03	8.17
5917	NYSE	ANF	Tue, Mar 31, 2020	9.31	9.59	8.76	9.09
5916	NYSE	ANF	Mon, Mar 30, 2020	9.80	9.80	9.14	9.31
5915	NYSE	ANF	Fri, Mar 27, 2020	9.40	10.10	9.00	9.91
5914	NYSE	ANF	Thu, Mar 26, 2020	9.71	10.62	9.10	10.00
5913	NYSE	ANF	Wed, Mar 25, 2020	9.19	9.69	8.79	9.47
5912	NYSE	ANF	Tue, Mar 24, 2020	9.01	9.53	8.69	9.14
5911	NYSE	ANF	Mon, Mar 23, 2020	8.59	8.93	8.08	8.22
5910	NYSE	ANF	Fri, Mar 20, 2020	9.37	9.69	8.57	8.69
5909	NYSE	ANF	Thu, Mar 19, 2020	7.92	9.22	7.51	9.13
5908	NYSE	ANF	Wed, Mar 18, 2020	8.60	9.22	7.42	8.04
5907	NYSE	ANF	Tue, Mar 17, 2020	9.83	10.09	8.59	9.48
5906	NYSE	ANF	Mon, Mar 16, 2020	9.78	10.48	9.22	9.80
5905	NYSE	ANF	Fri, Mar 13, 2020	10.80	11.33	10.32	11.28
5904	NYSE	ANF	Thu, Mar 12, 2020	10.22	11.12	9.98	10.07
5903	NYSE	ANF	Wed, Mar 11, 2020	11.48	11.54	10.76	10.86
5902	NYSE	ANF	Tue, Mar 10, 2020	10.96	11.59	10.61	11.49
5901	NYSE	ANF	Mon, Mar 9, 2020	10.07	11.18	10.01	10.41
5900	NYSE	ANF	Fri, Mar 6, 2020	11.11	11.75	11.02	11.30
5899	NYSE	ANF	Thu, Mar 5, 2020	13.29	13.30	11.60	11.67
5898	NYSE	ANF	Wed, Mar 4, 2020	13.43	14.02	12.95	13.63
5897	NYSE	ANF	Tue, Mar 3, 2020	12.99	13.65	12.53	12.69
5896	NYSE	ANF	Mon, Mar 2, 2020	13.26	13.35	12.55	12.91
5895	NYSE	ANF	Fri, Feb 28, 2020	12.72	13.30	12.67	13.13
5894	NYSE	ANF	Thu, Feb 27, 2020	13.26	13.83	12.79	13.18
5893	NYSE	ANF	Wed, Feb 26, 2020	14.70	14.80	13.62	13.70
5892	NYSE	ANF	Tue, Feb 25, 2020	15.52	15.65	14.14	14.49
5891	NYSE	ANF	Mon, Feb 24, 2020	15.85	15.87	15.32	15.38
5890	NYSE	ANF	Fri, Feb 21, 2020	17.05	17.05	16.31	16.40
5889	NYSE	ANF	Thu, Feb 20, 2020	16.90	17.56	16.77	17.05
5888	NYSE	ANF	Wed, Feb 19, 2020	16.72	16.92	16.52	16.85
5887	NYSE	ANF	Tue, Feb 18, 2020	17.25	17.37	16.55	16.88
5886	NYSE	ANF	Fri, Feb 14, 2020	17.10	17.40	17.03	17.34
5885	NYSE	ANF	Thu, Feb 13, 2020	17.16	17.30	16.84	17.16
5884	NYSE	ANF	Wed, Feb 12, 2020	17.26	17.44	16.99	17.30
5883	NYSE	ANF	Tue, Feb 11, 2020	16.92	17.26	16.57	17.14
5882	NYSE	ANF	Mon, Feb 10, 2020	16.65	16.96	16.48	16.85
5881	NYSE	ANF	Fri, Feb 7, 2020	16.94	16.99	16.37	16.61
5880	NYSE	ANF	Thu, Feb 6, 2020	17.09	17.24	16.78	16.99
5879	NYSE	ANF	Wed, Feb 5, 2020	16.37	16.98	16.28	16.92
5878	NYSE	ANF	Tue, Feb 4, 2020	16.65	16.73	16.09	16.12
5877	NYSE	ANF	Mon, Feb 3, 2020	16.66	16.80	16.31	16.37
5876	NYSE	ANF	Fri, Jan 31, 2020	16.63	17.15	16.15	16.36
5875	NYSE	ANF	Thu, Jan 30, 2020	16.58	16.86	16.46	16.65
5874	NYSE	ANF	Wed, Jan 29, 2020	17.18	17.39	16.92	16.93
5873	NYSE	ANF	Tue, Jan 28, 2020	16.69	17.22	16.65	17.09
5872	NYSE	ANF	Mon, Jan 27, 2020	16.44	17.06	16.39	16.60
5871	NYSE	ANF	Fri, Jan 24, 2020	17.30	17.31	16.48	16.78
5870	NYSE	ANF	Thu, Jan 23, 2020	17.41	17.41	16.98	17.24
5869	NYSE	ANF	Wed, Jan 22, 2020	17.30	17.59	17.16	17.46
5868	NYSE	ANF	Tue, Jan 21, 2020	17.76	17.82	17.13	17.21
5867	NYSE	ANF	Fri, Jan 17, 2020	18.38	18.38	17.71	17.79
5866	NYSE	ANF	Thu, Jan 16, 2020	18.59	18.83	18.09	18.29
5865	NYSE	ANF	Wed, Jan 15, 2020	18.32	18.67	18.30	18.46
5864	NYSE	ANF	Tue, Jan 14, 2020	18.26	18.36	17.90	18.32
5863	NYSE	ANF	Mon, Jan 13, 2020	17.80	18.48	17.68	17.99
5862	NYSE	ANF	Fri, Jan 10, 2020	17.26	17.79	17.20	17.28
5861	NYSE	ANF	Thu, Jan 9, 2020	18.07	18.07	16.99	17.35
5860	NYSE	ANF	Wed, Jan 8, 2020	17.95	18.30	17.50	18.05
5859	NYSE	ANF	Tue, Jan 7, 2020	17.40	18.24	17.30	17.75
5858	NYSE	ANF	Mon, Jan 6, 2020	17.27	17.50	17.10	17.26
5857	NYSE	ANF	Fri, Jan 3, 2020	17.24	17.58	17.12	17.38
5856	NYSE	ANF	Thu, Jan 2, 2020	17.40	17.50	17.09	17.48
5855	NYSE	ANF	Tue, Dec 31, 2019	17.01	17.37	16.78	17.29
5854	NYSE	ANF	Mon, Dec 30, 2019	17.31	17.43	17.01	17.07
5853	NYSE	ANF	Fri, Dec 27, 2019	17.45	17.61	17.11	17.25
5852	NYSE	ANF	Thu, Dec 26, 2019	17.03	17.45	17.00	17.40
5851	NYSE	ANF	Tue, Dec 24, 2019	16.80	17.01	16.72	16.95
5850	NYSE	ANF	Mon, Dec 23, 2019	16.70	16.78	16.38	16.67
5849	NYSE	ANF	Fri, Dec 20, 2019	17.10	17.12	16.56	16.58
5848	NYSE	ANF	Thu, Dec 19, 2019	17.21	17.34	17.03	17.09
5847	NYSE	ANF	Wed, Dec 18, 2019	17.00	17.32	16.95	17.20
5846	NYSE	ANF	Tue, Dec 17, 2019	16.83	16.96	16.51	16.84
5845	NYSE	ANF	Mon, Dec 16, 2019	16.90	17.13	16.79	16.81
5844	NYSE	ANF	Fri, Dec 13, 2019	17.45	17.45	16.66	16.76
5843	NYSE	ANF	Thu, Dec 12, 2019	16.68	17.60	16.54	17.34
5842	NYSE	ANF	Wed, Dec 11, 2019	17.11	17.15	16.44	16.65
5841	NYSE	ANF	Tue, Dec 10, 2019	17.29	17.83	17.29	17.79
5840	NYSE	ANF	Mon, Dec 9, 2019	16.87	17.52	16.62	17.37
5839	NYSE	ANF	Fri, Dec 6, 2019	16.93	17.15	16.82	16.90
5838	NYSE	ANF	Thu, Dec 5, 2019	16.98	17.06	16.61	16.68
5837	NYSE	ANF	Wed, Dec 4, 2019	16.55	17.02	16.51	16.79
5836	NYSE	ANF	Tue, Dec 3, 2019	16.17	16.64	15.97	16.46
5835	NYSE	ANF	Mon, Dec 2, 2019	16.01	16.58	15.80	16.43
5834	NYSE	ANF	Fri, Nov 29, 2019	16.51	16.59	15.78	15.97
5833	NYSE	ANF	Wed, Nov 27, 2019	16.08	16.79	16.00	16.74
5832	NYSE	ANF	Tue, Nov 26, 2019	15.77	16.53	15.02	15.91
5831	NYSE	ANF	Mon, Nov 25, 2019	16.14	16.35	15.85	16.33
5830	NYSE	ANF	Fri, Nov 22, 2019	15.81	16.15	15.69	15.93
5829	NYSE	ANF	Thu, Nov 21, 2019	15.99	16.18	15.65	15.76
5828	NYSE	ANF	Wed, Nov 20, 2019	16.46	16.50	15.65	15.93
5827	NYSE	ANF	Tue, Nov 19, 2019	16.70	17.12	16.41	16.80
5826	NYSE	ANF	Mon, Nov 18, 2019	18.39	18.39	16.91	17.08
5825	NYSE	ANF	Fri, Nov 15, 2019	18.09	18.50	17.89	18.45
5824	NYSE	ANF	Thu, Nov 14, 2019	17.86	18.28	17.81	17.95
5823	NYSE	ANF	Wed, Nov 13, 2019	17.63	17.99	17.33	17.99
5822	NYSE	ANF	Tue, Nov 12, 2019	17.88	18.13	17.61	17.76
5821	NYSE	ANF	Mon, Nov 11, 2019	17.50	17.89	17.30	17.88
5820	NYSE	ANF	Fri, Nov 8, 2019	17.95	18.05	17.30	17.68
5819	NYSE	ANF	Thu, Nov 7, 2019	18.14	18.29	17.97	18.12
5818	NYSE	ANF	Wed, Nov 6, 2019	17.98	18.06	17.67	17.83
5817	NYSE	ANF	Tue, Nov 5, 2019	17.68	18.08	17.60	18.01
5816	NYSE	ANF	Mon, Nov 4, 2019	17.18	17.55	16.96	17.51
5815	NYSE	ANF	Fri, Nov 1, 2019	16.36	17.18	16.25	17.02
5814	NYSE	ANF	Thu, Oct 31, 2019	16.70	16.70	16.04	16.19
5813	NYSE	ANF	Wed, Oct 30, 2019	17.44	17.56	16.61	16.76
5812	NYSE	ANF	Tue, Oct 29, 2019	17.34	17.55	17.12	17.44
5811	NYSE	ANF	Mon, Oct 28, 2019	16.92	17.36	16.62	17.34
5810	NYSE	ANF	Fri, Oct 25, 2019	16.05	16.86	16.04	16.85
5809	NYSE	ANF	Thu, Oct 24, 2019	16.26	16.34	15.72	16.28
5808	NYSE	ANF	Wed, Oct 23, 2019	16.47	16.47	16.12	16.25
5807	NYSE	ANF	Tue, Oct 22, 2019	16.17	16.43	15.86	16.34
5806	NYSE	ANF	Mon, Oct 21, 2019	16.15	16.59	16.13	16.15
5805	NYSE	ANF	Fri, Oct 18, 2019	15.53	16.02	15.49	15.92
5804	NYSE	ANF	Thu, Oct 17, 2019	15.86	16.14	15.78	16.13
5803	NYSE	ANF	Wed, Oct 16, 2019	15.30	15.87	15.29	15.76
5802	NYSE	ANF	Tue, Oct 15, 2019	15.22	15.66	15.02	15.32
5801	NYSE	ANF	Mon, Oct 14, 2019	15.12	15.27	14.70	15.16
5800	NYSE	ANF	Fri, Oct 11, 2019	14.96	15.56	14.96	15.22
5799	NYSE	ANF	Thu, Oct 10, 2019	14.56	15.02	14.54	14.61
5798	NYSE	ANF	Wed, Oct 9, 2019	14.13	14.76	13.98	14.55
5797	NYSE	ANF	Tue, Oct 8, 2019	14.10	14.23	13.88	14.07
5796	NYSE	ANF	Mon, Oct 7, 2019	14.39	14.52	14.18	14.31
5795	NYSE	ANF	Fri, Oct 4, 2019	14.76	14.80	14.32	14.37
5794	NYSE	ANF	Thu, Oct 3, 2019	14.42	14.76	14.01	14.72
5793	NYSE	ANF	Wed, Oct 2, 2019	14.96	15.00	14.50	14.51
5792	NYSE	ANF	Tue, Oct 1, 2019	15.72	15.92	15.11	15.13
5791	NYSE	ANF	Mon, Sep 30, 2019	15.52	15.72	15.26	15.60
5790	NYSE	ANF	Fri, Sep 27, 2019	15.38	15.81	15.23	15.49
5789	NYSE	ANF	Thu, Sep 26, 2019	15.61	15.76	15.17	15.38
5788	NYSE	ANF	Wed, Sep 25, 2019	15.50	15.92	15.39	15.71
5787	NYSE	ANF	Tue, Sep 24, 2019	16.09	16.18	15.36	15.38
5786	NYSE	ANF	Mon, Sep 23, 2019	15.65	16.02	15.48	15.90
5785	NYSE	ANF	Fri, Sep 20, 2019	16.04	16.22	15.71	15.72
5784	NYSE	ANF	Thu, Sep 19, 2019	16.20	16.23	15.81	15.99
5783	NYSE	ANF	Wed, Sep 18, 2019	16.17	16.19	15.79	16.14
5782	NYSE	ANF	Tue, Sep 17, 2019	16.15	16.41	15.69	16.24
5781	NYSE	ANF	Mon, Sep 16, 2019	17.39	17.44	16.08	16.18
5780	NYSE	ANF	Fri, Sep 13, 2019	16.92	17.79	16.90	17.71
5779	NYSE	ANF	Thu, Sep 12, 2019	16.86	17.32	16.51	17.05
5778	NYSE	ANF	Wed, Sep 11, 2019	16.60	17.30	16.10	17.16
5777	NYSE	ANF	Tue, Sep 10, 2019	16.02	16.60	15.95	16.59
5776	NYSE	ANF	Mon, Sep 9, 2019	14.80	16.23	14.76	16.17
5775	NYSE	ANF	Fri, Sep 6, 2019	15.48	15.59	14.58	14.65
5774	NYSE	ANF	Thu, Sep 5, 2019	14.75	15.56	14.73	15.42
5773	NYSE	ANF	Wed, Sep 4, 2019	13.86	14.82	13.68	14.51
5772	NYSE	ANF	Tue, Sep 3, 2019	14.38	14.39	13.58	13.84
5771	NYSE	ANF	Fri, Aug 30, 2019	14.71	15.49	14.55	14.62
5770	NYSE	ANF	Thu, Aug 29, 2019	14.72	15.48	14.18	14.45
5769	NYSE	ANF	Wed, Aug 28, 2019	16.55	17.21	16.45	17.02
5768	NYSE	ANF	Tue, Aug 27, 2019	16.99	17.01	16.46	16.57
5767	NYSE	ANF	Mon, Aug 26, 2019	16.52	16.88	16.42	16.87
5766	NYSE	ANF	Fri, Aug 23, 2019	16.71	16.93	16.18	16.43
5765	NYSE	ANF	Thu, Aug 22, 2019	16.61	17.04	16.54	17.00
5764	NYSE	ANF	Wed, Aug 21, 2019	15.95	16.68	15.85	16.59
5763	NYSE	ANF	Tue, Aug 20, 2019	15.60	15.77	15.21	15.66
5762	NYSE	ANF	Mon, Aug 19, 2019	15.90	16.14	15.56	15.79
5761	NYSE	ANF	Fri, Aug 16, 2019	15.30	15.82	15.28	15.63
5760	NYSE	ANF	Thu, Aug 15, 2019	15.67	15.76	15.00	15.17
5759	NYSE	ANF	Wed, Aug 14, 2019	16.11	16.11	15.48	15.61
5758	NYSE	ANF	Tue, Aug 13, 2019	16.23	17.88	15.98	16.73
5757	NYSE	ANF	Mon, Aug 12, 2019	16.44	16.49	15.99	16.25
5756	NYSE	ANF	Fri, Aug 9, 2019	17.42	17.47	16.46	16.57
5755	NYSE	ANF	Thu, Aug 8, 2019	16.99	17.54	16.95	17.52
5754	NYSE	ANF	Wed, Aug 7, 2019	16.74	17.19	16.58	16.98
5753	NYSE	ANF	Tue, Aug 6, 2019	16.74	17.04	16.33	17.03
5752	NYSE	ANF	Mon, Aug 5, 2019	16.98	17.20	16.03	16.81
5751	NYSE	ANF	Fri, Aug 2, 2019	16.91	17.99	16.58	17.53
5750	NYSE	ANF	Thu, Aug 1, 2019	18.95	19.13	16.55	16.81
5749	NYSE	ANF	Wed, Jul 31, 2019	18.73	19.18	18.55	18.93
5748	NYSE	ANF	Tue, Jul 30, 2019	18.77	18.83	18.46	18.78
5747	NYSE	ANF	Mon, Jul 29, 2019	18.20	18.90	18.06	18.86
5746	NYSE	ANF	Fri, Jul 26, 2019	17.95	18.24	17.74	18.13
5745	NYSE	ANF	Thu, Jul 25, 2019	18.16	18.35	17.58	17.91
5744	NYSE	ANF	Wed, Jul 24, 2019	18.08	18.46	17.84	18.22
5743	NYSE	ANF	Tue, Jul 23, 2019	18.18	18.32	17.86	18.17
5742	NYSE	ANF	Mon, Jul 22, 2019	18.70	18.94	17.85	18.09
5741	NYSE	ANF	Fri, Jul 19, 2019	18.62	18.96	18.51	18.60
5740	NYSE	ANF	Thu, Jul 18, 2019	18.52	18.85	18.28	18.61
5739	NYSE	ANF	Wed, Jul 17, 2019	18.46	18.61	18.01	18.52
5738	NYSE	ANF	Tue, Jul 16, 2019	18.21	18.69	18.16	18.43
5737	NYSE	ANF	Mon, Jul 15, 2019	18.16	18.42	17.98	18.19
5736	NYSE	ANF	Fri, Jul 12, 2019	17.38	18.25	17.38	18.10
5735	NYSE	ANF	Thu, Jul 11, 2019	17.71	17.90	17.01	17.36
5734	NYSE	ANF	Wed, Jul 10, 2019	17.02	17.18	16.89	17.08
5733	NYSE	ANF	Tue, Jul 9, 2019	17.21	17.50	16.89	17.01
5732	NYSE	ANF	Mon, Jul 8, 2019	17.32	17.93	17.07	17.40
5731	NYSE	ANF	Fri, Jul 5, 2019	16.31	17.17	16.26	17.15
5730	NYSE	ANF	Wed, Jul 3, 2019	15.79	16.40	15.69	16.37
5729	NYSE	ANF	Tue, Jul 2, 2019	16.09	16.10	15.70	15.77
5728	NYSE	ANF	Mon, Jul 1, 2019	16.35	16.53	15.81	16.07
5727	NYSE	ANF	Fri, Jun 28, 2019	15.94	16.30	15.85	16.04
5726	NYSE	ANF	Thu, Jun 27, 2019	15.95	15.95	15.61	15.85
5725	NYSE	ANF	Wed, Jun 26, 2019	15.47	15.98	15.39	15.82
5724	NYSE	ANF	Tue, Jun 25, 2019	16.19	16.22	15.25	15.36
5723	NYSE	ANF	Mon, Jun 24, 2019	16.20	16.43	16.00	16.12
5722	NYSE	ANF	Fri, Jun 21, 2019	16.23	16.42	15.96	16.20
5721	NYSE	ANF	Thu, Jun 20, 2019	16.10	16.49	16.03	16.29
5720	NYSE	ANF	Wed, Jun 19, 2019	15.79	16.11	15.46	16.02
5719	NYSE	ANF	Tue, Jun 18, 2019	16.14	16.60	15.71	15.75
5718	NYSE	ANF	Mon, Jun 17, 2019	15.51	16.47	15.48	16.04
5717	NYSE	ANF	Fri, Jun 14, 2019	15.73	15.97	15.31	15.49
5716	NYSE	ANF	Thu, Jun 13, 2019	15.37	15.62	14.66	15.35
5715	NYSE	ANF	Wed, Jun 12, 2019	15.52	15.78	15.07	15.23
5714	NYSE	ANF	Tue, Jun 11, 2019	15.49	15.95	15.43	15.51
5713	NYSE	ANF	Mon, Jun 10, 2019	15.61	16.10	15.22	15.42
5712	NYSE	ANF	Fri, Jun 7, 2019	15.86	15.86	15.53	15.63
5711	NYSE	ANF	Thu, Jun 6, 2019	16.20	16.28	15.32	15.76
5710	NYSE	ANF	Wed, Jun 5, 2019	17.35	17.48	16.27	16.20
5709	NYSE	ANF	Tue, Jun 4, 2019	17.15	17.37	16.89	17.14
5708	NYSE	ANF	Mon, Jun 3, 2019	17.30	17.64	16.76	17.01
5707	NYSE	ANF	Fri, May 31, 2019	17.10	17.42	16.96	17.30
5706	NYSE	ANF	Thu, May 30, 2019	17.96	18.00	16.92	17.50
5705	NYSE	ANF	Wed, May 29, 2019	19.66	20.20	18.27	18.39
5704	NYSE	ANF	Tue, May 28, 2019	24.82	25.74	24.72	25.01
5703	NYSE	ANF	Fri, May 24, 2019	24.36	24.78	24.24	24.61
5702	NYSE	ANF	Thu, May 23, 2019	24.30	24.76	24.02	24.33
5701	NYSE	ANF	Wed, May 22, 2019	25.52	25.78	24.11	24.32
5700	NYSE	ANF	Tue, May 21, 2019	26.11	26.33	25.46	25.88
5699	NYSE	ANF	Mon, May 20, 2019	25.88	26.24	25.64	26.14
5698	NYSE	ANF	Fri, May 17, 2019	25.74	26.78	25.54	26.07
5697	NYSE	ANF	Thu, May 16, 2019	25.97	26.61	25.97	26.05
5696	NYSE	ANF	Wed, May 15, 2019	25.63	26.04	25.02	25.92
5695	NYSE	ANF	Tue, May 14, 2019	26.22	26.44	25.38	26.00
5694	NYSE	ANF	Mon, May 13, 2019	27.01	27.14	25.78	26.09
5693	NYSE	ANF	Fri, May 10, 2019	28.35	28.40	26.88	27.58
5692	NYSE	ANF	Thu, May 9, 2019	27.80	28.73	27.72	28.46
5691	NYSE	ANF	Wed, May 8, 2019	28.99	29.67	28.70	29.21
5690	NYSE	ANF	Tue, May 7, 2019	29.77	30.02	28.68	29.04
5689	NYSE	ANF	Mon, May 6, 2019	29.98	30.31	29.60	29.96
5688	NYSE	ANF	Fri, May 3, 2019	30.06	30.63	29.93	30.48
5687	NYSE	ANF	Thu, May 2, 2019	29.88	30.28	29.56	29.82
5686	NYSE	ANF	Wed, May 1, 2019	29.77	30.46	29.64	29.98
5685	NYSE	ANF	Tue, Apr 30, 2019	29.67	30.38	29.47	29.89
5684	NYSE	ANF	Mon, Apr 29, 2019	29.13	29.81	28.95	29.67
5683	NYSE	ANF	Fri, Apr 26, 2019	28.14	29.02	27.98	28.97
5682	NYSE	ANF	Thu, Apr 25, 2019	28.39	28.57	28.03	28.26
5681	NYSE	ANF	Wed, Apr 24, 2019	27.94	28.48	27.75	28.39
5680	NYSE	ANF	Tue, Apr 23, 2019	27.51	27.87	26.79	27.86
5679	NYSE	ANF	Mon, Apr 22, 2019	28.13	28.25	27.23	27.48
5678	NYSE	ANF	Thu, Apr 18, 2019	28.00	28.26	27.73	28.14
5677	NYSE	ANF	Wed, Apr 17, 2019	27.24	28.23	27.17	28.06
5676	NYSE	ANF	Tue, Apr 16, 2019	27.00	27.31	26.89	27.12
5675	NYSE	ANF	Mon, Apr 15, 2019	26.49	27.07	26.46	26.90
5674	NYSE	ANF	Fri, Apr 12, 2019	25.61	26.67	25.61	26.46
5673	NYSE	ANF	Thu, Apr 11, 2019	25.50	25.92	25.32	25.59
5672	NYSE	ANF	Wed, Apr 10, 2019	24.82	25.63	24.82	25.50
5671	NYSE	ANF	Tue, Apr 9, 2019	24.90	25.10	24.69	24.74
5670	NYSE	ANF	Mon, Apr 8, 2019	25.86	26.08	25.04	25.09
5669	NYSE	ANF	Fri, Apr 5, 2019	26.59	26.76	25.80	25.88
5668	NYSE	ANF	Thu, Apr 4, 2019	26.13	26.69	25.81	26.64
5667	NYSE	ANF	Wed, Apr 3, 2019	26.77	27.10	26.16	26.24
5666	NYSE	ANF	Tue, Apr 2, 2019	27.08	27.08	26.49	26.71
5665	NYSE	ANF	Mon, Apr 1, 2019	27.51	27.55	26.59	27.27
5664	NYSE	ANF	Fri, Mar 29, 2019	26.86	27.53	26.68	27.41
5663	NYSE	ANF	Thu, Mar 28, 2019	26.54	26.84	26.19	26.82
5662	NYSE	ANF	Wed, Mar 27, 2019	25.38	26.39	25.25	26.27
5661	NYSE	ANF	Tue, Mar 26, 2019	24.83	25.84	24.76	25.34
5660	NYSE	ANF	Mon, Mar 25, 2019	24.58	25.77	24.43	24.85
5659	NYSE	ANF	Fri, Mar 22, 2019	25.36	25.60	24.61	24.66
5658	NYSE	ANF	Thu, Mar 21, 2019	25.39	25.70	25.28	25.40
5657	NYSE	ANF	Wed, Mar 20, 2019	26.12	26.18	25.30	25.49
5656	NYSE	ANF	Tue, Mar 19, 2019	26.32	26.36	25.91	26.01
5655	NYSE	ANF	Mon, Mar 18, 2019	26.45	26.65	26.03	26.29
5654	NYSE	ANF	Fri, Mar 15, 2019	26.44	26.67	26.05	26.39
5653	NYSE	ANF	Thu, Mar 14, 2019	26.68	26.76	25.98	26.45
5652	NYSE	ANF	Wed, Mar 13, 2019	26.81	27.10	26.69	26.73
5651	NYSE	ANF	Tue, Mar 12, 2019	26.35	26.90	26.29	26.71
5650	NYSE	ANF	Mon, Mar 11, 2019	25.87	26.75	25.64	26.64
5649	NYSE	ANF	Fri, Mar 8, 2019	25.70	25.98	25.25	25.63
5648	NYSE	ANF	Thu, Mar 7, 2019	25.75	26.50	25.34	25.76
5647	NYSE	ANF	Wed, Mar 6, 2019	24.16	26.59	23.95	25.50
5646	NYSE	ANF	Tue, Mar 5, 2019	21.59	21.76	21.12	21.35
5645	NYSE	ANF	Mon, Mar 4, 2019	22.38	22.47	21.42	21.59
5644	NYSE	ANF	Fri, Mar 1, 2019	22.60	22.75	22.00	22.40
5643	NYSE	ANF	Thu, Feb 28, 2019	21.62	22.14	21.32	21.95
5642	NYSE	ANF	Wed, Feb 27, 2019	20.97	21.77	20.77	21.66
5641	NYSE	ANF	Tue, Feb 26, 2019	21.28	21.52	20.96	20.98
5640	NYSE	ANF	Mon, Feb 25, 2019	20.74	21.54	20.74	21.28
5639	NYSE	ANF	Fri, Feb 22, 2019	20.27	20.70	19.95	20.63
5638	NYSE	ANF	Thu, Feb 21, 2019	20.50	20.77	19.94	20.03
5637	NYSE	ANF	Wed, Feb 20, 2019	20.59	20.95	20.37	20.53
5636	NYSE	ANF	Tue, Feb 19, 2019	20.86	21.04	20.30	20.69
5635	NYSE	ANF	Fri, Feb 15, 2019	21.13	21.31	20.87	20.92
5634	NYSE	ANF	Thu, Feb 14, 2019	21.07	21.35	20.76	21.01
5633	NYSE	ANF	Wed, Feb 13, 2019	22.00	22.12	21.15	21.46
5632	NYSE	ANF	Tue, Feb 12, 2019	22.10	22.67	21.95	21.98
5631	NYSE	ANF	Mon, Feb 11, 2019	21.95	22.28	21.71	22.12
5630	NYSE	ANF	Fri, Feb 8, 2019	21.76	22.19	21.74	21.87
5629	NYSE	ANF	Thu, Feb 7, 2019	21.75	22.08	21.53	21.91
5628	NYSE	ANF	Wed, Feb 6, 2019	22.30	22.46	21.78	21.84
5627	NYSE	ANF	Tue, Feb 5, 2019	22.00	22.41	21.82	22.24
5626	NYSE	ANF	Mon, Feb 4, 2019	21.44	22.00	21.14	21.92
5625	NYSE	ANF	Fri, Feb 1, 2019	21.80	21.81	21.01	21.37
5624	NYSE	ANF	Thu, Jan 31, 2019	21.41	21.77	21.34	21.67
5623	NYSE	ANF	Wed, Jan 30, 2019	21.55	21.65	21.04	21.59
5622	NYSE	ANF	Tue, Jan 29, 2019	21.22	21.27	20.83	21.23
5621	NYSE	ANF	Mon, Jan 28, 2019	21.09	21.71	21.00	21.50
5620	NYSE	ANF	Fri, Jan 25, 2019	20.49	21.28	20.35	21.27
5619	NYSE	ANF	Thu, Jan 24, 2019	20.09	20.43	19.89	20.39
5618	NYSE	ANF	Wed, Jan 23, 2019	20.20	20.36	19.68	20.08
5617	NYSE	ANF	Tue, Jan 22, 2019	20.65	20.90	19.99	20.07
5616	NYSE	ANF	Fri, Jan 18, 2019	19.86	20.74	19.69	20.72
5615	NYSE	ANF	Thu, Jan 17, 2019	19.32	20.03	19.30	19.76
5614	NYSE	ANF	Wed, Jan 16, 2019	19.17	19.80	19.10	19.38
5613	NYSE	ANF	Tue, Jan 15, 2019	19.10	19.42	18.94	19.16
5612	NYSE	ANF	Mon, Jan 14, 2019	19.79	20.82	19.07	19.16
5611	NYSE	ANF	Fri, Jan 11, 2019	19.33	20.32	19.25	20.11
5610	NYSE	ANF	Thu, Jan 10, 2019	19.52	19.58	18.53	19.26
5609	NYSE	ANF	Wed, Jan 9, 2019	21.07	21.55	20.76	20.99
5608	NYSE	ANF	Tue, Jan 8, 2019	21.37	21.46	20.35	20.94
5607	NYSE	ANF	Mon, Jan 7, 2019	20.08	21.52	20.03	20.92
5606	NYSE	ANF	Fri, Jan 4, 2019	20.17	20.33	19.83	19.97
5605	NYSE	ANF	Thu, Jan 3, 2019	20.36	20.44	19.72	19.77
5604	NYSE	ANF	Wed, Jan 2, 2019	19.64	20.82	19.43	20.64
5603	NYSE	ANF	Mon, Dec 31, 2018	19.56	20.06	19.56	20.05
5602	NYSE	ANF	Fri, Dec 28, 2018	19.50	19.88	19.18	19.39
5601	NYSE	ANF	Thu, Dec 27, 2018	18.65	19.29	18.53	19.28
5600	NYSE	ANF	Wed, Dec 26, 2018	17.36	19.16	17.27	19.02
5599	NYSE	ANF	Mon, Dec 24, 2018	16.80	17.54	16.65	17.22
5598	NYSE	ANF	Fri, Dec 21, 2018	18.34	18.80	16.74	17.02
5597	NYSE	ANF	Thu, Dec 20, 2018	18.74	18.91	18.17	18.61
5596	NYSE	ANF	Wed, Dec 19, 2018	19.06	19.28	18.58	18.77
5595	NYSE	ANF	Tue, Dec 18, 2018	18.60	19.25	18.46	18.85
5594	NYSE	ANF	Mon, Dec 17, 2018	18.74	19.07	18.05	18.51
5593	NYSE	ANF	Fri, Dec 14, 2018	18.62	19.14	18.46	18.90
5592	NYSE	ANF	Thu, Dec 13, 2018	19.20	19.39	18.27	18.80
5591	NYSE	ANF	Wed, Dec 12, 2018	18.86	19.31	18.41	19.22
5590	NYSE	ANF	Tue, Dec 11, 2018	19.40	19.74	18.74	19.08
5589	NYSE	ANF	Mon, Dec 10, 2018	18.66	19.30	18.53	19.07
5588	NYSE	ANF	Fri, Dec 7, 2018	19.27	19.61	18.43	18.76
5587	NYSE	ANF	Thu, Dec 6, 2018	18.79	19.65	18.47	19.32
5586	NYSE	ANF	Tue, Dec 4, 2018	19.55	19.81	18.80	18.67
5585	NYSE	ANF	Mon, Dec 3, 2018	21.29	21.30	19.28	19.59
5584	NYSE	ANF	Fri, Nov 30, 2018	20.73	21.37	20.37	20.91
5583	NYSE	ANF	Thu, Nov 29, 2018	21.82	22.17	19.62	20.70
5582	NYSE	ANF	Wed, Nov 28, 2018	17.18	17.31	16.62	17.12
5581	NYSE	ANF	Tue, Nov 27, 2018	16.41	17.05	16.30	17.02
5580	NYSE	ANF	Mon, Nov 26, 2018	16.05	16.58	15.54	16.46
5579	NYSE	ANF	Fri, Nov 23, 2018	15.89	16.46	15.85	16.03
5578	NYSE	ANF	Wed, Nov 21, 2018	15.90	16.36	15.67	15.96
5577	NYSE	ANF	Tue, Nov 20, 2018	15.96	16.15	15.28	15.84
5576	NYSE	ANF	Mon, Nov 19, 2018	16.77	16.88	15.99	16.06
5575	NYSE	ANF	Fri, Nov 16, 2018	17.13	17.15	16.34	16.75
5574	NYSE	ANF	Thu, Nov 15, 2018	17.57	17.76	17.05	17.53
5573	NYSE	ANF	Wed, Nov 14, 2018	18.23	18.89	17.55	17.80
5572	NYSE	ANF	Tue, Nov 13, 2018	19.35	19.41	17.99	18.37
5571	NYSE	ANF	Mon, Nov 12, 2018	18.99	19.30	18.67	19.22
5570	NYSE	ANF	Fri, Nov 9, 2018	20.11	20.22	18.68	18.88
5569	NYSE	ANF	Thu, Nov 8, 2018	20.29	20.73	19.79	20.33
5568	NYSE	ANF	Wed, Nov 7, 2018	20.76	20.87	19.08	19.97
5567	NYSE	ANF	Tue, Nov 6, 2018	20.47	20.94	20.17	20.81
5566	NYSE	ANF	Mon, Nov 5, 2018	20.23	20.73	19.95	20.59
5565	NYSE	ANF	Fri, Nov 2, 2018	19.50	20.26	19.50	20.26
5564	NYSE	ANF	Thu, Nov 1, 2018	19.10	19.37	18.24	19.31
5563	NYSE	ANF	Wed, Oct 31, 2018	20.62	20.91	19.41	19.70
5562	NYSE	ANF	Tue, Oct 30, 2018	19.57	20.55	19.50	20.46
5561	NYSE	ANF	Mon, Oct 29, 2018	19.57	20.45	19.42	19.60
5560	NYSE	ANF	Fri, Oct 26, 2018	18.19	19.65	18.03	19.43
5559	NYSE	ANF	Thu, Oct 25, 2018	18.29	18.88	18.13	18.41
5558	NYSE	ANF	Wed, Oct 24, 2018	17.72	18.90	17.67	18.14
5557	NYSE	ANF	Tue, Oct 23, 2018	17.17	17.93	16.71	17.72
5556	NYSE	ANF	Mon, Oct 22, 2018	17.01	17.62	17.00	17.46
5555	NYSE	ANF	Fri, Oct 19, 2018	17.69	17.69	16.84	16.96
5554	NYSE	ANF	Thu, Oct 18, 2018	17.82	18.18	17.38	17.57
5553	NYSE	ANF	Wed, Oct 17, 2018	18.23	18.40	17.25	18.05
5552	NYSE	ANF	Tue, Oct 16, 2018	18.29	18.54	18.01	18.28
5551	NYSE	ANF	Mon, Oct 15, 2018	18.54	18.82	17.76	18.20
5550	NYSE	ANF	Fri, Oct 12, 2018	18.34	18.60	17.91	18.43
5549	NYSE	ANF	Thu, Oct 11, 2018	18.28	18.89	17.51	17.99
5548	NYSE	ANF	Wed, Oct 10, 2018	19.38	19.73	18.66	19.03
5547	NYSE	ANF	Tue, Oct 9, 2018	19.71	20.05	19.40	19.44
5546	NYSE	ANF	Mon, Oct 8, 2018	20.02	20.11	19.45	19.78
5545	NYSE	ANF	Fri, Oct 5, 2018	20.09	20.29	19.62	19.95
5544	NYSE	ANF	Thu, Oct 4, 2018	20.24	20.24	19.55	20.00
5543	NYSE	ANF	Wed, Oct 3, 2018	20.05	20.42	19.85	20.33
5542	NYSE	ANF	Tue, Oct 2, 2018	20.54	20.73	19.78	19.86
5541	NYSE	ANF	Mon, Oct 1, 2018	21.32	21.32	20.44	20.58
5540	NYSE	ANF	Fri, Sep 28, 2018	20.98	21.43	20.90	21.12
5539	NYSE	ANF	Thu, Sep 27, 2018	21.38	21.45	20.97	20.99
5538	NYSE	ANF	Wed, Sep 26, 2018	21.08	21.46	20.83	21.23
5537	NYSE	ANF	Tue, Sep 25, 2018	20.99	21.25	20.83	20.99
5536	NYSE	ANF	Mon, Sep 24, 2018	20.41	21.11	20.33	20.89
5535	NYSE	ANF	Fri, Sep 21, 2018	20.20	20.88	19.95	20.41
5534	NYSE	ANF	Thu, Sep 20, 2018	19.89	20.26	19.56	20.12
5533	NYSE	ANF	Wed, Sep 19, 2018	19.26	20.10	19.25	19.84
5532	NYSE	ANF	Tue, Sep 18, 2018	19.54	19.79	19.11	19.21
5531	NYSE	ANF	Mon, Sep 17, 2018	20.17	20.17	19.25	19.59
5530	NYSE	ANF	Fri, Sep 14, 2018	20.36	20.38	19.77	20.17
5529	NYSE	ANF	Thu, Sep 13, 2018	20.66	20.91	20.06	20.35
5528	NYSE	ANF	Wed, Sep 12, 2018	20.74	20.94	20.05	20.65
5527	NYSE	ANF	Tue, Sep 11, 2018	20.54	21.11	20.48	20.65
5526	NYSE	ANF	Mon, Sep 10, 2018	20.14	20.69	20.13	20.46
5525	NYSE	ANF	Fri, Sep 7, 2018	21.08	21.33	19.93	20.06
5524	NYSE	ANF	Thu, Sep 6, 2018	22.30	22.52	21.22	21.29
5523	NYSE	ANF	Wed, Sep 5, 2018	22.16	22.58	21.85	22.34
5522	NYSE	ANF	Tue, Sep 4, 2018	21.51	22.41	21.29	22.29
5521	NYSE	ANF	Fri, Aug 31, 2018	22.37	22.49	21.13	21.67
5520	NYSE	ANF	Thu, Aug 30, 2018	24.56	24.67	22.15	22.55
5519	NYSE	ANF	Wed, Aug 29, 2018	27.00	27.32	25.99	27.22
5518	NYSE	ANF	Tue, Aug 28, 2018	27.26	27.68	26.82	27.37
5517	NYSE	ANF	Mon, Aug 27, 2018	27.31	27.64	26.95	27.12
5516	NYSE	ANF	Fri, Aug 24, 2018	28.30	28.40	27.07	27.34
5515	NYSE	ANF	Thu, Aug 23, 2018	28.20	28.76	28.03	28.69
5514	NYSE	ANF	Wed, Aug 22, 2018	28.53	29.17	28.06	28.27
5513	NYSE	ANF	Tue, Aug 21, 2018	28.27	28.56	27.74	28.35
5512	NYSE	ANF	Mon, Aug 20, 2018	27.58	28.38	27.58	28.28
5511	NYSE	ANF	Fri, Aug 17, 2018	27.29	27.93	27.05	27.63
5510	NYSE	ANF	Thu, Aug 16, 2018	27.23	27.46	26.83	27.37
5509	NYSE	ANF	Wed, Aug 15, 2018	28.90	28.90	26.21	26.74
5508	NYSE	ANF	Tue, Aug 14, 2018	27.02	29.69	26.95	29.26
5507	NYSE	ANF	Mon, Aug 13, 2018	26.99	26.99	26.07	26.72
5506	NYSE	ANF	Fri, Aug 10, 2018	26.10	27.48	25.95	27.14
5505	NYSE	ANF	Thu, Aug 9, 2018	26.05	26.51	25.76	26.08
5504	NYSE	ANF	Wed, Aug 8, 2018	26.25	26.48	25.77	25.91
5503	NYSE	ANF	Tue, Aug 7, 2018	25.97	26.52	25.77	26.31
5502	NYSE	ANF	Mon, Aug 6, 2018	24.95	25.86	24.82	25.79
5501	NYSE	ANF	Fri, Aug 3, 2018	24.38	25.37	24.38	24.94
5500	NYSE	ANF	Thu, Aug 2, 2018	23.46	24.46	23.37	24.19
5499	NYSE	ANF	Wed, Aug 1, 2018	23.69	24.15	23.16	23.57
5498	NYSE	ANF	Tue, Jul 31, 2018	23.64	24.22	23.48	23.69
5497	NYSE	ANF	Mon, Jul 30, 2018	23.15	23.70	22.97	23.58
5496	NYSE	ANF	Fri, Jul 27, 2018	24.20	24.37	23.02	23.15
5495	NYSE	ANF	Thu, Jul 26, 2018	24.35	25.21	23.58	24.13
5494	NYSE	ANF	Wed, Jul 25, 2018	24.32	24.53	23.69	24.18
5493	NYSE	ANF	Tue, Jul 24, 2018	26.19	26.50	24.10	24.40
5492	NYSE	ANF	Mon, Jul 23, 2018	26.14	26.43	25.78	26.02
5491	NYSE	ANF	Fri, Jul 20, 2018	26.91	27.46	26.04	26.16
5490	NYSE	ANF	Thu, Jul 19, 2018	26.56	26.97	26.18	26.87
5489	NYSE	ANF	Wed, Jul 18, 2018	26.35	26.71	26.12	26.60
5488	NYSE	ANF	Tue, Jul 17, 2018	25.57	26.45	25.55	26.36
5487	NYSE	ANF	Mon, Jul 16, 2018	25.18	25.66	24.93	25.57
5486	NYSE	ANF	Fri, Jul 13, 2018	24.48	25.59	24.48	25.16
5485	NYSE	ANF	Thu, Jul 12, 2018	25.07	25.19	24.11	24.53
5484	NYSE	ANF	Wed, Jul 11, 2018	25.20	25.37	24.72	25.12
5483	NYSE	ANF	Tue, Jul 10, 2018	25.78	25.87	25.03	25.35
5482	NYSE	ANF	Mon, Jul 9, 2018	25.99	26.08	25.24	25.86
5481	NYSE	ANF	Fri, Jul 6, 2018	25.09	26.21	25.05	26.00
5480	NYSE	ANF	Thu, Jul 5, 2018	24.97	25.52	24.41	25.00
5479	NYSE	ANF	Tue, Jul 3, 2018	24.62	24.89	24.28	24.76
5478	NYSE	ANF	Mon, Jul 2, 2018	24.38	24.53	23.73	24.50
5477	NYSE	ANF	Fri, Jun 29, 2018	25.76	25.93	24.45	24.48
5476	NYSE	ANF	Thu, Jun 28, 2018	25.40	25.77	25.13	25.61
5475	NYSE	ANF	Wed, Jun 27, 2018	26.91	27.14	25.23	25.28
5474	NYSE	ANF	Tue, Jun 26, 2018	26.73	27.12	26.27	26.71
5473	NYSE	ANF	Mon, Jun 25, 2018	27.65	27.70	26.37	26.55
5472	NYSE	ANF	Fri, Jun 22, 2018	27.90	28.15	27.23	27.93
5471	NYSE	ANF	Thu, Jun 21, 2018	27.40	28.38	27.27	27.59
5470	NYSE	ANF	Wed, Jun 20, 2018	25.90	27.63	25.71	27.53
5469	NYSE	ANF	Tue, Jun 19, 2018	25.44	25.78	25.11	25.71
5468	NYSE	ANF	Mon, Jun 18, 2018	25.20	25.87	25.15	25.79
5467	NYSE	ANF	Fri, Jun 15, 2018	25.53	26.12	25.24	25.34
5466	NYSE	ANF	Thu, Jun 14, 2018	25.83	26.04	25.35	25.59
5465	NYSE	ANF	Wed, Jun 13, 2018	26.66	26.86	25.88	26.00
5464	NYSE	ANF	Tue, Jun 12, 2018	26.59	26.99	26.23	26.64
5463	NYSE	ANF	Mon, Jun 11, 2018	26.25	26.85	26.17	26.45
5462	NYSE	ANF	Fri, Jun 8, 2018	24.60	26.39	24.60	26.27
5461	NYSE	ANF	Thu, Jun 7, 2018	25.34	25.85	24.50	24.55
5460	NYSE	ANF	Wed, Jun 6, 2018	25.00	25.73	24.68	25.12
5459	NYSE	ANF	Tue, Jun 5, 2018	24.01	24.93	23.31	24.73
5458	NYSE	ANF	Mon, Jun 4, 2018	21.85	24.08	21.75	24.03
5457	NYSE	ANF	Fri, Jun 1, 2018	22.68	22.89	21.33	21.77
5456	NYSE	ANF	Thu, May 31, 2018	25.63	25.97	23.66	23.85
5455	NYSE	ANF	Wed, May 30, 2018	25.40	25.82	25.13	25.74
5454	NYSE	ANF	Tue, May 29, 2018	25.35	25.92	25.26	25.38
5453	NYSE	ANF	Fri, May 25, 2018	25.75	25.99	25.15	25.45
5452	NYSE	ANF	Thu, May 24, 2018	25.31	26.17	25.25	25.93
5451	NYSE	ANF	Wed, May 23, 2018	25.33	25.92	25.08	25.45
5450	NYSE	ANF	Tue, May 22, 2018	26.37	26.49	25.26	25.34
5449	NYSE	ANF	Mon, May 21, 2018	27.27	27.44	26.11	26.21
5448	NYSE	ANF	Fri, May 18, 2018	27.03	27.49	26.92	27.06
5447	NYSE	ANF	Thu, May 17, 2018	27.03	27.42	26.78	27.10
5446	NYSE	ANF	Wed, May 16, 2018	26.03	27.30	26.03	27.15
5445	NYSE	ANF	Tue, May 15, 2018	25.30	25.91	25.12	25.87
5444	NYSE	ANF	Mon, May 14, 2018	25.88	26.20	25.19	25.31
5443	NYSE	ANF	Fri, May 11, 2018	25.99	26.30	25.70	25.80
5442	NYSE	ANF	Thu, May 10, 2018	26.43	26.48	25.69	26.12
5441	NYSE	ANF	Wed, May 9, 2018	26.00	26.50	25.66	26.30
5440	NYSE	ANF	Tue, May 8, 2018	24.88	26.05	24.81	25.99
5439	NYSE	ANF	Mon, May 7, 2018	25.50	25.60	24.94	25.23
5438	NYSE	ANF	Fri, May 4, 2018	26.30	26.35	25.25	25.40
5437	NYSE	ANF	Thu, May 3, 2018	25.86	26.50	25.60	26.35
5436	NYSE	ANF	Wed, May 2, 2018	25.22	25.98	24.94	25.88
5435	NYSE	ANF	Tue, May 1, 2018	25.60	25.81	24.70	25.41
5434	NYSE	ANF	Mon, Apr 30, 2018	25.76	26.04	25.51	25.62
5433	NYSE	ANF	Fri, Apr 27, 2018	26.85	26.94	25.14	25.58
5432	NYSE	ANF	Thu, Apr 26, 2018	26.40	27.21	26.16	26.93
5431	NYSE	ANF	Wed, Apr 25, 2018	27.02	27.18	25.52	25.88
5430	NYSE	ANF	Tue, Apr 24, 2018	26.92	27.30	26.63	27.02
5429	NYSE	ANF	Mon, Apr 23, 2018	26.68	27.04	26.52	26.76
5428	NYSE	ANF	Fri, Apr 20, 2018	27.25	27.42	26.36	26.55
5427	NYSE	ANF	Thu, Apr 19, 2018	28.51	28.87	27.08	27.45
5426	NYSE	ANF	Wed, Apr 18, 2018	28.61	29.09	28.13	28.20
5425	NYSE	ANF	Tue, Apr 17, 2018	28.15	28.78	28.01	28.56
5424	NYSE	ANF	Mon, Apr 16, 2018	28.75	28.75	27.56	28.04
5423	NYSE	ANF	Fri, Apr 13, 2018	28.87	29.20	28.29	28.54
5422	NYSE	ANF	Thu, Apr 12, 2018	28.17	28.75	28.17	28.64
5421	NYSE	ANF	Wed, Apr 11, 2018	27.92	28.45	27.78	28.11
5420	NYSE	ANF	Tue, Apr 10, 2018	27.55	28.24	27.55	28.10
5419	NYSE	ANF	Mon, Apr 9, 2018	27.34	27.86	27.17	27.36
5418	NYSE	ANF	Fri, Apr 6, 2018	26.49	27.54	26.29	27.35
5417	NYSE	ANF	Thu, Apr 5, 2018	26.42	26.81	26.01	26.67
5416	NYSE	ANF	Wed, Apr 4, 2018	24.58	26.35	24.56	26.30
5415	NYSE	ANF	Tue, Apr 3, 2018	23.93	24.95	23.89	24.87
5414	NYSE	ANF	Mon, Apr 2, 2018	24.12	24.32	23.27	23.78
5413	NYSE	ANF	Thu, Mar 29, 2018	23.64	24.32	23.64	24.21
5412	NYSE	ANF	Wed, Mar 28, 2018	23.65	24.36	23.31	23.64
5411	NYSE	ANF	Tue, Mar 27, 2018	24.30	24.30	23.53	23.59
5410	NYSE	ANF	Mon, Mar 26, 2018	23.57	24.42	23.51	24.35
5409	NYSE	ANF	Fri, Mar 23, 2018	23.17	23.94	23.17	23.25
5408	NYSE	ANF	Thu, Mar 22, 2018	23.17	23.65	22.62	23.08
5407	NYSE	ANF	Wed, Mar 21, 2018	22.94	23.72	22.85	23.50
5406	NYSE	ANF	Tue, Mar 20, 2018	22.47	23.08	22.24	22.93
5405	NYSE	ANF	Mon, Mar 19, 2018	22.48	23.09	22.36	22.64
5404	NYSE	ANF	Fri, Mar 16, 2018	22.03	22.86	21.79	22.48
5403	NYSE	ANF	Thu, Mar 15, 2018	22.10	22.30	21.78	22.05
5402	NYSE	ANF	Wed, Mar 14, 2018	22.33	22.61	21.75	22.05
5401	NYSE	ANF	Tue, Mar 13, 2018	21.90	22.40	21.83	22.15
5400	NYSE	ANF	Mon, Mar 12, 2018	22.30	22.69	21.74	21.88
5399	NYSE	ANF	Fri, Mar 9, 2018	22.42	22.82	21.78	22.30
5398	NYSE	ANF	Thu, Mar 8, 2018	23.72	23.79	22.22	22.35
5397	NYSE	ANF	Wed, Mar 7, 2018	22.90	24.52	22.16	23.69
5396	NYSE	ANF	Tue, Mar 6, 2018	20.79	21.59	20.50	21.35
5395	NYSE	ANF	Mon, Mar 5, 2018	20.63	20.97	20.30	20.68
5394	NYSE	ANF	Fri, Mar 2, 2018	20.02	20.75	19.81	20.68
5393	NYSE	ANF	Thu, Mar 1, 2018	20.54	20.85	19.81	20.28
5392	NYSE	ANF	Wed, Feb 28, 2018	21.10	21.51	20.54	20.63
5391	NYSE	ANF	Tue, Feb 27, 2018	21.46	22.40	20.75	20.91
5390	NYSE	ANF	Mon, Feb 26, 2018	20.97	21.42	20.94	21.12
5389	NYSE	ANF	Fri, Feb 23, 2018	21.62	21.71	20.46	20.93
5388	NYSE	ANF	Thu, Feb 22, 2018	21.57	21.91	21.14	21.43
5387	NYSE	ANF	Wed, Feb 21, 2018	21.63	22.05	21.37	21.39
5386	NYSE	ANF	Tue, Feb 20, 2018	21.73	22.07	21.32	21.50
5385	NYSE	ANF	Fri, Feb 16, 2018	22.02	22.60	21.66	21.92
5384	NYSE	ANF	Thu, Feb 15, 2018	22.15	22.23	21.03	22.09
5383	NYSE	ANF	Wed, Feb 14, 2018	20.75	22.03	20.38	22.00
5382	NYSE	ANF	Tue, Feb 13, 2018	20.14	20.94	20.13	20.91
5381	NYSE	ANF	Mon, Feb 12, 2018	20.74	20.90	19.78	20.19
5380	NYSE	ANF	Fri, Feb 9, 2018	20.60	20.99	19.66	20.65
5379	NYSE	ANF	Thu, Feb 8, 2018	21.58	21.66	20.11	20.13
5378	NYSE	ANF	Wed, Feb 7, 2018	20.45	21.70	20.32	21.55
5377	NYSE	ANF	Tue, Feb 6, 2018	19.31	20.66	19.15	20.38
5376	NYSE	ANF	Mon, Feb 5, 2018	20.16	21.03	19.83	19.83
5375	NYSE	ANF	Fri, Feb 2, 2018	20.31	21.14	20.19	20.54
5374	NYSE	ANF	Thu, Feb 1, 2018	20.47	21.06	20.11	20.52
5373	NYSE	ANF	Wed, Jan 31, 2018	21.46	21.57	20.22	20.71
5372	NYSE	ANF	Tue, Jan 30, 2018	21.65	21.72	20.98	21.34
5371	NYSE	ANF	Mon, Jan 29, 2018	22.05	22.44	21.68	21.87
5370	NYSE	ANF	Fri, Jan 26, 2018	21.66	22.48	21.29	22.21
5369	NYSE	ANF	Thu, Jan 25, 2018	22.04	22.10	21.12	21.51
5368	NYSE	ANF	Wed, Jan 24, 2018	23.09	23.09	21.40	21.85
5367	NYSE	ANF	Tue, Jan 23, 2018	22.64	23.53	22.41	23.06
5366	NYSE	ANF	Mon, Jan 22, 2018	20.96	22.50	20.83	22.43
5365	NYSE	ANF	Fri, Jan 19, 2018	19.28	20.08	19.28	19.92
5364	NYSE	ANF	Thu, Jan 18, 2018	18.86	19.04	18.70	18.95
5363	NYSE	ANF	Wed, Jan 17, 2018	18.71	18.97	18.50	18.86
5362	NYSE	ANF	Tue, Jan 16, 2018	19.21	19.22	18.58	18.59
5361	NYSE	ANF	Fri, Jan 12, 2018	19.22	19.60	19.09	19.10
5360	NYSE	ANF	Thu, Jan 11, 2018	18.50	19.22	18.14	19.08
5359	NYSE	ANF	Wed, Jan 10, 2018	17.50	18.74	17.44	18.28
5358	NYSE	ANF	Tue, Jan 9, 2018	18.10	18.12	17.32	17.52
5357	NYSE	ANF	Mon, Jan 8, 2018	18.41	18.56	17.95	18.31
5356	NYSE	ANF	Fri, Jan 5, 2018	18.20	18.54	17.99	18.28
5355	NYSE	ANF	Thu, Jan 4, 2018	18.41	18.55	17.04	18.20
5354	NYSE	ANF	Wed, Jan 3, 2018	18.30	18.59	18.13	18.53
5353	NYSE	ANF	Tue, Jan 2, 2018	17.64	18.30	17.51	18.20
5352	NYSE	ANF	Fri, Dec 29, 2017	18.20	18.45	17.36	17.43
5351	NYSE	ANF	Thu, Dec 28, 2017	18.24	18.35	18.07	18.22
5350	NYSE	ANF	Wed, Dec 27, 2017	18.99	18.99	18.02	18.24
5349	NYSE	ANF	Tue, Dec 26, 2017	18.12	19.11	18.04	19.03
5348	NYSE	ANF	Fri, Dec 22, 2017	18.26	18.28	17.88	18.19
5347	NYSE	ANF	Thu, Dec 21, 2017	17.90	18.42	17.90	18.29
5346	NYSE	ANF	Wed, Dec 20, 2017	17.90	18.08	17.73	17.88
5345	NYSE	ANF	Tue, Dec 19, 2017	17.74	17.94	17.48	17.77
5344	NYSE	ANF	Mon, Dec 18, 2017	16.80	17.99	16.80	17.83
5343	NYSE	ANF	Fri, Dec 15, 2017	17.03	17.33	16.69	16.71
5342	NYSE	ANF	Thu, Dec 14, 2017	17.69	17.93	16.76	16.97
5341	NYSE	ANF	Wed, Dec 13, 2017	17.47	17.90	17.47	17.65
5340	NYSE	ANF	Tue, Dec 12, 2017	17.95	18.14	17.44	17.45
5339	NYSE	ANF	Mon, Dec 11, 2017	17.95	18.00	17.70	17.91
5338	NYSE	ANF	Fri, Dec 8, 2017	17.78	18.08	17.54	18.01
5337	NYSE	ANF	Thu, Dec 7, 2017	17.68	18.08	17.50	17.79
5336	NYSE	ANF	Wed, Dec 6, 2017	17.40	17.93	17.30	17.79
5335	NYSE	ANF	Tue, Dec 5, 2017	17.46	17.54	16.68	17.14
5334	NYSE	ANF	Mon, Dec 4, 2017	17.60	18.26	17.25	17.29
5333	NYSE	ANF	Fri, Dec 1, 2017	17.28	17.59	16.71	17.37
5332	NYSE	ANF	Thu, Nov 30, 2017	17.20	17.89	17.11	17.36
5331	NYSE	ANF	Wed, Nov 29, 2017	17.62	18.44	17.57	17.50
5330	NYSE	ANF	Tue, Nov 28, 2017	16.54	17.90	16.54	17.73
5329	NYSE	ANF	Mon, Nov 27, 2017	16.76	17.05	16.12	16.49
5328	NYSE	ANF	Fri, Nov 24, 2017	16.75	17.12	16.63	16.73
5327	NYSE	ANF	Wed, Nov 22, 2017	16.67	16.80	16.42	16.62
5326	NYSE	ANF	Tue, Nov 21, 2017	16.96	16.96	16.25	16.64
5325	NYSE	ANF	Mon, Nov 20, 2017	15.70	17.19	15.46	17.04
5324	NYSE	ANF	Fri, Nov 17, 2017	15.58	16.19	14.71	15.55
5323	NYSE	ANF	Thu, Nov 16, 2017	12.71	12.85	12.36	12.55
5322	NYSE	ANF	Wed, Nov 15, 2017	12.29	12.97	12.13	12.65
5321	NYSE	ANF	Tue, Nov 14, 2017	12.20	12.44	11.97	12.37
5320	NYSE	ANF	Mon, Nov 13, 2017	12.56	12.81	12.30	12.35
5319	NYSE	ANF	Fri, Nov 10, 2017	12.23	12.85	12.16	12.56
5318	NYSE	ANF	Thu, Nov 9, 2017	11.68	12.55	11.67	12.18
5317	NYSE	ANF	Wed, Nov 8, 2017	11.63	12.01	11.62	11.72
5316	NYSE	ANF	Tue, Nov 7, 2017	11.90	11.90	11.63	11.69
5315	NYSE	ANF	Mon, Nov 6, 2017	11.88	12.17	11.72	11.90
5314	NYSE	ANF	Fri, Nov 3, 2017	11.94	12.09	11.81	11.82
5313	NYSE	ANF	Thu, Nov 2, 2017	11.99	12.39	11.94	12.08
5312	NYSE	ANF	Wed, Nov 1, 2017	12.44	12.68	11.75	11.94
5311	NYSE	ANF	Tue, Oct 31, 2017	13.64	13.87	13.31	13.43
5310	NYSE	ANF	Mon, Oct 30, 2017	14.16	14.18	13.46	13.64
5309	NYSE	ANF	Fri, Oct 27, 2017	14.41	14.48	14.05	14.25
5308	NYSE	ANF	Thu, Oct 26, 2017	14.24	14.82	14.24	14.59
5307	NYSE	ANF	Wed, Oct 25, 2017	14.17	14.45	14.03	14.28
5306	NYSE	ANF	Tue, Oct 24, 2017	14.09	14.22	13.88	14.14
5305	NYSE	ANF	Mon, Oct 23, 2017	13.77	14.26	13.73	14.02
5304	NYSE	ANF	Fri, Oct 20, 2017	13.56	13.89	13.56	13.76
5303	NYSE	ANF	Thu, Oct 19, 2017	13.14	13.53	13.11	13.40
5302	NYSE	ANF	Wed, Oct 18, 2017	13.12	13.37	12.98	13.24
5301	NYSE	ANF	Tue, Oct 17, 2017	13.03	13.20	12.92	13.05
5300	NYSE	ANF	Mon, Oct 16, 2017	13.00	13.11	12.84	13.05
5299	NYSE	ANF	Fri, Oct 13, 2017	13.05	13.28	12.96	13.07
5298	NYSE	ANF	Thu, Oct 12, 2017	13.28	13.40	12.90	13.02
5297	NYSE	ANF	Wed, Oct 11, 2017	13.53	13.60	13.21	13.37
5296	NYSE	ANF	Tue, Oct 10, 2017	13.66	13.74	13.50	13.59
5295	NYSE	ANF	Mon, Oct 9, 2017	14.35	14.35	13.52	13.60
5294	NYSE	ANF	Fri, Oct 6, 2017	14.34	14.46	14.26	14.43
5293	NYSE	ANF	Thu, Oct 5, 2017	14.35	14.50	14.05	14.43
5292	NYSE	ANF	Wed, Oct 4, 2017	14.51	14.71	14.29	14.33
5291	NYSE	ANF	Tue, Oct 3, 2017	14.70	14.72	14.32	14.48
5290	NYSE	ANF	Mon, Oct 2, 2017	14.69	14.80	14.25	14.72
5289	NYSE	ANF	Fri, Sep 29, 2017	14.47	14.52	14.28	14.44
5288	NYSE	ANF	Thu, Sep 28, 2017	14.54	14.71	14.34	14.41
5287	NYSE	ANF	Wed, Sep 27, 2017	14.38	14.72	14.27	14.60
5286	NYSE	ANF	Tue, Sep 26, 2017	14.34	14.44	14.21	14.40
5285	NYSE	ANF	Mon, Sep 25, 2017	14.34	14.78	14.16	14.30
5284	NYSE	ANF	Fri, Sep 22, 2017	14.00	14.30	13.96	14.26
5283	NYSE	ANF	Thu, Sep 21, 2017	14.01	14.02	13.83	13.97
5282	NYSE	ANF	Wed, Sep 20, 2017	14.00	14.11	13.79	13.93
5281	NYSE	ANF	Tue, Sep 19, 2017	14.16	14.28	13.91	14.02
5280	NYSE	ANF	Mon, Sep 18, 2017	14.26	14.42	13.98	14.08
5279	NYSE	ANF	Fri, Sep 15, 2017	14.05	14.30	13.97	14.24
5278	NYSE	ANF	Thu, Sep 14, 2017	13.96	14.14	13.72	14.06
5277	NYSE	ANF	Wed, Sep 13, 2017	14.00	14.14	13.88	13.96
5276	NYSE	ANF	Tue, Sep 12, 2017	13.63	14.24	13.63	14.05
5275	NYSE	ANF	Mon, Sep 11, 2017	13.39	13.85	13.34	13.64
5274	NYSE	ANF	Fri, Sep 8, 2017	13.60	13.70	13.42	13.52
5273	NYSE	ANF	Thu, Sep 7, 2017	13.69	13.78	13.42	13.64
5272	NYSE	ANF	Wed, Sep 6, 2017	13.21	13.66	13.16	13.61
5271	NYSE	ANF	Tue, Sep 5, 2017	13.07	13.19	12.87	13.13
5270	NYSE	ANF	Fri, Sep 1, 2017	12.80	13.14	12.73	13.10
5269	NYSE	ANF	Thu, Aug 31, 2017	12.65	12.85	12.63	12.74
5268	NYSE	ANF	Wed, Aug 30, 2017	12.35	12.69	12.23	12.48
5267	NYSE	ANF	Tue, Aug 29, 2017	12.39	12.69	12.25	12.34
5266	NYSE	ANF	Mon, Aug 28, 2017	12.34	12.63	12.29	12.61
5265	NYSE	ANF	Fri, Aug 25, 2017	11.57	12.35	11.34	12.34
5264	NYSE	ANF	Thu, Aug 24, 2017	10.82	11.48	10.56	11.25
5263	NYSE	ANF	Wed, Aug 23, 2017	9.50	9.73	9.31	9.61
5262	NYSE	ANF	Tue, Aug 22, 2017	9.38	9.48	9.14	9.15
5261	NYSE	ANF	Mon, Aug 21, 2017	9.52	9.59	9.03	9.29
5260	NYSE	ANF	Fri, Aug 18, 2017	9.43	9.69	9.29	9.66
5259	NYSE	ANF	Thu, Aug 17, 2017	9.48	9.66	9.35	9.49
5258	NYSE	ANF	Wed, Aug 16, 2017	9.58	9.75	9.51	9.57
5257	NYSE	ANF	Tue, Aug 15, 2017	9.64	9.67	9.13	9.37
5256	NYSE	ANF	Mon, Aug 14, 2017	9.91	9.91	9.67	9.71
5255	NYSE	ANF	Fri, Aug 11, 2017	9.70	9.90	9.64	9.81
5254	NYSE	ANF	Thu, Aug 10, 2017	9.95	9.98	9.68	9.78
5253	NYSE	ANF	Wed, Aug 9, 2017	10.10	10.11	9.74	10.07
5252	NYSE	ANF	Tue, Aug 8, 2017	10.32	10.49	10.23	10.24
5251	NYSE	ANF	Mon, Aug 7, 2017	10.22	10.44	10.14	10.22
5250	NYSE	ANF	Fri, Aug 4, 2017	9.99	10.21	9.96	10.17
5249	NYSE	ANF	Thu, Aug 3, 2017	9.90	10.13	9.84	9.97
5248	NYSE	ANF	Wed, Aug 2, 2017	10.09	10.15	9.73	9.93
5247	NYSE	ANF	Tue, Aug 1, 2017	9.88	10.18	9.85	10.15
5246	NYSE	ANF	Mon, Jul 31, 2017	9.88	9.92	9.69	9.84
5245	NYSE	ANF	Fri, Jul 28, 2017	9.80	9.87	9.61	9.83
5244	NYSE	ANF	Thu, Jul 27, 2017	9.66	9.89	9.50	9.85
5243	NYSE	ANF	Wed, Jul 26, 2017	9.54	9.68	9.38	9.54
5242	NYSE	ANF	Tue, Jul 25, 2017	9.26	9.73	9.25	9.57
5241	NYSE	ANF	Mon, Jul 24, 2017	9.45	9.47	9.27	9.29
5240	NYSE	ANF	Fri, Jul 21, 2017	9.66	9.67	9.35	9.56
5239	NYSE	ANF	Thu, Jul 20, 2017	9.63	9.75	9.52	9.62
5238	NYSE	ANF	Wed, Jul 19, 2017	9.37	9.62	9.37	9.54
5237	NYSE	ANF	Tue, Jul 18, 2017	9.26	9.37	9.17	9.28
5236	NYSE	ANF	Mon, Jul 17, 2017	8.89	9.39	8.88	9.27
5235	NYSE	ANF	Fri, Jul 14, 2017	9.08	9.15	8.88	8.89
5234	NYSE	ANF	Thu, Jul 13, 2017	8.94	9.11	8.86	9.03
5233	NYSE	ANF	Wed, Jul 12, 2017	9.29	9.38	8.81	8.89
5232	NYSE	ANF	Tue, Jul 11, 2017	9.59	9.74	9.08	9.24
5231	NYSE	ANF	Mon, Jul 10, 2017	10.79	10.84	9.51	9.59
5230	NYSE	ANF	Fri, Jul 7, 2017	12.28	12.28	12.02	12.16
5229	NYSE	ANF	Thu, Jul 6, 2017	12.70	12.77	12.23	12.27
5228	NYSE	ANF	Wed, Jul 5, 2017	12.73	12.85	12.64	12.83
5227	NYSE	ANF	Mon, Jul 3, 2017	12.56	12.88	12.51	12.76
5226	NYSE	ANF	Fri, Jun 30, 2017	12.50	12.59	12.26	12.44
5225	NYSE	ANF	Thu, Jun 29, 2017	12.38	12.63	12.31	12.48
5224	NYSE	ANF	Wed, Jun 28, 2017	12.48	12.65	12.27	12.30
5223	NYSE	ANF	Tue, Jun 27, 2017	12.20	12.48	12.14	12.42
5222	NYSE	ANF	Mon, Jun 26, 2017	12.30	12.35	12.06	12.22
5221	NYSE	ANF	Fri, Jun 23, 2017	12.15	12.35	11.87	12.29
5220	NYSE	ANF	Thu, Jun 22, 2017	12.23	12.32	11.96	12.20
5219	NYSE	ANF	Wed, Jun 21, 2017	12.19	12.34	12.01	12.05
5218	NYSE	ANF	Tue, Jun 20, 2017	12.58	12.58	12.09	12.21
5217	NYSE	ANF	Mon, Jun 19, 2017	12.58	12.61	12.24	12.59
5216	NYSE	ANF	Fri, Jun 16, 2017	12.33	12.54	12.21	12.53
5215	NYSE	ANF	Thu, Jun 15, 2017	12.42	12.69	12.27	12.53
5214	NYSE	ANF	Wed, Jun 14, 2017	12.60	12.61	12.29	12.53
5213	NYSE	ANF	Tue, Jun 13, 2017	12.63	12.74	12.45	12.56
5212	NYSE	ANF	Mon, Jun 12, 2017	12.50	12.97	12.41	12.62
5211	NYSE	ANF	Fri, Jun 9, 2017	12.27	12.83	12.05	12.72
5210	NYSE	ANF	Thu, Jun 8, 2017	12.15	12.38	12.08	12.30
5209	NYSE	ANF	Wed, Jun 7, 2017	12.35	12.38	12.00	12.07
5208	NYSE	ANF	Tue, Jun 6, 2017	12.91	12.91	12.15	12.32
5207	NYSE	ANF	Mon, Jun 5, 2017	13.38	13.43	13.00	13.02
5206	NYSE	ANF	Fri, Jun 2, 2017	13.68	13.79	13.23	13.42
5205	NYSE	ANF	Thu, Jun 1, 2017	13.15	13.84	13.00	13.75
5204	NYSE	ANF	Wed, May 31, 2017	13.08	13.21	12.70	13.19
5203	NYSE	ANF	Tue, May 30, 2017	13.28	13.49	13.22	13.10
5202	NYSE	ANF	Fri, May 26, 2017	13.98	14.00	13.01	13.22
5201	NYSE	ANF	Thu, May 25, 2017	13.67	14.18	13.57	14.05
5200	NYSE	ANF	Wed, May 24, 2017	12.19	13.59	11.92	12.89
5199	NYSE	ANF	Tue, May 23, 2017	12.54	12.59	12.19	12.20
5198	NYSE	ANF	Mon, May 22, 2017	12.45	12.66	12.37	12.50
5197	NYSE	ANF	Fri, May 19, 2017	12.64	12.70	12.24	12.46
5196	NYSE	ANF	Thu, May 18, 2017	12.92	13.08	12.48	12.56
5195	NYSE	ANF	Wed, May 17, 2017	13.22	13.30	12.89	12.90
5194	NYSE	ANF	Tue, May 16, 2017	13.52	13.73	13.33	13.54
5193	NYSE	ANF	Mon, May 15, 2017	13.87	14.04	13.56	13.73
5192	NYSE	ANF	Fri, May 12, 2017	13.84	14.10	13.73	13.83
5191	NYSE	ANF	Thu, May 11, 2017	14.07	14.29	13.96	14.10
5190	NYSE	ANF	Wed, May 10, 2017	13.90	14.50	13.31	14.22
5189	NYSE	ANF	Tue, May 9, 2017	12.63	12.89	12.60	12.67
5188	NYSE	ANF	Mon, May 8, 2017	12.58	12.98	12.56	12.64
5187	NYSE	ANF	Fri, May 5, 2017	12.09	12.62	12.06	12.52
5186	NYSE	ANF	Thu, May 4, 2017	12.32	12.39	11.99	12.03
5185	NYSE	ANF	Wed, May 3, 2017	12.35	12.46	12.16	12.35
5184	NYSE	ANF	Tue, May 2, 2017	11.99	12.50	11.85	12.45
5183	NYSE	ANF	Mon, May 1, 2017	12.02	12.11	11.88	11.99
5182	NYSE	ANF	Fri, Apr 28, 2017	12.11	12.16	11.93	11.99
5181	NYSE	ANF	Thu, Apr 27, 2017	12.09	12.16	11.83	12.12
5180	NYSE	ANF	Wed, Apr 26, 2017	11.84	12.27	11.77	12.09
5179	NYSE	ANF	Tue, Apr 25, 2017	11.94	12.10	11.77	11.78
5178	NYSE	ANF	Mon, Apr 24, 2017	11.82	12.06	11.73	11.93
5177	NYSE	ANF	Fri, Apr 21, 2017	11.69	11.69	11.34	11.68
5176	NYSE	ANF	Thu, Apr 20, 2017	11.23	12.02	11.21	11.70
5175	NYSE	ANF	Wed, Apr 19, 2017	11.07	11.28	11.05	11.11
5174	NYSE	ANF	Tue, Apr 18, 2017	11.06	11.14	10.78	11.04
5173	NYSE	ANF	Mon, Apr 17, 2017	10.83	10.96	10.64	10.94
5172	NYSE	ANF	Thu, Apr 13, 2017	11.13	11.17	10.73	10.82
5171	NYSE	ANF	Wed, Apr 12, 2017	11.22	11.30	11.07	11.13
5170	NYSE	ANF	Tue, Apr 11, 2017	10.93	11.27	10.75	11.23
5169	NYSE	ANF	Mon, Apr 10, 2017	10.70	11.14	10.64	10.93
5168	NYSE	ANF	Fri, Apr 7, 2017	10.61	10.72	10.50	10.62
5167	NYSE	ANF	Thu, Apr 6, 2017	10.74	11.03	10.58	10.63
5166	NYSE	ANF	Wed, Apr 5, 2017	10.97	11.03	10.54	10.62
5165	NYSE	ANF	Tue, Apr 4, 2017	11.24	11.26	10.75	10.93
5164	NYSE	ANF	Mon, Apr 3, 2017	11.90	11.93	11.33	11.36
5163	NYSE	ANF	Fri, Mar 31, 2017	12.24	12.40	11.79	11.93
5162	NYSE	ANF	Thu, Mar 30, 2017	12.21	12.43	12.10	12.24
5161	NYSE	ANF	Wed, Mar 29, 2017	11.86	12.46	11.85	12.28
5160	NYSE	ANF	Tue, Mar 28, 2017	11.50	11.88	11.50	11.85
5159	NYSE	ANF	Mon, Mar 27, 2017	11.20	11.73	11.15	11.57
5158	NYSE	ANF	Fri, Mar 24, 2017	11.26	11.43	11.15	11.31
5157	NYSE	ANF	Thu, Mar 23, 2017	11.06	11.41	11.06	11.25
5156	NYSE	ANF	Wed, Mar 22, 2017	11.33	11.40	10.83	11.04
5155	NYSE	ANF	Tue, Mar 21, 2017	11.73	11.73	11.06	11.43
5154	NYSE	ANF	Mon, Mar 20, 2017	12.00	12.08	11.59	11.67
5153	NYSE	ANF	Fri, Mar 17, 2017	12.13	12.15	11.74	12.00
5152	NYSE	ANF	Thu, Mar 16, 2017	11.80	12.06	11.73	12.06
5151	NYSE	ANF	Wed, Mar 15, 2017	11.67	11.82	11.36	11.81
5150	NYSE	ANF	Tue, Mar 14, 2017	11.72	11.78	11.37	11.64
5149	NYSE	ANF	Mon, Mar 13, 2017	11.92	12.09	11.64	11.68
5148	NYSE	ANF	Fri, Mar 10, 2017	11.73	12.05	11.68	11.98
5147	NYSE	ANF	Thu, Mar 9, 2017	11.75	11.88	11.64	11.77
5146	NYSE	ANF	Wed, Mar 8, 2017	11.66	11.94	11.53	11.82
5145	NYSE	ANF	Tue, Mar 7, 2017	11.95	12.11	11.66	11.72
5144	NYSE	ANF	Mon, Mar 6, 2017	12.20	12.41	11.80	12.00
5143	NYSE	ANF	Fri, Mar 3, 2017	13.17	13.19	12.14	12.24
5142	NYSE	ANF	Thu, Mar 2, 2017	12.52	13.75	12.40	13.32
5141	NYSE	ANF	Wed, Mar 1, 2017	11.86	11.86	10.97	11.69
5140	NYSE	ANF	Tue, Feb 28, 2017	12.16	12.20	11.75	11.76
5139	NYSE	ANF	Mon, Feb 27, 2017	11.93	12.32	11.86	12.28
5138	NYSE	ANF	Fri, Feb 24, 2017	11.82	12.09	11.41	11.98
5137	NYSE	ANF	Thu, Feb 23, 2017	11.92	11.98	11.55	11.58
5136	NYSE	ANF	Wed, Feb 22, 2017	12.50	12.55	12.01	12.05
5135	NYSE	ANF	Tue, Feb 21, 2017	12.41	12.55	12.33	12.40
5134	NYSE	ANF	Fri, Feb 17, 2017	12.08	12.22	11.91	12.20
5133	NYSE	ANF	Thu, Feb 16, 2017	12.58	12.61	12.00	12.07
5132	NYSE	ANF	Wed, Feb 15, 2017	12.43	12.69	12.25	12.47
5131	NYSE	ANF	Tue, Feb 14, 2017	12.30	12.70	12.30	12.54
5130	NYSE	ANF	Mon, Feb 13, 2017	12.60	12.70	12.30	12.35
5129	NYSE	ANF	Fri, Feb 10, 2017	12.34	12.66	12.24	12.55
5128	NYSE	ANF	Thu, Feb 9, 2017	11.82	12.50	11.82	12.24
5127	NYSE	ANF	Wed, Feb 8, 2017	11.27	11.90	11.21	11.82
5126	NYSE	ANF	Tue, Feb 7, 2017	11.60	11.66	11.27	11.29
5125	NYSE	ANF	Mon, Feb 6, 2017	11.70	11.96	11.51	11.54
5124	NYSE	ANF	Fri, Feb 3, 2017	11.51	11.93	11.43	11.69
5123	NYSE	ANF	Thu, Feb 2, 2017	11.25	11.73	11.20	11.47
5122	NYSE	ANF	Wed, Feb 1, 2017	11.69	11.72	11.29	11.36
5121	NYSE	ANF	Tue, Jan 31, 2017	11.08	11.72	10.91	11.61
5120	NYSE	ANF	Mon, Jan 30, 2017	11.09	11.37	10.97	11.27
5119	NYSE	ANF	Fri, Jan 27, 2017	11.71	11.79	11.29	11.36
5118	NYSE	ANF	Thu, Jan 26, 2017	12.04	12.19	11.69	11.71
5117	NYSE	ANF	Wed, Jan 25, 2017	11.88	12.08	11.81	12.03
5116	NYSE	ANF	Tue, Jan 24, 2017	11.68	11.90	11.66	11.79
5115	NYSE	ANF	Mon, Jan 23, 2017	11.75	11.90	11.55	11.66
5114	NYSE	ANF	Fri, Jan 20, 2017	11.73	11.91	11.60	11.90
5113	NYSE	ANF	Thu, Jan 19, 2017	12.08	12.11	11.53	11.75
5112	NYSE	ANF	Wed, Jan 18, 2017	12.10	12.15	11.76	12.08
5111	NYSE	ANF	Tue, Jan 17, 2017	11.97	12.55	11.97	12.05
5110	NYSE	ANF	Fri, Jan 13, 2017	11.91	12.12	11.80	11.88
5109	NYSE	ANF	Thu, Jan 12, 2017	12.05	12.10	11.73	11.82
5108	NYSE	ANF	Wed, Jan 11, 2017	11.92	12.08	11.73	12.06
5107	NYSE	ANF	Tue, Jan 10, 2017	11.89	12.31	11.80	11.99
5106	NYSE	ANF	Mon, Jan 9, 2017	11.75	11.97	11.68	11.85
5105	NYSE	ANF	Fri, Jan 6, 2017	12.30	12.34	11.76	11.81
5104	NYSE	ANF	Thu, Jan 5, 2017	12.50	12.52	12.11	12.17
5103	NYSE	ANF	Wed, Jan 4, 2017	12.32	12.94	12.29	12.82
5102	NYSE	ANF	Tue, Jan 3, 2017	11.64	12.12	11.53	12.11
5101	NYSE	ANF	Fri, Dec 30, 2016	12.04	12.18	11.92	12.00
5100	NYSE	ANF	Thu, Dec 29, 2016	12.03	12.24	11.86	12.03
5099	NYSE	ANF	Wed, Dec 28, 2016	12.13	12.28	11.85	12.01
5098	NYSE	ANF	Tue, Dec 27, 2016	12.09	12.14	11.86	12.00
5097	NYSE	ANF	Fri, Dec 23, 2016	12.03	12.23	11.86	11.94
5096	NYSE	ANF	Thu, Dec 22, 2016	12.85	12.90	11.98	12.03
5095	NYSE	ANF	Wed, Dec 21, 2016	13.09	13.17	12.80	12.84
5094	NYSE	ANF	Tue, Dec 20, 2016	13.11	13.30	13.01	13.13
5093	NYSE	ANF	Mon, Dec 19, 2016	13.34	13.52	12.97	13.06
5092	NYSE	ANF	Fri, Dec 16, 2016	13.42	13.58	13.19	13.42
5091	NYSE	ANF	Thu, Dec 15, 2016	13.93	14.04	13.35	13.37
5090	NYSE	ANF	Wed, Dec 14, 2016	14.51	14.66	13.84	13.85
5089	NYSE	ANF	Tue, Dec 13, 2016	14.86	14.98	14.44	14.44
5088	NYSE	ANF	Mon, Dec 12, 2016	15.46	15.68	14.64	14.73
5087	NYSE	ANF	Fri, Dec 9, 2016	15.95	16.18	15.74	15.79
5086	NYSE	ANF	Thu, Dec 8, 2016	15.88	16.36	15.77	16.24
5085	NYSE	ANF	Wed, Dec 7, 2016	15.33	15.87	15.19	15.76
5084	NYSE	ANF	Tue, Dec 6, 2016	14.98	15.31	14.79	15.27
5083	NYSE	ANF	Mon, Dec 5, 2016	14.28	14.92	14.28	14.89
5082	NYSE	ANF	Fri, Dec 2, 2016	14.21	14.68	14.19	14.20
5081	NYSE	ANF	Thu, Dec 1, 2016	14.25	14.54	14.15	14.26
5080	NYSE	ANF	Wed, Nov 30, 2016	14.74	14.83	14.25	14.37
5079	NYSE	ANF	Tue, Nov 29, 2016	14.88	15.11	14.35	14.89
5078	NYSE	ANF	Mon, Nov 28, 2016	15.20	15.35	14.75	14.78
5077	NYSE	ANF	Fri, Nov 25, 2016	15.53	15.57	15.17	15.24
5076	NYSE	ANF	Wed, Nov 23, 2016	15.16	15.63	15.10	15.39
5075	NYSE	ANF	Tue, Nov 22, 2016	14.87	15.77	14.84	15.49
5074	NYSE	ANF	Mon, Nov 21, 2016	14.26	14.98	14.22	14.76
5073	NYSE	ANF	Fri, Nov 18, 2016	15.05	15.30	14.19	14.60
5072	NYSE	ANF	Thu, Nov 17, 2016	16.39	16.99	16.23	16.93
5071	NYSE	ANF	Wed, Nov 16, 2016	15.92	16.52	15.92	16.29
5070	NYSE	ANF	Tue, Nov 15, 2016	16.07	16.25	15.60	15.99
5069	NYSE	ANF	Mon, Nov 14, 2016	16.04	17.35	16.04	16.69
5068	NYSE	ANF	Fri, Nov 11, 2016	15.59	16.36	15.42	16.28
5067	NYSE	ANF	Thu, Nov 10, 2016	15.43	16.28	15.43	15.69
5066	NYSE	ANF	Wed, Nov 9, 2016	14.27	15.15	14.00	15.05
5065	NYSE	ANF	Tue, Nov 8, 2016	14.73	14.86	14.38	14.62
5064	NYSE	ANF	Mon, Nov 7, 2016	14.75	14.95	14.72	14.79
5063	NYSE	ANF	Fri, Nov 4, 2016	14.59	14.84	14.31	14.53
5062	NYSE	ANF	Thu, Nov 3, 2016	14.65	14.76	14.46	14.49
5061	NYSE	ANF	Wed, Nov 2, 2016	14.47	14.63	14.22	14.58
5060	NYSE	ANF	Tue, Nov 1, 2016	14.52	14.82	14.31	14.48
5059	NYSE	ANF	Mon, Oct 31, 2016	14.86	14.89	14.40	14.61
5058	NYSE	ANF	Fri, Oct 28, 2016	14.92	15.16	14.71	14.86
5057	NYSE	ANF	Thu, Oct 27, 2016	15.38	15.40	15.02	15.08
5056	NYSE	ANF	Wed, Oct 26, 2016	15.21	15.53	15.20	15.40
5055	NYSE	ANF	Tue, Oct 25, 2016	15.30	15.44	15.17	15.29
5054	NYSE	ANF	Mon, Oct 24, 2016	15.82	15.91	15.26	15.52
5053	NYSE	ANF	Fri, Oct 21, 2016	15.53	15.84	15.53	15.75
5052	NYSE	ANF	Thu, Oct 20, 2016	15.59	15.77	15.46	15.74
5051	NYSE	ANF	Wed, Oct 19, 2016	15.47	15.48	15.22	15.45
5050	NYSE	ANF	Tue, Oct 18, 2016	15.70	15.72	15.14	15.39
5049	NYSE	ANF	Mon, Oct 17, 2016	15.63	16.15	15.50	15.60
5048	NYSE	ANF	Fri, Oct 14, 2016	15.98	16.09	15.68	15.73
5047	NYSE	ANF	Thu, Oct 13, 2016	16.00	16.10	15.76	15.94
5046	NYSE	ANF	Wed, Oct 12, 2016	15.93	16.25	15.85	16.13
5045	NYSE	ANF	Tue, Oct 11, 2016	16.20	16.28	15.88	15.95
5044	NYSE	ANF	Mon, Oct 10, 2016	16.21	16.49	16.18	16.19
5043	NYSE	ANF	Fri, Oct 7, 2016	16.20	16.73	16.11	16.12
5042	NYSE	ANF	Thu, Oct 6, 2016	16.18	16.24	15.61	15.97
5041	NYSE	ANF	Wed, Oct 5, 2016	15.93	16.43	15.82	16.28
5040	NYSE	ANF	Tue, Oct 4, 2016	15.76	16.06	15.67	15.91
5039	NYSE	ANF	Mon, Oct 3, 2016	15.89	15.94	15.56	15.72
5038	NYSE	ANF	Fri, Sep 30, 2016	15.68	16.04	15.60	15.89
5037	NYSE	ANF	Thu, Sep 29, 2016	15.78	15.92	15.51	15.54
5036	NYSE	ANF	Wed, Sep 28, 2016	16.06	16.15	15.72	15.90
5035	NYSE	ANF	Tue, Sep 27, 2016	16.16	16.34	16.09	16.24
5034	NYSE	ANF	Mon, Sep 26, 2016	16.65	16.67	16.13	16.14
5033	NYSE	ANF	Fri, Sep 23, 2016	16.90	17.10	16.65	16.72
5032	NYSE	ANF	Thu, Sep 22, 2016	16.88	16.91	16.53	16.84
5031	NYSE	ANF	Wed, Sep 21, 2016	16.86	16.96	16.39	16.76
5030	NYSE	ANF	Tue, Sep 20, 2016	17.34	17.46	16.80	16.85
5029	NYSE	ANF	Mon, Sep 19, 2016	17.46	17.52	17.19	17.33
5028	NYSE	ANF	Fri, Sep 16, 2016	17.35	17.62	17.26	17.42
5027	NYSE	ANF	Thu, Sep 15, 2016	17.42	17.82	17.31	17.62
5026	NYSE	ANF	Wed, Sep 14, 2016	17.54	17.60	17.22	17.42
5025	NYSE	ANF	Tue, Sep 13, 2016	17.46	17.71	17.25	17.44
5024	NYSE	ANF	Mon, Sep 12, 2016	17.31	17.73	17.23	17.59
5023	NYSE	ANF	Fri, Sep 9, 2016	17.20	17.27	16.88	17.25
5022	NYSE	ANF	Thu, Sep 8, 2016	17.36	17.60	17.18	17.26
5021	NYSE	ANF	Wed, Sep 7, 2016	17.24	17.40	17.12	17.28
5020	NYSE	ANF	Tue, Sep 6, 2016	17.02	17.21	16.75	16.94
5019	NYSE	ANF	Fri, Sep 2, 2016	17.32	17.49	16.95	17.02
5018	NYSE	ANF	Thu, Sep 1, 2016	17.66	17.74	17.24	17.32
5017	NYSE	ANF	Wed, Aug 31, 2016	18.11	18.30	17.64	17.74
5016	NYSE	ANF	Tue, Aug 30, 2016	19.50	19.51	18.06	18.09
5015	NYSE	ANF	Mon, Aug 29, 2016	22.62	23.29	22.54	22.95
5014	NYSE	ANF	Fri, Aug 26, 2016	22.72	23.29	22.31	22.62
5013	NYSE	ANF	Thu, Aug 25, 2016	22.26	22.91	22.23	22.63
5012	NYSE	ANF	Wed, Aug 24, 2016	22.40	22.42	21.91	22.30
5011	NYSE	ANF	Tue, Aug 23, 2016	22.36	22.80	22.31	22.72
5010	NYSE	ANF	Mon, Aug 22, 2016	22.49	22.55	22.06	22.18
5009	NYSE	ANF	Fri, Aug 19, 2016	22.31	22.82	22.30	22.55
5008	NYSE	ANF	Thu, Aug 18, 2016	22.16	22.44	21.95	22.41
5007	NYSE	ANF	Wed, Aug 17, 2016	21.99	22.35	21.74	21.91
5006	NYSE	ANF	Tue, Aug 16, 2016	22.40	22.66	22.09	22.10
5005	NYSE	ANF	Mon, Aug 15, 2016	22.00	22.55	21.97	22.48
5004	NYSE	ANF	Fri, Aug 12, 2016	21.47	21.99	21.28	21.90
5003	NYSE	ANF	Thu, Aug 11, 2016	21.50	21.81	20.99	21.49
5002	NYSE	ANF	Wed, Aug 10, 2016	20.69	21.03	20.63	20.71
5001	NYSE	ANF	Tue, Aug 9, 2016	21.07	21.12	20.59	20.69
5000	NYSE	ANF	Mon, Aug 8, 2016	21.03	21.38	20.89	21.34
4999	NYSE	ANF	Fri, Aug 5, 2016	20.46	21.40	20.44	21.22
4998	NYSE	ANF	Thu, Aug 4, 2016	20.15	20.44	20.15	20.25
4997	NYSE	ANF	Wed, Aug 3, 2016	19.52	20.17	19.14	20.11
4996	NYSE	ANF	Tue, Aug 2, 2016	20.65	20.80	19.79	19.82
4995	NYSE	ANF	Mon, Aug 1, 2016	20.76	20.78	20.30	20.71
4994	NYSE	ANF	Fri, Jul 29, 2016	20.45	20.80	20.26	20.71
4993	NYSE	ANF	Thu, Jul 28, 2016	20.68	20.68	20.07	20.45
4992	NYSE	ANF	Wed, Jul 27, 2016	20.87	21.12	20.40	20.69
4991	NYSE	ANF	Tue, Jul 26, 2016	20.33	20.88	20.26	20.80
4990	NYSE	ANF	Mon, Jul 25, 2016	20.17	20.37	20.13	20.23
4989	NYSE	ANF	Fri, Jul 22, 2016	20.09	20.20	19.75	20.12
4988	NYSE	ANF	Thu, Jul 21, 2016	19.91	20.40	19.91	20.27
4987	NYSE	ANF	Wed, Jul 20, 2016	19.80	19.98	19.70	19.96
4986	NYSE	ANF	Tue, Jul 19, 2016	19.87	19.89	19.61	19.74
4985	NYSE	ANF	Mon, Jul 18, 2016	19.27	20.17	19.06	19.81
4984	NYSE	ANF	Fri, Jul 15, 2016	19.29	19.51	19.15	19.18
4983	NYSE	ANF	Thu, Jul 14, 2016	19.30	19.46	19.20	19.21
4982	NYSE	ANF	Wed, Jul 13, 2016	19.52	19.61	19.01	19.16
4981	NYSE	ANF	Tue, Jul 12, 2016	19.23	19.52	19.20	19.46
4980	NYSE	ANF	Mon, Jul 11, 2016	19.13	19.31	18.93	19.13
4979	NYSE	ANF	Fri, Jul 8, 2016	18.45	19.15	18.45	19.09
4978	NYSE	ANF	Thu, Jul 7, 2016	18.08	18.39	18.05	18.22
4977	NYSE	ANF	Wed, Jul 6, 2016	17.54	18.18	17.52	18.09
4976	NYSE	ANF	Tue, Jul 5, 2016	17.65	17.98	17.37	17.58
4975	NYSE	ANF	Fri, Jul 1, 2016	17.85	18.28	17.85	18.15
4974	NYSE	ANF	Thu, Jun 30, 2016	17.53	17.95	17.43	17.81
4973	NYSE	ANF	Wed, Jun 29, 2016	17.15	17.60	16.91	17.48
4972	NYSE	ANF	Tue, Jun 28, 2016	17.18	17.40	16.84	16.95
4971	NYSE	ANF	Mon, Jun 27, 2016	17.50	17.66	16.49	16.80
4970	NYSE	ANF	Fri, Jun 24, 2016	18.56	18.68	17.76	17.77
4969	NYSE	ANF	Thu, Jun 23, 2016	19.10	19.44	19.09	19.33
4968	NYSE	ANF	Wed, Jun 22, 2016	19.09	19.29	18.75	19.00
4967	NYSE	ANF	Tue, Jun 21, 2016	19.00	19.21	18.84	19.01
4966	NYSE	ANF	Mon, Jun 20, 2016	19.10	19.32	18.70	18.84
4965	NYSE	ANF	Fri, Jun 17, 2016	18.65	19.30	18.61	18.98
4964	NYSE	ANF	Thu, Jun 16, 2016	19.20	19.31	18.46	18.65
4963	NYSE	ANF	Wed, Jun 15, 2016	18.86	19.56	18.85	19.14
4962	NYSE	ANF	Tue, Jun 14, 2016	18.92	19.11	18.31	18.62
4961	NYSE	ANF	Mon, Jun 13, 2016	18.51	18.99	18.45	18.92
4960	NYSE	ANF	Fri, Jun 10, 2016	18.34	19.24	18.24	18.75
4959	NYSE	ANF	Thu, Jun 9, 2016	18.98	19.02	18.64	18.64
4958	NYSE	ANF	Wed, Jun 8, 2016	19.26	19.30	18.91	19.02
4957	NYSE	ANF	Tue, Jun 7, 2016	18.92	19.42	18.67	19.19
4956	NYSE	ANF	Mon, Jun 6, 2016	19.47	19.54	19.00	19.03
4955	NYSE	ANF	Fri, Jun 3, 2016	19.53	19.69	19.40	19.42
4954	NYSE	ANF	Thu, Jun 2, 2016	19.47	19.73	19.33	19.50
4953	NYSE	ANF	Wed, Jun 1, 2016	19.72	19.85	19.41	19.52
4952	NYSE	ANF	Tue, May 31, 2016	20.19	20.47	19.66	19.69
4951	NYSE	ANF	Fri, May 27, 2016	20.80	20.96	20.12	20.19
4950	NYSE	ANF	Thu, May 26, 2016	22.40	22.94	20.26	21.15
4949	NYSE	ANF	Wed, May 25, 2016	24.40	25.30	24.07	25.08
4948	NYSE	ANF	Tue, May 24, 2016	24.93	25.33	24.73	24.84
4947	NYSE	ANF	Mon, May 23, 2016	24.48	25.49	24.42	24.66
4946	NYSE	ANF	Fri, May 20, 2016	23.64	24.45	23.55	24.42
4945	NYSE	ANF	Thu, May 19, 2016	23.53	24.60	23.53	23.88
4944	NYSE	ANF	Wed, May 18, 2016	22.92	23.17	22.55	22.90
4943	NYSE	ANF	Tue, May 17, 2016	24.16	24.28	22.99	23.09
4942	NYSE	ANF	Mon, May 16, 2016	24.07	24.45	23.90	24.26
4941	NYSE	ANF	Fri, May 13, 2016	23.90	24.53	23.90	24.04
4940	NYSE	ANF	Thu, May 12, 2016	24.04	24.46	23.90	24.27
4939	NYSE	ANF	Wed, May 11, 2016	24.64	24.84	24.04	24.06
4938	NYSE	ANF	Tue, May 10, 2016	24.60	25.18	24.15	25.11
4937	NYSE	ANF	Mon, May 9, 2016	25.11	26.00	25.10	25.56
4936	NYSE	ANF	Fri, May 6, 2016	24.80	25.22	24.22	25.05
4935	NYSE	ANF	Thu, May 5, 2016	26.00	26.00	24.48	24.85
4934	NYSE	ANF	Wed, May 4, 2016	26.44	26.73	26.20	26.41
4933	NYSE	ANF	Tue, May 3, 2016	27.06	27.23	26.41	26.53
4932	NYSE	ANF	Mon, May 2, 2016	26.85	27.37	26.30	27.21
4931	NYSE	ANF	Fri, Apr 29, 2016	27.42	27.42	26.49	26.73
4930	NYSE	ANF	Thu, Apr 28, 2016	27.83	27.90	27.29	27.35
4929	NYSE	ANF	Wed, Apr 27, 2016	27.99	28.11	27.47	27.98
4928	NYSE	ANF	Tue, Apr 26, 2016	28.17	28.73	27.79	28.61
4927	NYSE	ANF	Mon, Apr 25, 2016	28.63	28.63	27.80	28.23
4926	NYSE	ANF	Fri, Apr 22, 2016	28.77	29.33	28.57	28.87
4925	NYSE	ANF	Thu, Apr 21, 2016	29.36	29.66	28.52	28.78
4924	NYSE	ANF	Wed, Apr 20, 2016	28.77	29.68	28.71	29.23
4923	NYSE	ANF	Tue, Apr 19, 2016	28.67	29.11	28.51	28.82
4922	NYSE	ANF	Mon, Apr 18, 2016	28.42	28.81	28.24	28.52
4921	NYSE	ANF	Fri, Apr 15, 2016	28.13	28.58	28.13	28.51
4920	NYSE	ANF	Thu, Apr 14, 2016	28.59	28.76	27.96	28.11
4919	NYSE	ANF	Wed, Apr 13, 2016	28.53	28.78	28.34	28.69
4918	NYSE	ANF	Tue, Apr 12, 2016	28.08	28.65	27.58	28.35
4917	NYSE	ANF	Mon, Apr 11, 2016	28.62	28.71	27.86	28.10
4916	NYSE	ANF	Fri, Apr 8, 2016	29.26	29.41	28.12	28.60
4915	NYSE	ANF	Thu, Apr 7, 2016	30.34	30.65	29.37	29.60
4914	NYSE	ANF	Wed, Apr 6, 2016	30.80	30.95	30.08	30.64
4913	NYSE	ANF	Tue, Apr 5, 2016	31.87	31.87	31.87	30.79
4912	NYSE	ANF	Mon, Apr 4, 2016	31.68	32.37	31.64	31.87
4911	NYSE	ANF	Fri, Apr 1, 2016	31.43	31.81	31.13	31.56
4910	NYSE	ANF	Thu, Mar 31, 2016	31.77	31.99	31.45	31.54
4909	NYSE	ANF	Wed, Mar 30, 2016	31.71	31.84	31.32	31.72
4908	NYSE	ANF	Tue, Mar 29, 2016	31.48	31.96	31.31	31.71
4907	NYSE	ANF	Mon, Mar 28, 2016	31.35	31.78	31.05	31.58
4906	NYSE	ANF	Thu, Mar 24, 2016	30.83	30.83	30.83	31.41
4905	NYSE	ANF	Wed, Mar 23, 2016	31.50	31.62	30.63	30.83
4904	NYSE	ANF	Tue, Mar 22, 2016	32.05	32.51	31.65	31.67
4903	NYSE	ANF	Mon, Mar 21, 2016	31.70	31.93	31.05	31.06
4902	NYSE	ANF	Fri, Mar 18, 2016	32.07	32.38	31.57	31.70
4901	NYSE	ANF	Thu, Mar 17, 2016	31.59	31.93	31.16	31.85
4900	NYSE	ANF	Wed, Mar 16, 2016	31.18	31.94	30.92	31.64
4899	NYSE	ANF	Tue, Mar 15, 2016	32.23	32.23	32.23	31.26
4898	NYSE	ANF	Mon, Mar 14, 2016	32.24	32.60	32.10	32.23
4897	NYSE	ANF	Fri, Mar 11, 2016	32.21	32.21	32.21	32.46
4896	NYSE	ANF	Thu, Mar 10, 2016	31.97	32.50	31.87	32.21
4895	NYSE	ANF	Wed, Mar 9, 2016	31.61	31.61	31.61	31.85
4894	NYSE	ANF	Tue, Mar 8, 2016	31.90	32.55	31.56	31.61
4893	NYSE	ANF	Mon, Mar 7, 2016	32.22	32.83	31.60	31.99
4892	NYSE	ANF	Fri, Mar 4, 2016	31.17	32.81	30.75	32.28
4891	NYSE	ANF	Thu, Mar 3, 2016	30.41	30.41	30.41	31.14
4890	NYSE	ANF	Wed, Mar 2, 2016	31.10	31.45	28.41	30.41
4889	NYSE	ANF	Tue, Mar 1, 2016	29.19	29.44	28.87	29.34
4888	NYSE	ANF	Mon, Feb 29, 2016	28.61	29.50	28.30	29.05
4887	NYSE	ANF	Fri, Feb 26, 2016	28.06	28.55	27.48	28.48
4886	NYSE	ANF	Thu, Feb 25, 2016	27.78	28.28	27.32	28.20
4885	NYSE	ANF	Wed, Feb 24, 2016	27.45	27.88	26.97	27.80
4884	NYSE	ANF	Tue, Feb 23, 2016	27.96	28.30	27.54	27.70
4883	NYSE	ANF	Mon, Feb 22, 2016	26.71	27.95	26.48	27.78
4882	NYSE	ANF	Fri, Feb 19, 2016	26.30	26.52	25.74	26.50
4881	NYSE	ANF	Thu, Feb 18, 2016	25.81	26.81	25.62	26.60
4880	NYSE	ANF	Wed, Feb 17, 2016	25.59	26.23	25.43	25.85
4879	NYSE	ANF	Tue, Feb 16, 2016	25.12	25.54	24.53	25.34
4878	NYSE	ANF	Fri, Feb 12, 2016	24.27	24.87	24.04	24.77
4877	NYSE	ANF	Thu, Feb 11, 2016	23.48	24.55	23.48	24.08
4876	NYSE	ANF	Wed, Feb 10, 2016	24.32	24.46	23.76	23.79
4875	NYSE	ANF	Tue, Feb 9, 2016	24.37	24.93	23.45	24.13
4874	NYSE	ANF	Mon, Feb 8, 2016	24.11	24.66	23.64	24.63
4873	NYSE	ANF	Fri, Feb 5, 2016	25.39	25.76	24.25	24.42
4872	NYSE	ANF	Thu, Feb 4, 2016	26.41	26.78	25.21	25.39
4871	NYSE	ANF	Wed, Feb 3, 2016	26.60	27.22	25.84	26.71
4870	NYSE	ANF	Tue, Feb 2, 2016	26.26	26.84	26.04	26.40
4869	NYSE	ANF	Mon, Feb 1, 2016	26.13	26.59	25.74	26.35
4868	NYSE	ANF	Fri, Jan 29, 2016	25.68	26.47	25.57	26.24
4867	NYSE	ANF	Thu, Jan 28, 2016	26.14	26.27	25.37	25.52
4866	NYSE	ANF	Wed, Jan 27, 2016	25.68	26.22	25.39	25.69
4865	NYSE	ANF	Tue, Jan 26, 2016	25.18	25.95	25.14	25.71
4864	NYSE	ANF	Mon, Jan 25, 2016	25.75	25.83	24.80	25.00
4863	NYSE	ANF	Fri, Jan 22, 2016	26.55	26.69	25.46	25.84
4862	NYSE	ANF	Thu, Jan 21, 2016	25.57	26.42	25.40	26.15
4861	NYSE	ANF	Wed, Jan 20, 2016	24.83	25.87	23.96	25.56
4860	NYSE	ANF	Tue, Jan 19, 2016	25.79	26.00	24.68	25.22
4859	NYSE	ANF	Fri, Jan 15, 2016	25.40	25.66	24.28	25.55
4858	NYSE	ANF	Thu, Jan 14, 2016	25.45	26.34	25.02	26.08
4857	NYSE	ANF	Wed, Jan 13, 2016	26.09	26.30	25.29	25.53
4856	NYSE	ANF	Tue, Jan 12, 2016	26.27	26.47	25.66	26.04
4855	NYSE	ANF	Mon, Jan 11, 2016	25.66	26.04	24.99	25.87
4854	NYSE	ANF	Fri, Jan 8, 2016	27.41	27.60	25.44	25.53
4853	NYSE	ANF	Thu, Jan 7, 2016	26.61	28.04	26.61	27.61
4852	NYSE	ANF	Wed, Jan 6, 2016	27.07	27.50	26.51	26.98
4851	NYSE	ANF	Tue, Jan 5, 2016	27.36	27.65	27.01	27.53
4850	NYSE	ANF	Mon, Jan 4, 2016	26.53	27.65	26.34	27.36
4849	NYSE	ANF	Thu, Dec 31, 2015	27.27	27.72	27.00	27.00
4848	NYSE	ANF	Wed, Dec 30, 2015	27.63	27.80	27.14	27.46
4847	NYSE	ANF	Tue, Dec 29, 2015	27.65	28.21	27.48	27.63
4846	NYSE	ANF	Mon, Dec 28, 2015	27.10	27.71	26.94	27.52
4845	NYSE	ANF	Thu, Dec 24, 2015	27.42	27.53	26.70	27.18
4844	NYSE	ANF	Wed, Dec 23, 2015	27.37	27.81	26.73	27.41
4843	NYSE	ANF	Tue, Dec 22, 2015	25.87	27.25	25.51	27.23
4842	NYSE	ANF	Mon, Dec 21, 2015	25.51	25.67	25.19	25.54
4841	NYSE	ANF	Fri, Dec 18, 2015	25.72	26.10	25.22	25.30
4840	NYSE	ANF	Thu, Dec 17, 2015	26.96	27.05	25.76	25.90
4839	NYSE	ANF	Wed, Dec 16, 2015	26.38	27.08	26.25	26.81
4838	NYSE	ANF	Tue, Dec 15, 2015	25.86	26.51	25.64	26.18
4837	NYSE	ANF	Mon, Dec 14, 2015	26.20	26.76	25.54	25.60
4836	NYSE	ANF	Fri, Dec 11, 2015	25.53	26.16	25.42	26.14
4835	NYSE	ANF	Thu, Dec 10, 2015	26.33	26.82	25.66	25.88
4834	NYSE	ANF	Wed, Dec 9, 2015	26.19	27.44	26.14	26.42
4833	NYSE	ANF	Tue, Dec 8, 2015	26.17	26.72	25.86	26.33
4832	NYSE	ANF	Mon, Dec 7, 2015	26.31	26.70	25.87	26.46
4831	NYSE	ANF	Fri, Dec 4, 2015	25.29	26.53	25.03	26.28
4830	NYSE	ANF	Thu, Dec 3, 2015	25.73	26.02	25.18	25.51
4829	NYSE	ANF	Wed, Dec 2, 2015	25.77	25.96	25.13	25.24
4828	NYSE	ANF	Tue, Dec 1, 2015	25.90	26.33	25.70	25.75
4827	NYSE	ANF	Mon, Nov 30, 2015	26.74	26.90	25.50	25.57
4826	NYSE	ANF	Fri, Nov 27, 2015	26.52	26.89	26.31	26.71
4825	NYSE	ANF	Wed, Nov 25, 2015	26.30	26.92	26.04	26.72
4824	NYSE	ANF	Tue, Nov 24, 2015	24.93	26.93	24.75	26.27
4823	NYSE	ANF	Mon, Nov 23, 2015	24.45	25.15	24.33	25.10
4822	NYSE	ANF	Fri, Nov 20, 2015	22.71	25.00	22.47	24.37
4821	NYSE	ANF	Thu, Nov 19, 2015	19.67	20.07	19.31	19.49
4820	NYSE	ANF	Wed, Nov 18, 2015	18.98	19.82	18.86	19.75
4819	NYSE	ANF	Tue, Nov 17, 2015	19.19	19.50	18.55	18.74
4818	NYSE	ANF	Mon, Nov 16, 2015	19.80	20.03	18.81	19.53
4817	NYSE	ANF	Fri, Nov 13, 2015	19.91	20.10	18.80	19.90
4816	NYSE	ANF	Thu, Nov 12, 2015	21.42	21.42	20.75	21.04
4815	NYSE	ANF	Wed, Nov 11, 2015	22.35	22.35	21.04	21.38
4814	NYSE	ANF	Tue, Nov 10, 2015	21.29	22.56	21.08	22.47
4813	NYSE	ANF	Mon, Nov 9, 2015	22.55	22.77	21.61	21.97
4812	NYSE	ANF	Fri, Nov 6, 2015	22.74	23.16	22.44	22.62
4811	NYSE	ANF	Thu, Nov 5, 2015	22.63	23.36	22.55	23.25
4810	NYSE	ANF	Wed, Nov 4, 2015	22.12	22.73	21.65	22.67
4809	NYSE	ANF	Tue, Nov 3, 2015	21.49	22.31	21.31	22.10
4808	NYSE	ANF	Mon, Nov 2, 2015	21.29	21.29	20.35	21.11
4807	NYSE	ANF	Fri, Oct 30, 2015	20.85	21.45	20.62	21.19
4806	NYSE	ANF	Thu, Oct 29, 2015	21.14	21.32	20.66	20.90
4805	NYSE	ANF	Wed, Oct 28, 2015	20.22	21.30	20.15	21.19
4804	NYSE	ANF	Tue, Oct 27, 2015	20.71	20.87	19.80	20.18
4803	NYSE	ANF	Mon, Oct 26, 2015	20.65	20.88	20.31	20.74
4802	NYSE	ANF	Fri, Oct 23, 2015	21.39	21.48	20.19	20.64
4801	NYSE	ANF	Thu, Oct 22, 2015	21.35	21.53	20.93	21.26
4800	NYSE	ANF	Wed, Oct 21, 2015	21.68	21.82	21.07	21.14
4799	NYSE	ANF	Tue, Oct 20, 2015	20.92	21.79	20.85	21.61
4798	NYSE	ANF	Mon, Oct 19, 2015	20.69	21.49	20.54	20.96
4797	NYSE	ANF	Fri, Oct 16, 2015	20.11	20.54	19.88	20.41
4796	NYSE	ANF	Thu, Oct 15, 2015	20.21	20.26	19.56	20.08
4795	NYSE	ANF	Wed, Oct 14, 2015	20.34	20.96	20.09	20.13
4794	NYSE	ANF	Tue, Oct 13, 2015	20.26	20.83	20.12	20.32
4793	NYSE	ANF	Mon, Oct 12, 2015	20.95	21.22	20.24	20.35
4792	NYSE	ANF	Fri, Oct 9, 2015	20.72	20.99	20.04	20.83
4791	NYSE	ANF	Thu, Oct 8, 2015	20.31	21.21	20.20	20.81
4790	NYSE	ANF	Wed, Oct 7, 2015	20.37	20.52	19.96	20.41
4789	NYSE	ANF	Tue, Oct 6, 2015	20.57	20.69	19.99	20.14
4788	NYSE	ANF	Mon, Oct 5, 2015	20.55	20.85	20.42	20.71
4787	NYSE	ANF	Fri, Oct 2, 2015	19.80	20.35	19.44	20.35
4786	NYSE	ANF	Thu, Oct 1, 2015	21.26	21.34	19.84	20.01
4785	NYSE	ANF	Wed, Sep 30, 2015	21.32	21.38	20.67	21.19
4784	NYSE	ANF	Tue, Sep 29, 2015	20.85	21.29	20.79	21.12
4783	NYSE	ANF	Mon, Sep 28, 2015	21.79	21.94	20.65	20.83
4782	NYSE	ANF	Fri, Sep 25, 2015	22.13	22.25	21.82	21.97
4781	NYSE	ANF	Thu, Sep 24, 2015	21.61	22.06	21.43	21.94
4780	NYSE	ANF	Wed, Sep 23, 2015	21.91	22.20	21.48	21.83
4779	NYSE	ANF	Tue, Sep 22, 2015	21.61	21.83	21.49	21.81
4778	NYSE	ANF	Mon, Sep 21, 2015	21.24	22.09	21.20	21.83
4777	NYSE	ANF	Fri, Sep 18, 2015	21.03	21.48	20.95	21.14
4776	NYSE	ANF	Thu, Sep 17, 2015	21.38	21.72	21.11	21.33
4775	NYSE	ANF	Wed, Sep 16, 2015	20.55	21.50	20.45	21.42
4774	NYSE	ANF	Tue, Sep 15, 2015	19.94	20.60	19.92	20.51
4773	NYSE	ANF	Mon, Sep 14, 2015	19.50	20.49	19.50	19.98
4772	NYSE	ANF	Fri, Sep 11, 2015	19.76	20.02	19.11	19.50
4771	NYSE	ANF	Thu, Sep 10, 2015	21.03	21.23	19.86	20.00
4770	NYSE	ANF	Wed, Sep 9, 2015	21.10	21.68	21.01	21.19
4769	NYSE	ANF	Tue, Sep 8, 2015	20.80	20.92	20.43	20.90
4768	NYSE	ANF	Fri, Sep 4, 2015	20.07	20.63	20.02	20.45
4767	NYSE	ANF	Thu, Sep 3, 2015	20.43	20.75	20.13	20.40
4766	NYSE	ANF	Wed, Sep 2, 2015	20.23	20.66	20.00	20.43
4765	NYSE	ANF	Tue, Sep 1, 2015	19.42	20.43	19.31	20.05
4764	NYSE	ANF	Mon, Aug 31, 2015	19.39	20.05	19.28	19.86
4763	NYSE	ANF	Fri, Aug 28, 2015	18.81	19.96	18.81	19.18
4762	NYSE	ANF	Thu, Aug 27, 2015	19.30	19.87	18.15	18.86
4761	NYSE	ANF	Wed, Aug 26, 2015	19.73	19.99	18.43	18.91
4760	NYSE	ANF	Tue, Aug 25, 2015	17.65	18.06	16.56	17.27
4759	NYSE	ANF	Mon, Aug 24, 2015	15.56	17.77	15.42	17.30
4758	NYSE	ANF	Fri, Aug 21, 2015	16.82	17.24	16.36	16.45
4757	NYSE	ANF	Thu, Aug 20, 2015	17.41	17.60	17.07	17.09
4756	NYSE	ANF	Wed, Aug 19, 2015	17.88	17.95	17.31	17.55
4755	NYSE	ANF	Tue, Aug 18, 2015	19.15	19.15	17.71	17.97
4754	NYSE	ANF	Mon, Aug 17, 2015	19.02	19.36	18.72	19.17
4753	NYSE	ANF	Fri, Aug 14, 2015	18.87	19.21	18.75	19.02
4752	NYSE	ANF	Thu, Aug 13, 2015	19.67	19.86	18.85	18.92
4751	NYSE	ANF	Wed, Aug 12, 2015	20.17	20.18	19.25	19.77
4750	NYSE	ANF	Tue, Aug 11, 2015	20.27	20.48	19.95	20.31
4749	NYSE	ANF	Mon, Aug 10, 2015	19.72	20.33	19.63	20.31
4748	NYSE	ANF	Fri, Aug 7, 2015	19.78	20.22	19.58	19.62
4747	NYSE	ANF	Thu, Aug 6, 2015	19.44	19.79	19.25	19.75
4746	NYSE	ANF	Wed, Aug 5, 2015	19.36	20.25	19.10	19.44
4745	NYSE	ANF	Tue, Aug 4, 2015	19.50	19.63	19.05	19.13
4744	NYSE	ANF	Mon, Aug 3, 2015	20.10	20.28	19.31	19.44
4743	NYSE	ANF	Fri, Jul 31, 2015	19.92	20.17	19.79	20.09
4742	NYSE	ANF	Thu, Jul 30, 2015	19.91	20.09	19.75	19.90
4741	NYSE	ANF	Wed, Jul 29, 2015	19.75	20.18	19.65	19.91
4740	NYSE	ANF	Tue, Jul 28, 2015	19.99	20.00	19.36	19.71
4739	NYSE	ANF	Mon, Jul 27, 2015	20.09	20.37	19.87	19.96
4738	NYSE	ANF	Fri, Jul 24, 2015	20.95	21.05	20.00	20.31
4737	NYSE	ANF	Thu, Jul 23, 2015	21.25	21.55	20.90	20.94
4736	NYSE	ANF	Wed, Jul 22, 2015	20.80	21.05	20.67	21.03
4735	NYSE	ANF	Tue, Jul 21, 2015	21.42	21.76	20.73	20.96
4734	NYSE	ANF	Mon, Jul 20, 2015	21.80	21.87	21.37	21.54
4733	NYSE	ANF	Fri, Jul 17, 2015	22.31	22.35	21.69	21.74
4732	NYSE	ANF	Thu, Jul 16, 2015	22.05	22.42	21.98	22.38
4731	NYSE	ANF	Wed, Jul 15, 2015	22.65	22.77	21.94	22.04
4730	NYSE	ANF	Tue, Jul 14, 2015	22.18	22.71	22.02	22.62
4729	NYSE	ANF	Mon, Jul 13, 2015	21.98	22.33	21.82	22.25
4728	NYSE	ANF	Fri, Jul 10, 2015	21.81	22.00	21.21	21.82
4727	NYSE	ANF	Thu, Jul 9, 2015	21.53	21.80	21.26	21.56
4726	NYSE	ANF	Wed, Jul 8, 2015	21.46	21.60	21.12	21.37
4725	NYSE	ANF	Tue, Jul 7, 2015	21.22	21.63	20.74	21.55
4724	NYSE	ANF	Mon, Jul 6, 2015	20.90	21.30	20.75	21.17
4723	NYSE	ANF	Thu, Jul 2, 2015	21.52	21.78	20.91	21.12
4722	NYSE	ANF	Wed, Jul 1, 2015	21.73	21.92	21.44	21.62
4721	NYSE	ANF	Tue, Jun 30, 2015	21.96	22.02	21.20	21.51
4720	NYSE	ANF	Mon, Jun 29, 2015	23.28	23.43	22.06	22.14
4719	NYSE	ANF	Fri, Jun 26, 2015	23.48	23.61	23.20	23.61
4718	NYSE	ANF	Thu, Jun 25, 2015	23.10	23.49	22.84	23.40
4717	NYSE	ANF	Wed, Jun 24, 2015	23.20	23.44	22.97	23.00
4716	NYSE	ANF	Tue, Jun 23, 2015	22.75	23.42	22.74	23.31
4715	NYSE	ANF	Mon, Jun 22, 2015	22.38	22.71	22.24	22.57
4714	NYSE	ANF	Fri, Jun 19, 2015	22.30	22.48	21.85	22.34
4713	NYSE	ANF	Thu, Jun 18, 2015	22.20	22.40	22.02	22.26
4712	NYSE	ANF	Wed, Jun 17, 2015	22.18	22.39	22.04	22.24
4711	NYSE	ANF	Tue, Jun 16, 2015	21.68	22.02	21.66	21.98
4710	NYSE	ANF	Mon, Jun 15, 2015	22.32	22.32	21.64	21.73
4709	NYSE	ANF	Fri, Jun 12, 2015	22.58	22.67	22.26	22.55
4708	NYSE	ANF	Thu, Jun 11, 2015	22.85	23.00	22.53	22.64
4707	NYSE	ANF	Wed, Jun 10, 2015	22.69	23.72	22.52	22.85
4706	NYSE	ANF	Tue, Jun 9, 2015	22.31	22.53	22.01	22.20
4705	NYSE	ANF	Mon, Jun 8, 2015	22.57	22.98	22.19	22.29
4704	NYSE	ANF	Fri, Jun 5, 2015	22.84	23.06	22.42	22.45
4703	NYSE	ANF	Thu, Jun 4, 2015	22.15	23.11	21.87	22.98
4702	NYSE	ANF	Wed, Jun 3, 2015	21.33	22.20	21.30	22.18
4701	NYSE	ANF	Tue, Jun 2, 2015	20.39	21.65	20.38	21.16
4700	NYSE	ANF	Mon, Jun 1, 2015	20.42	20.90	20.32	20.40
4699	NYSE	ANF	Fri, May 29, 2015	21.69	21.70	20.36	20.47
4698	NYSE	ANF	Thu, May 28, 2015	21.15	22.47	20.77	22.30
4697	NYSE	ANF	Wed, May 27, 2015	20.05	20.14	19.60	19.65
4696	NYSE	ANF	Tue, May 26, 2015	20.59	20.79	19.90	20.11
4695	NYSE	ANF	Fri, May 22, 2015	20.60	20.93	20.50	20.82
4694	NYSE	ANF	Thu, May 21, 2015	20.87	21.18	20.73	20.76
4693	NYSE	ANF	Wed, May 20, 2015	20.80	21.15	20.65	20.81
4692	NYSE	ANF	Tue, May 19, 2015	21.61	21.73	20.54	20.74
4691	NYSE	ANF	Mon, May 18, 2015	21.55	21.77	21.30	21.68
4690	NYSE	ANF	Fri, May 15, 2015	21.27	21.55	21.17	21.42
4689	NYSE	ANF	Thu, May 14, 2015	21.89	21.92	21.19	21.25
4688	NYSE	ANF	Wed, May 13, 2015	21.52	21.88	21.29	21.84
4687	NYSE	ANF	Tue, May 12, 2015	21.92	21.92	21.45	21.55
4686	NYSE	ANF	Mon, May 11, 2015	21.89	22.49	21.86	22.07
4685	NYSE	ANF	Fri, May 8, 2015	22.31	22.40	21.78	21.90
4684	NYSE	ANF	Thu, May 7, 2015	21.81	22.35	21.57	22.18
4683	NYSE	ANF	Wed, May 6, 2015	21.83	21.88	21.37	21.76
4682	NYSE	ANF	Tue, May 5, 2015	21.64	21.98	21.42	21.72
4681	NYSE	ANF	Mon, May 4, 2015	22.18	22.40	21.57	21.78
4680	NYSE	ANF	Fri, May 1, 2015	22.58	22.63	21.97	22.51
4679	NYSE	ANF	Thu, Apr 30, 2015	21.95	22.67	21.87	22.48
4678	NYSE	ANF	Wed, Apr 29, 2015	22.61	22.72	21.76	22.10
4677	NYSE	ANF	Tue, Apr 28, 2015	22.62	22.77	22.23	22.72
4676	NYSE	ANF	Mon, Apr 27, 2015	22.90	23.37	22.53	22.65
4675	NYSE	ANF	Fri, Apr 24, 2015	22.99	23.00	22.64	22.86
4674	NYSE	ANF	Thu, Apr 23, 2015	22.13	23.19	22.09	22.89
4673	NYSE	ANF	Wed, Apr 22, 2015	22.12	22.19	21.80	22.15
4672	NYSE	ANF	Tue, Apr 21, 2015	22.40	22.47	21.72	22.04
4671	NYSE	ANF	Mon, Apr 20, 2015	22.35	22.47	21.80	22.31
4670	NYSE	ANF	Fri, Apr 17, 2015	22.77	22.79	21.97	22.11
4669	NYSE	ANF	Thu, Apr 16, 2015	22.57	23.56	22.55	22.89
4668	NYSE	ANF	Wed, Apr 15, 2015	21.36	22.82	21.23	22.75
4667	NYSE	ANF	Tue, Apr 14, 2015	21.95	22.05	21.26	21.35
4666	NYSE	ANF	Mon, Apr 13, 2015	21.77	22.08	21.66	21.86
4665	NYSE	ANF	Fri, Apr 10, 2015	22.00	22.01	21.54	21.72
4664	NYSE	ANF	Thu, Apr 9, 2015	21.83	22.62	21.68	22.00
4663	NYSE	ANF	Wed, Apr 8, 2015	21.95	22.46	21.78	21.83
4662	NYSE	ANF	Tue, Apr 7, 2015	22.50	22.50	21.82	21.86
4661	NYSE	ANF	Mon, Apr 6, 2015	21.93	22.62	21.93	22.51
4660	NYSE	ANF	Thu, Apr 2, 2015	22.06	22.55	21.97	22.22
4659	NYSE	ANF	Wed, Apr 1, 2015	21.92	22.23	21.63	22.15
4658	NYSE	ANF	Tue, Mar 31, 2015	21.89	22.32	21.76	22.04
4657	NYSE	ANF	Mon, Mar 30, 2015	21.79	22.19	21.74	21.94
4656	NYSE	ANF	Fri, Mar 27, 2015	21.77	21.91	21.47	21.72
4655	NYSE	ANF	Thu, Mar 26, 2015	22.07	22.43	21.76	21.91
4654	NYSE	ANF	Wed, Mar 25, 2015	22.52	22.62	22.05	22.13
4653	NYSE	ANF	Tue, Mar 24, 2015	22.50	22.74	22.20	22.46
4652	NYSE	ANF	Mon, Mar 23, 2015	21.83	22.89	21.75	22.45
4651	NYSE	ANF	Fri, Mar 20, 2015	21.38	21.97	21.29	21.87
4650	NYSE	ANF	Thu, Mar 19, 2015	20.85	21.57	20.56	21.34
4649	NYSE	ANF	Wed, Mar 18, 2015	20.59	20.83	20.34	20.70
4648	NYSE	ANF	Tue, Mar 17, 2015	20.50	20.85	20.24	20.69
4647	NYSE	ANF	Mon, Mar 16, 2015	20.96	20.97	20.32	20.51
4646	NYSE	ANF	Fri, Mar 13, 2015	21.08	21.18	20.69	20.91
4645	NYSE	ANF	Thu, Mar 12, 2015	21.40	21.62	20.95	21.15
4644	NYSE	ANF	Wed, Mar 11, 2015	20.94	21.54	20.87	21.41
4643	NYSE	ANF	Tue, Mar 10, 2015	20.58	21.30	20.36	21.01
4642	NYSE	ANF	Mon, Mar 9, 2015	20.23	20.87	19.93	20.72
4641	NYSE	ANF	Fri, Mar 6, 2015	20.18	20.35	19.83	20.17
4640	NYSE	ANF	Thu, Mar 5, 2015	19.73	20.23	19.34	20.21
4639	NYSE	ANF	Wed, Mar 4, 2015	22.19	22.70	20.13	20.27
4638	NYSE	ANF	Tue, Mar 3, 2015	24.16	24.31	23.88	23.99
4637	NYSE	ANF	Mon, Mar 2, 2015	24.74	24.74	23.83	24.42
4636	NYSE	ANF	Fri, Feb 27, 2015	23.80	24.80	23.80	24.74
4635	NYSE	ANF	Thu, Feb 26, 2015	23.90	24.20	23.12	24.03
4634	NYSE	ANF	Wed, Feb 25, 2015	25.47	25.52	24.80	24.86
4633	NYSE	ANF	Tue, Feb 24, 2015	25.62	25.92	25.33	25.66
4632	NYSE	ANF	Mon, Feb 23, 2015	25.83	25.92	25.52	25.69
4631	NYSE	ANF	Fri, Feb 20, 2015	25.68	25.93	25.36	25.79
4630	NYSE	ANF	Thu, Feb 19, 2015	25.63	26.17	25.55	25.63
4629	NYSE	ANF	Wed, Feb 18, 2015	25.84	26.50	25.66	25.77
4628	NYSE	ANF	Tue, Feb 17, 2015	25.93	26.03	25.63	25.96
4627	NYSE	ANF	Fri, Feb 13, 2015	24.85	26.15	24.80	26.08
4626	NYSE	ANF	Thu, Feb 12, 2015	24.76	25.32	24.52	25.23
4625	NYSE	ANF	Wed, Feb 11, 2015	24.24	24.75	24.01	24.51
4624	NYSE	ANF	Tue, Feb 10, 2015	24.21	24.40	23.61	24.28
4623	NYSE	ANF	Mon, Feb 9, 2015	23.97	25.06	23.83	24.11
4622	NYSE	ANF	Fri, Feb 6, 2015	25.90	26.07	25.49	25.78
4621	NYSE	ANF	Thu, Feb 5, 2015	25.37	26.08	25.25	25.82
4620	NYSE	ANF	Wed, Feb 4, 2015	25.66	26.09	25.23	25.50
4619	NYSE	ANF	Tue, Feb 3, 2015	25.53	25.89	25.16	25.78
4618	NYSE	ANF	Mon, Feb 2, 2015	24.90	25.52	23.92	25.33
4617	NYSE	ANF	Fri, Jan 30, 2015	25.82	26.11	25.25	25.52
4616	NYSE	ANF	Thu, Jan 29, 2015	26.22	26.33	25.76	26.09
4615	NYSE	ANF	Wed, Jan 28, 2015	27.11	27.24	25.96	26.12
4614	NYSE	ANF	Tue, Jan 27, 2015	26.75	27.32	26.72	27.00
4613	NYSE	ANF	Mon, Jan 26, 2015	26.74	27.34	26.50	27.17
4612	NYSE	ANF	Fri, Jan 23, 2015	27.10	27.19	26.64	26.86
4611	NYSE	ANF	Thu, Jan 22, 2015	26.29	27.26	26.14	27.09
4610	NYSE	ANF	Wed, Jan 21, 2015	25.72	26.31	25.59	26.24
4609	NYSE	ANF	Tue, Jan 20, 2015	26.80	27.04	25.46	25.91
4608	NYSE	ANF	Fri, Jan 16, 2015	26.90	27.00	26.25	26.88
4607	NYSE	ANF	Thu, Jan 15, 2015	28.26	28.50	26.85	26.91
4606	NYSE	ANF	Wed, Jan 14, 2015	27.83	28.41	27.62	28.35
4605	NYSE	ANF	Tue, Jan 13, 2015	28.35	29.09	28.05	28.18
4604	NYSE	ANF	Mon, Jan 12, 2015	28.21	28.37	27.68	28.29
4603	NYSE	ANF	Fri, Jan 9, 2015	29.02	29.20	27.98	28.19
4602	NYSE	ANF	Thu, Jan 8, 2015	29.76	30.10	28.91	29.11
4601	NYSE	ANF	Wed, Jan 7, 2015	29.18	29.79	29.05	29.33
4600	NYSE	ANF	Tue, Jan 6, 2015	28.38	28.97	27.95	28.88
4599	NYSE	ANF	Mon, Jan 5, 2015	28.29	28.91	27.92	28.27
4598	NYSE	ANF	Fri, Jan 2, 2015	28.76	28.83	28.10	28.58
4597	NYSE	ANF	Wed, Dec 31, 2014	28.67	28.99	28.53	28.64
4596	NYSE	ANF	Tue, Dec 30, 2014	28.50	28.96	28.20	28.76
4595	NYSE	ANF	Mon, Dec 29, 2014	28.20	28.99	28.20	28.69
4594	NYSE	ANF	Fri, Dec 26, 2014	28.24	28.66	28.12	28.22
4593	NYSE	ANF	Wed, Dec 24, 2014	28.34	28.69	28.04	28.06
4592	NYSE	ANF	Tue, Dec 23, 2014	27.65	28.75	27.50	28.23
4591	NYSE	ANF	Mon, Dec 22, 2014	27.80	27.90	27.34	27.49
4590	NYSE	ANF	Fri, Dec 19, 2014	27.75	27.94	27.11	27.57
4589	NYSE	ANF	Thu, Dec 18, 2014	28.00	28.25	27.34	27.72
4588	NYSE	ANF	Wed, Dec 17, 2014	27.17	27.72	26.96	27.52
4587	NYSE	ANF	Tue, Dec 16, 2014	27.20	27.77	27.00	27.03
4586	NYSE	ANF	Mon, Dec 15, 2014	27.88	28.02	27.17	27.28
4585	NYSE	ANF	Fri, Dec 12, 2014	27.12	28.09	27.03	27.76
4584	NYSE	ANF	Thu, Dec 11, 2014	28.69	28.99	27.20	27.30
4583	NYSE	ANF	Wed, Dec 10, 2014	28.18	28.44	27.85	28.29
4582	NYSE	ANF	Tue, Dec 9, 2014	27.89	28.64	27.50	28.46
4581	NYSE	ANF	Mon, Dec 8, 2014	27.15	27.20	26.19	26.35
4580	NYSE	ANF	Fri, Dec 5, 2014	27.77	28.00	27.26	27.29
4579	NYSE	ANF	Thu, Dec 4, 2014	28.32	28.55	27.31	27.90
4578	NYSE	ANF	Wed, Dec 3, 2014	27.60	29.49	27.23	28.81
4577	NYSE	ANF	Tue, Dec 2, 2014	28.18	28.56	27.74	27.84
4576	NYSE	ANF	Mon, Dec 1, 2014	28.80	29.02	28.11	28.15
4575	NYSE	ANF	Fri, Nov 28, 2014	29.18	29.56	28.78	28.85
4574	NYSE	ANF	Wed, Nov 26, 2014	29.63	29.67	29.02	29.32
4573	NYSE	ANF	Tue, Nov 25, 2014	29.80	30.32	29.62	29.70
4572	NYSE	ANF	Mon, Nov 24, 2014	29.46	29.83	29.22	29.49
4571	NYSE	ANF	Fri, Nov 21, 2014	30.32	30.40	29.35	29.45
4570	NYSE	ANF	Thu, Nov 20, 2014	28.93	30.13	28.93	29.85
4569	NYSE	ANF	Wed, Nov 19, 2014	28.92	29.28	28.61	28.98
4568	NYSE	ANF	Tue, Nov 18, 2014	29.03	29.34	28.72	28.94
4567	NYSE	ANF	Mon, Nov 17, 2014	28.84	29.34	28.66	29.18
4566	NYSE	ANF	Fri, Nov 14, 2014	28.30	29.05	28.22	28.90
4565	NYSE	ANF	Thu, Nov 13, 2014	29.35	29.73	29.28	29.31
4564	NYSE	ANF	Wed, Nov 12, 2014	29.09	29.60	28.94	29.35
4563	NYSE	ANF	Tue, Nov 11, 2014	28.68	29.27	28.46	29.07
4562	NYSE	ANF	Mon, Nov 10, 2014	28.96	29.28	28.34	28.69
4561	NYSE	ANF	Fri, Nov 7, 2014	31.09	31.55	29.25	29.50
4560	NYSE	ANF	Thu, Nov 6, 2014	33.94	35.50	33.70	35.38
4559	NYSE	ANF	Wed, Nov 5, 2014	33.06	33.90	33.01	33.80
4558	NYSE	ANF	Tue, Nov 4, 2014	32.48	33.04	31.90	32.92
4557	NYSE	ANF	Mon, Nov 3, 2014	33.41	33.53	32.54	32.61
4556	NYSE	ANF	Fri, Oct 31, 2014	34.04	34.48	33.40	33.48
4555	NYSE	ANF	Thu, Oct 30, 2014	33.47	34.04	33.43	33.56
4554	NYSE	ANF	Wed, Oct 29, 2014	33.04	33.87	32.79	33.70
4553	NYSE	ANF	Tue, Oct 28, 2014	32.14	33.06	31.65	33.04
4552	NYSE	ANF	Mon, Oct 27, 2014	31.50	32.27	31.22	32.23
4551	NYSE	ANF	Fri, Oct 24, 2014	32.06	32.35	31.01	31.69
4550	NYSE	ANF	Thu, Oct 23, 2014	33.03	33.93	32.89	33.61
4549	NYSE	ANF	Wed, Oct 22, 2014	33.57	33.72	32.77	32.79
4548	NYSE	ANF	Tue, Oct 21, 2014	33.35	33.94	33.22	33.55
4547	NYSE	ANF	Mon, Oct 20, 2014	32.55	33.44	32.53	33.21
4546	NYSE	ANF	Fri, Oct 17, 2014	34.89	34.89	32.38	32.55
4545	NYSE	ANF	Thu, Oct 16, 2014	33.95	35.23	33.67	34.79
4544	NYSE	ANF	Wed, Oct 15, 2014	33.74	34.96	33.14	34.56
4543	NYSE	ANF	Tue, Oct 14, 2014	33.91	34.91	33.73	34.48
4542	NYSE	ANF	Mon, Oct 13, 2014	33.41	34.20	33.14	33.49
4541	NYSE	ANF	Fri, Oct 10, 2014	33.90	34.02	33.15	33.32
4540	NYSE	ANF	Thu, Oct 9, 2014	34.90	35.36	33.81	33.85
4539	NYSE	ANF	Wed, Oct 8, 2014	34.11	35.30	33.84	35.20
4538	NYSE	ANF	Tue, Oct 7, 2014	34.52	34.81	34.11	34.24
4537	NYSE	ANF	Mon, Oct 6, 2014	35.68	35.84	34.62	34.64
4536	NYSE	ANF	Fri, Oct 3, 2014	35.62	36.27	35.22	35.86
4535	NYSE	ANF	Thu, Oct 2, 2014	35.15	35.75	34.53	35.15
4534	NYSE	ANF	Wed, Oct 1, 2014	36.17	36.39	34.75	35.13
4533	NYSE	ANF	Tue, Sep 30, 2014	36.67	36.76	35.68	36.34
4532	NYSE	ANF	Mon, Sep 29, 2014	36.59	37.36	36.51	36.81
4531	NYSE	ANF	Fri, Sep 26, 2014	37.40	37.44	36.59	36.89
4530	NYSE	ANF	Thu, Sep 25, 2014	38.33	38.57	37.41	37.42
4529	NYSE	ANF	Wed, Sep 24, 2014	37.53	38.57	37.45	38.49
4528	NYSE	ANF	Tue, Sep 23, 2014	37.84	38.87	37.84	38.38
4527	NYSE	ANF	Mon, Sep 22, 2014	39.66	39.72	38.01	38.08
4526	NYSE	ANF	Fri, Sep 19, 2014	40.80	40.90	39.67	39.88
4525	NYSE	ANF	Thu, Sep 18, 2014	41.36	41.42	40.45	40.49
4524	NYSE	ANF	Wed, Sep 17, 2014	41.67	41.98	41.21	41.31
4523	NYSE	ANF	Tue, Sep 16, 2014	40.93	42.38	40.83	41.76
4522	NYSE	ANF	Mon, Sep 15, 2014	41.24	41.46	41.00	41.08
4521	NYSE	ANF	Fri, Sep 12, 2014	41.47	41.56	41.05	41.32
4520	NYSE	ANF	Thu, Sep 11, 2014	40.85	41.75	40.64	41.50
4519	NYSE	ANF	Wed, Sep 10, 2014	40.51	41.07	40.33	40.94
4518	NYSE	ANF	Tue, Sep 9, 2014	40.78	41.16	40.54	40.60
4517	NYSE	ANF	Mon, Sep 8, 2014	40.60	41.04	40.43	40.92
4516	NYSE	ANF	Fri, Sep 5, 2014	40.87	40.98	40.20	40.87
4515	NYSE	ANF	Thu, Sep 4, 2014	41.67	41.95	40.91	41.17
4514	NYSE	ANF	Wed, Sep 3, 2014	42.07	42.40	41.62	41.71
4513	NYSE	ANF	Tue, Sep 2, 2014	41.82	42.09	41.36	41.92
4512	NYSE	ANF	Fri, Aug 29, 2014	42.04	42.10	41.53	41.80
4511	NYSE	ANF	Thu, Aug 28, 2014	41.40	42.97	40.42	41.87
4510	NYSE	ANF	Wed, Aug 27, 2014	45.10	45.50	44.13	44.20
4509	NYSE	ANF	Tue, Aug 26, 2014	43.76	45.26	43.46	44.83
4508	NYSE	ANF	Mon, Aug 25, 2014	43.89	43.93	43.16	43.55
4507	NYSE	ANF	Fri, Aug 22, 2014	43.24	43.89	42.43	43.80
4506	NYSE	ANF	Thu, Aug 21, 2014	43.94	44.00	43.03	43.50
4505	NYSE	ANF	Wed, Aug 20, 2014	43.12	44.39	43.03	43.96
4504	NYSE	ANF	Tue, Aug 19, 2014	42.03	42.79	42.03	42.56
4503	NYSE	ANF	Mon, Aug 18, 2014	40.94	41.64	40.88	41.60
4502	NYSE	ANF	Fri, Aug 15, 2014	41.69	41.69	40.27	40.71
4501	NYSE	ANF	Thu, Aug 14, 2014	41.00	41.51	40.02	41.39
4500	NYSE	ANF	Wed, Aug 13, 2014	41.38	41.55	40.32	41.11
4499	NYSE	ANF	Tue, Aug 12, 2014	42.76	42.76	41.05	41.25
4498	NYSE	ANF	Mon, Aug 11, 2014	41.53	41.76	41.10	41.56
4497	NYSE	ANF	Fri, Aug 8, 2014	41.10	41.58	40.91	41.40
4496	NYSE	ANF	Thu, Aug 7, 2014	41.46	41.46	40.59	40.71
4495	NYSE	ANF	Wed, Aug 6, 2014	40.08	41.02	39.99	41.00
4494	NYSE	ANF	Tue, Aug 5, 2014	39.42	40.70	39.15	40.50
4493	NYSE	ANF	Mon, Aug 4, 2014	38.43	39.54	38.29	39.44
4492	NYSE	ANF	Fri, Aug 1, 2014	39.17	39.63	38.30	38.39
4491	NYSE	ANF	Thu, Jul 31, 2014	39.08	39.61	38.13	39.34
4490	NYSE	ANF	Wed, Jul 30, 2014	38.40	39.38	38.35	39.14
4489	NYSE	ANF	Tue, Jul 29, 2014	38.47	38.79	38.12	38.22
4488	NYSE	ANF	Mon, Jul 28, 2014	37.87	38.50	37.48	38.47
4487	NYSE	ANF	Fri, Jul 25, 2014	38.68	38.88	37.99	38.05
4486	NYSE	ANF	Thu, Jul 24, 2014	38.81	39.29	38.71	38.77
4485	NYSE	ANF	Wed, Jul 23, 2014	38.51	39.01	38.48	38.65
4484	NYSE	ANF	Tue, Jul 22, 2014	38.83	39.26	38.40	38.51
4483	NYSE	ANF	Mon, Jul 21, 2014	40.31	40.43	39.18	39.25
4482	NYSE	ANF	Fri, Jul 18, 2014	39.61	40.46	39.46	40.42
4481	NYSE	ANF	Thu, Jul 17, 2014	40.21	40.25	39.25	39.39
4480	NYSE	ANF	Wed, Jul 16, 2014	41.30	41.38	40.09	40.22
4479	NYSE	ANF	Tue, Jul 15, 2014	41.56	41.77	40.95	41.04
4478	NYSE	ANF	Mon, Jul 14, 2014	41.67	41.86	41.18	41.46
4477	NYSE	ANF	Fri, Jul 11, 2014	41.73	41.92	41.25	41.29
4476	NYSE	ANF	Thu, Jul 10, 2014	42.02	42.20	41.39	41.69
4475	NYSE	ANF	Wed, Jul 9, 2014	41.95	42.80	41.80	42.77
4474	NYSE	ANF	Tue, Jul 8, 2014	42.61	42.64	41.34	41.77
4473	NYSE	ANF	Mon, Jul 7, 2014	43.22	43.61	42.53	42.59
4472	NYSE	ANF	Thu, Jul 3, 2014	42.83	43.84	42.64	43.23
4471	NYSE	ANF	Wed, Jul 2, 2014	43.20	43.64	42.50	42.58
4470	NYSE	ANF	Tue, Jul 1, 2014	43.27	43.75	43.14	43.38
4469	NYSE	ANF	Mon, Jun 30, 2014	42.95	43.43	42.93	43.25
4468	NYSE	ANF	Fri, Jun 27, 2014	43.02	43.88	42.83	43.04
4467	NYSE	ANF	Thu, Jun 26, 2014	42.98	43.13	41.87	42.31
4466	NYSE	ANF	Wed, Jun 25, 2014	42.51	43.15	42.44	43.05
4465	NYSE	ANF	Tue, Jun 24, 2014	43.11	43.40	42.52	42.74
4464	NYSE	ANF	Mon, Jun 23, 2014	42.92	43.39	42.87	43.33
4463	NYSE	ANF	Fri, Jun 20, 2014	43.00	43.15	42.65	42.77
4462	NYSE	ANF	Thu, Jun 19, 2014	43.00	43.34	42.47	42.60
4461	NYSE	ANF	Wed, Jun 18, 2014	42.59	42.95	42.15	42.90
4460	NYSE	ANF	Tue, Jun 17, 2014	42.25	42.90	41.94	42.65
4459	NYSE	ANF	Mon, Jun 16, 2014	41.68	42.23	41.54	42.14
4458	NYSE	ANF	Fri, Jun 13, 2014	41.18	41.88	41.09	41.71
4457	NYSE	ANF	Thu, Jun 12, 2014	40.82	41.37	40.74	41.06
4456	NYSE	ANF	Wed, Jun 11, 2014	40.50	41.30	40.32	41.07
4455	NYSE	ANF	Tue, Jun 10, 2014	40.34	40.93	40.04	40.47
4454	NYSE	ANF	Mon, Jun 9, 2014	39.79	40.78	39.74	40.52
4453	NYSE	ANF	Fri, Jun 6, 2014	39.26	39.81	38.96	39.51
4452	NYSE	ANF	Thu, Jun 5, 2014	38.75	39.74	38.53	39.30
4451	NYSE	ANF	Wed, Jun 4, 2014	38.26	39.09	38.11	38.83
4450	NYSE	ANF	Tue, Jun 3, 2014	38.27	38.87	37.84	38.50
4449	NYSE	ANF	Mon, Jun 2, 2014	38.05	38.73	37.61	38.56
4448	NYSE	ANF	Fri, May 30, 2014	37.20	38.15	37.12	38.01
4447	NYSE	ANF	Thu, May 29, 2014	36.86	37.75	36.35	37.14
4446	NYSE	ANF	Wed, May 28, 2014	36.60	36.65	34.53	35.12
4445	NYSE	ANF	Tue, May 27, 2014	37.48	37.48	36.61	36.66
4444	NYSE	ANF	Fri, May 23, 2014	37.36	37.75	36.70	37.16
4443	NYSE	ANF	Thu, May 22, 2014	36.82	37.48	36.53	37.20
4442	NYSE	ANF	Wed, May 21, 2014	37.16	37.93	36.54	36.83
4441	NYSE	ANF	Tue, May 20, 2014	38.63	38.80	37.04	37.17
4440	NYSE	ANF	Mon, May 19, 2014	37.80	38.30	37.52	38.26
4439	NYSE	ANF	Fri, May 16, 2014	37.29	38.21	36.98	38.00
4438	NYSE	ANF	Thu, May 15, 2014	38.03	38.19	36.60	37.06
4437	NYSE	ANF	Wed, May 14, 2014	38.64	38.69	38.00	38.23
4436	NYSE	ANF	Tue, May 13, 2014	38.38	38.79	37.88	38.64
4435	NYSE	ANF	Mon, May 12, 2014	37.49	38.72	37.49	38.33
4434	NYSE	ANF	Fri, May 9, 2014	36.00	37.37	35.80	37.23
4433	NYSE	ANF	Thu, May 8, 2014	36.04	37.19	35.71	36.00
4432	NYSE	ANF	Wed, May 7, 2014	36.92	36.95	35.49	35.68
4431	NYSE	ANF	Tue, May 6, 2014	38.05	38.35	36.82	36.84
4430	NYSE	ANF	Mon, May 5, 2014	37.90	38.55	37.21	38.15
4429	NYSE	ANF	Fri, May 2, 2014	37.84	38.82	37.80	38.16
4428	NYSE	ANF	Thu, May 1, 2014	37.88	38.95	37.69	37.84
4427	NYSE	ANF	Wed, Apr 30, 2014	36.81	37.03	35.98	36.76
4426	NYSE	ANF	Tue, Apr 29, 2014	36.70	37.18	36.51	36.85
4425	NYSE	ANF	Mon, Apr 28, 2014	37.00	37.32	35.72	36.70
4424	NYSE	ANF	Fri, Apr 25, 2014	37.09	37.13	36.33	36.62
4423	NYSE	ANF	Thu, Apr 24, 2014	37.36	37.52	36.59	37.43
4422	NYSE	ANF	Wed, Apr 23, 2014	37.06	38.01	37.01	37.28
4421	NYSE	ANF	Tue, Apr 22, 2014	35.94	38.19	35.49	37.08
4420	NYSE	ANF	Mon, Apr 21, 2014	35.69	35.97	35.40	35.82
4419	NYSE	ANF	Thu, Apr 17, 2014	35.85	35.94	34.55	35.62
4418	NYSE	ANF	Wed, Apr 16, 2014	35.92	35.98	35.32	35.82
4417	NYSE	ANF	Tue, Apr 15, 2014	35.93	36.03	34.95	35.70
4416	NYSE	ANF	Mon, Apr 14, 2014	36.10	36.37	35.04	35.75
4415	NYSE	ANF	Fri, Apr 11, 2014	35.52	36.38	35.18	35.74
4414	NYSE	ANF	Thu, Apr 10, 2014	37.20	37.50	35.76	36.00
4413	NYSE	ANF	Wed, Apr 9, 2014	37.15	37.46	36.30	37.31
4412	NYSE	ANF	Tue, Apr 8, 2014	37.76	37.78	36.08	37.13
4411	NYSE	ANF	Mon, Apr 7, 2014	38.72	38.75	37.37	37.67
4410	NYSE	ANF	Fri, Apr 4, 2014	39.55	39.55	38.72	38.85
4409	NYSE	ANF	Thu, Apr 3, 2014	39.98	40.07	38.98	39.21
4408	NYSE	ANF	Wed, Apr 2, 2014	38.71	40.25	38.49	40.03
4407	NYSE	ANF	Tue, Apr 1, 2014	38.65	39.05	38.50	38.62
4406	NYSE	ANF	Mon, Mar 31, 2014	38.92	39.00	38.25	38.50
4405	NYSE	ANF	Fri, Mar 28, 2014	37.98	38.81	37.95	38.78
4404	NYSE	ANF	Thu, Mar 27, 2014	37.67	38.54	37.64	37.84
4403	NYSE	ANF	Wed, Mar 26, 2014	38.96	39.03	37.67	37.72
4402	NYSE	ANF	Tue, Mar 25, 2014	39.38	39.86	38.26	38.66
4401	NYSE	ANF	Mon, Mar 24, 2014	39.72	39.99	38.82	39.35
4400	NYSE	ANF	Fri, Mar 21, 2014	39.75	41.01	39.29	39.63
4399	NYSE	ANF	Thu, Mar 20, 2014	39.33	39.60	39.15	39.44
4398	NYSE	ANF	Wed, Mar 19, 2014	39.35	39.70	38.93	39.40
4397	NYSE	ANF	Tue, Mar 18, 2014	39.38	40.13	39.11	39.38
4396	NYSE	ANF	Mon, Mar 17, 2014	39.06	39.38	38.83	39.25
4395	NYSE	ANF	Fri, Mar 14, 2014	38.85	39.38	38.71	38.94
4394	NYSE	ANF	Thu, Mar 13, 2014	39.69	40.00	38.55	39.21
4393	NYSE	ANF	Wed, Mar 12, 2014	39.84	40.04	39.13	39.56
4392	NYSE	ANF	Tue, Mar 11, 2014	41.31	41.32	39.74	40.13
4391	NYSE	ANF	Mon, Mar 10, 2014	41.19	41.69	40.42	41.29
4390	NYSE	ANF	Fri, Mar 7, 2014	41.50	41.98	40.82	41.24
4389	NYSE	ANF	Thu, Mar 6, 2014	41.59	41.61	40.84	41.10
4388	NYSE	ANF	Wed, Mar 5, 2014	41.58	42.49	41.02	41.61
4387	NYSE	ANF	Tue, Mar 4, 2014	40.64	41.82	40.47	41.68
4386	NYSE	ANF	Mon, Mar 3, 2014	39.08	39.87	38.90	39.27
4385	NYSE	ANF	Fri, Feb 28, 2014	39.08	39.88	38.72	39.63
4384	NYSE	ANF	Thu, Feb 27, 2014	39.76	39.76	38.67	39.37
4383	NYSE	ANF	Wed, Feb 26, 2014	37.37	40.42	35.99	40.04
4382	NYSE	ANF	Tue, Feb 25, 2014	35.41	36.49	35.09	35.99
4381	NYSE	ANF	Mon, Feb 24, 2014	35.00	35.75	34.79	35.42
4380	NYSE	ANF	Fri, Feb 21, 2014	34.71	35.40	34.56	34.84
4379	NYSE	ANF	Thu, Feb 20, 2014	34.62	34.80	34.31	34.59
4378	NYSE	ANF	Wed, Feb 19, 2014	34.21	34.96	34.11	34.64
4377	NYSE	ANF	Tue, Feb 18, 2014	34.31	34.62	33.85	34.25
4376	NYSE	ANF	Fri, Feb 14, 2014	34.31	34.39	33.91	34.32
4375	NYSE	ANF	Thu, Feb 13, 2014	33.75	34.61	33.68	34.33
4374	NYSE	ANF	Wed, Feb 12, 2014	34.23	34.62	33.85	34.02
4373	NYSE	ANF	Tue, Feb 11, 2014	34.01	34.68	33.85	34.08
4372	NYSE	ANF	Mon, Feb 10, 2014	34.63	34.79	33.60	33.93
4371	NYSE	ANF	Fri, Feb 7, 2014	34.59	34.98	34.33	34.72
4370	NYSE	ANF	Thu, Feb 6, 2014	32.72	34.29	32.72	34.18
4369	NYSE	ANF	Wed, Feb 5, 2014	33.16	33.28	31.73	32.72
4368	NYSE	ANF	Tue, Feb 4, 2014	33.82	33.99	32.93	33.16
4367	NYSE	ANF	Mon, Feb 3, 2014	35.47	35.65	33.54	33.65
4366	NYSE	ANF	Fri, Jan 31, 2014	35.60	35.69	35.15	35.38
4365	NYSE	ANF	Thu, Jan 30, 2014	35.56	36.73	35.26	35.94
4364	NYSE	ANF	Wed, Jan 29, 2014	36.02	36.25	35.19	35.38
4363	NYSE	ANF	Tue, Jan 28, 2014	35.13	37.46	35.00	36.27
4362	NYSE	ANF	Mon, Jan 27, 2014	34.89	35.13	33.94	34.61
4361	NYSE	ANF	Fri, Jan 24, 2014	35.05	35.36	34.80	34.89
4360	NYSE	ANF	Thu, Jan 23, 2014	35.04	35.36	34.58	35.34
4359	NYSE	ANF	Wed, Jan 22, 2014	35.34	35.38	34.75	35.36
4358	NYSE	ANF	Tue, Jan 21, 2014	35.76	35.86	35.04	35.20
4357	NYSE	ANF	Fri, Jan 17, 2014	35.35	35.88	35.25	35.41
4356	NYSE	ANF	Thu, Jan 16, 2014	35.78	36.19	35.24	35.54
4355	NYSE	ANF	Wed, Jan 15, 2014	36.24	36.39	35.77	35.90
4354	NYSE	ANF	Tue, Jan 14, 2014	36.18	36.53	35.72	35.96
4353	NYSE	ANF	Mon, Jan 13, 2014	37.11	37.17	35.79	36.14
4352	NYSE	ANF	Fri, Jan 10, 2014	37.59	38.15	36.06	37.19
4351	NYSE	ANF	Thu, Jan 9, 2014	32.90	33.28	32.43	33.21
4350	NYSE	ANF	Wed, Jan 8, 2014	33.00	33.12	32.64	32.92
4349	NYSE	ANF	Tue, Jan 7, 2014	33.06	33.45	32.86	33.00
4348	NYSE	ANF	Mon, Jan 6, 2014	32.85	33.15	32.52	32.59
4347	NYSE	ANF	Fri, Jan 3, 2014	32.04	33.14	32.00	32.79
4346	NYSE	ANF	Thu, Jan 2, 2014	32.44	32.91	31.77	32.01
4345	NYSE	ANF	Tue, Dec 31, 2013	33.25	33.50	32.82	32.91
4344	NYSE	ANF	Mon, Dec 30, 2013	33.47	33.57	33.03	33.19
4343	NYSE	ANF	Fri, Dec 27, 2013	33.60	33.97	33.36	33.38
4342	NYSE	ANF	Thu, Dec 26, 2013	33.48	33.99	33.48	33.59
4341	NYSE	ANF	Tue, Dec 24, 2013	33.37	33.69	33.14	33.43
4340	NYSE	ANF	Mon, Dec 23, 2013	33.00	33.38	32.61	33.31
4339	NYSE	ANF	Fri, Dec 20, 2013	32.28	33.24	32.14	32.91
4338	NYSE	ANF	Thu, Dec 19, 2013	31.79	32.37	31.63	32.20
4337	NYSE	ANF	Wed, Dec 18, 2013	31.83	31.86	31.14	31.82
4336	NYSE	ANF	Tue, Dec 17, 2013	31.88	32.09	31.51	31.72
4335	NYSE	ANF	Mon, Dec 16, 2013	32.12	32.24	31.69	31.89
4334	NYSE	ANF	Fri, Dec 13, 2013	32.60	32.81	31.80	31.92
4333	NYSE	ANF	Thu, Dec 12, 2013	33.17	33.40	32.47	32.55
4332	NYSE	ANF	Wed, Dec 11, 2013	33.75	33.92	33.25	33.27
4331	NYSE	ANF	Tue, Dec 10, 2013	34.05	34.38	33.56	33.60
4330	NYSE	ANF	Mon, Dec 9, 2013	34.14	34.28	33.35	34.10
4329	NYSE	ANF	Fri, Dec 6, 2013	35.70	35.70	34.70	34.87
4328	NYSE	ANF	Thu, Dec 5, 2013	35.78	35.93	35.36	35.37
4327	NYSE	ANF	Wed, Dec 4, 2013	35.81	36.06	35.19	35.69
4326	NYSE	ANF	Tue, Dec 3, 2013	34.84	36.50	34.79	35.99
4325	NYSE	ANF	Mon, Dec 2, 2013	34.28	34.34	33.80	34.02
4324	NYSE	ANF	Fri, Nov 29, 2013	34.55	34.59	33.86	34.28
4323	NYSE	ANF	Wed, Nov 27, 2013	34.00	34.67	33.80	34.37
4322	NYSE	ANF	Tue, Nov 26, 2013	34.23	34.60	33.69	33.82
4321	NYSE	ANF	Mon, Nov 25, 2013	34.25	34.37	33.71	34.07
4320	NYSE	ANF	Fri, Nov 22, 2013	34.68	34.68	33.30	34.15
4319	NYSE	ANF	Thu, Nov 21, 2013	34.23	36.10	34.00	34.97
4318	NYSE	ANF	Wed, Nov 20, 2013	35.26	35.85	34.98	34.99
4317	NYSE	ANF	Tue, Nov 19, 2013	34.75	35.43	34.52	35.18
4316	NYSE	ANF	Mon, Nov 18, 2013	34.74	36.15	34.52	34.85
4315	NYSE	ANF	Fri, Nov 15, 2013	35.08	35.14	34.16	34.60
4314	NYSE	ANF	Thu, Nov 14, 2013	35.23	35.45	34.66	35.16
4313	NYSE	ANF	Wed, Nov 13, 2013	34.00	35.53	33.95	35.23
4312	NYSE	ANF	Tue, Nov 12, 2013	34.31	34.83	34.06	34.22
4311	NYSE	ANF	Mon, Nov 11, 2013	34.50	35.10	34.24	34.26
4310	NYSE	ANF	Fri, Nov 8, 2013	33.08	34.45	32.78	34.37
4309	NYSE	ANF	Thu, Nov 7, 2013	32.71	33.75	32.41	33.00
4308	NYSE	ANF	Wed, Nov 6, 2013	36.48	37.12	32.91	33.13
4307	NYSE	ANF	Tue, Nov 5, 2013	38.18	38.54	37.33	38.31
4306	NYSE	ANF	Mon, Nov 4, 2013	37.52	38.82	37.52	38.21
4305	NYSE	ANF	Fri, Nov 1, 2013	37.38	37.55	36.54	36.90
4304	NYSE	ANF	Thu, Oct 31, 2013	37.61	37.63	36.82	37.48
4303	NYSE	ANF	Wed, Oct 30, 2013	37.00	38.14	36.96	37.66
4302	NYSE	ANF	Tue, Oct 29, 2013	36.66	37.30	36.52	36.82
4301	NYSE	ANF	Mon, Oct 28, 2013	35.86	37.00	35.58	36.64
4300	NYSE	ANF	Fri, Oct 25, 2013	36.44	36.46	35.50	35.81
4299	NYSE	ANF	Thu, Oct 24, 2013	35.59	36.58	35.08	36.52
4298	NYSE	ANF	Wed, Oct 23, 2013	34.42	35.69	34.17	35.41
4297	NYSE	ANF	Tue, Oct 22, 2013	33.94	34.55	33.84	34.50
4296	NYSE	ANF	Mon, Oct 21, 2013	34.43	34.51	33.82	33.99
4295	NYSE	ANF	Fri, Oct 18, 2013	34.25	35.39	34.06	34.83
4294	NYSE	ANF	Thu, Oct 17, 2013	34.40	34.52	33.72	34.25
4293	NYSE	ANF	Wed, Oct 16, 2013	34.44	34.54	33.98	34.45
4292	NYSE	ANF	Tue, Oct 15, 2013	34.14	34.42	33.78	34.26
4291	NYSE	ANF	Mon, Oct 14, 2013	33.98	34.47	33.77	34.16
4290	NYSE	ANF	Fri, Oct 11, 2013	34.08	34.37	33.09	34.20
4289	NYSE	ANF	Thu, Oct 10, 2013	34.19	34.49	33.94	34.14
4288	NYSE	ANF	Wed, Oct 9, 2013	33.32	34.09	33.16	33.86
4287	NYSE	ANF	Tue, Oct 8, 2013	33.79	33.97	33.01	33.19
4286	NYSE	ANF	Mon, Oct 7, 2013	34.85	34.85	33.66	33.95
4285	NYSE	ANF	Fri, Oct 4, 2013	35.47	35.51	34.98	35.10
4284	NYSE	ANF	Thu, Oct 3, 2013	35.63	36.01	35.23	35.41
4283	NYSE	ANF	Wed, Oct 2, 2013	35.89	36.11	35.46	35.76
4282	NYSE	ANF	Tue, Oct 1, 2013	35.50	36.03	35.33	35.91
4281	NYSE	ANF	Mon, Sep 30, 2013	35.63	35.71	35.20	35.37
4280	NYSE	ANF	Fri, Sep 27, 2013	36.57	36.75	35.51	35.97
4279	NYSE	ANF	Thu, Sep 26, 2013	37.03	37.73	36.29	36.51
4278	NYSE	ANF	Wed, Sep 25, 2013	37.93	37.93	36.89	37.05
4277	NYSE	ANF	Tue, Sep 24, 2013	37.25	38.16	36.76	37.60
4276	NYSE	ANF	Mon, Sep 23, 2013	38.08	38.25	37.11	37.25
4275	NYSE	ANF	Fri, Sep 20, 2013	38.32	38.36	37.64	38.08
4274	NYSE	ANF	Thu, Sep 19, 2013	38.53	38.96	38.13	38.22
4273	NYSE	ANF	Wed, Sep 18, 2013	38.25	38.70	37.63	38.62
4272	NYSE	ANF	Tue, Sep 17, 2013	37.55	39.00	37.55	38.43
4271	NYSE	ANF	Mon, Sep 16, 2013	37.57	37.79	37.16	37.34
4270	NYSE	ANF	Fri, Sep 13, 2013	37.08	37.41	36.88	37.22
4269	NYSE	ANF	Thu, Sep 12, 2013	37.23	37.30	36.68	37.21
4268	NYSE	ANF	Wed, Sep 11, 2013	37.43	37.75	36.95	37.15
4267	NYSE	ANF	Tue, Sep 10, 2013	36.87	37.44	36.35	37.42
4266	NYSE	ANF	Mon, Sep 9, 2013	36.62	37.38	36.62	36.85
4265	NYSE	ANF	Fri, Sep 6, 2013	35.95	36.84	35.19	36.45
4264	NYSE	ANF	Thu, Sep 5, 2013	35.35	36.11	35.20	35.87
4263	NYSE	ANF	Wed, Sep 4, 2013	34.86	35.60	34.79	35.12
4262	NYSE	ANF	Tue, Sep 3, 2013	35.53	35.85	34.64	34.93
4261	NYSE	ANF	Fri, Aug 30, 2013	35.84	35.95	35.09	35.31
4260	NYSE	ANF	Thu, Aug 29, 2013	35.71	36.22	35.45	35.95
4259	NYSE	ANF	Wed, Aug 28, 2013	35.85	36.60	35.60	36.16
4258	NYSE	ANF	Tue, Aug 27, 2013	37.35	37.58	35.91	35.98
4257	NYSE	ANF	Mon, Aug 26, 2013	38.68	39.21	37.71	37.78
4256	NYSE	ANF	Fri, Aug 23, 2013	38.31	38.80	37.70	38.68
4255	NYSE	ANF	Thu, Aug 22, 2013	37.00	39.05	36.90	38.53
4254	NYSE	ANF	Wed, Aug 21, 2013	47.71	48.44	46.48	46.80
4253	NYSE	ANF	Tue, Aug 20, 2013	48.35	48.98	48.16	48.50
4252	NYSE	ANF	Mon, Aug 19, 2013	48.38	48.98	47.87	47.96
4251	NYSE	ANF	Fri, Aug 16, 2013	48.71	49.49	48.30	48.39
4250	NYSE	ANF	Thu, Aug 15, 2013	49.56	49.56	48.68	48.85
4249	NYSE	ANF	Wed, Aug 14, 2013	50.11	50.58	49.77	50.22
4248	NYSE	ANF	Tue, Aug 13, 2013	50.15	50.85	49.92	50.59
4247	NYSE	ANF	Mon, Aug 12, 2013	49.05	50.35	48.77	50.17
4246	NYSE	ANF	Fri, Aug 9, 2013	48.62	49.60	48.62	49.23
4245	NYSE	ANF	Thu, Aug 8, 2013	48.78	49.46	48.50	48.73
4244	NYSE	ANF	Wed, Aug 7, 2013	49.26	49.41	48.26	48.51
4243	NYSE	ANF	Tue, Aug 6, 2013	49.64	49.94	48.00	49.57
4242	NYSE	ANF	Mon, Aug 5, 2013	51.52	52.14	51.21	51.66
4241	NYSE	ANF	Fri, Aug 2, 2013	51.18	52.00	50.65	51.80
4240	NYSE	ANF	Thu, Aug 1, 2013	50.00	52.24	49.97	51.46
4239	NYSE	ANF	Wed, Jul 31, 2013	49.89	50.00	49.48	49.87
4238	NYSE	ANF	Tue, Jul 30, 2013	49.00	50.00	48.71	49.79
4237	NYSE	ANF	Mon, Jul 29, 2013	48.67	49.01	48.54	48.91
4236	NYSE	ANF	Fri, Jul 26, 2013	49.04	49.09	48.20	49.00
4235	NYSE	ANF	Thu, Jul 25, 2013	49.18	49.74	49.07	49.33
4234	NYSE	ANF	Wed, Jul 24, 2013	49.52	49.90	48.88	49.24
4233	NYSE	ANF	Tue, Jul 23, 2013	49.81	50.01	48.96	49.37
4232	NYSE	ANF	Mon, Jul 22, 2013	49.31	50.00	48.96	49.78
4231	NYSE	ANF	Fri, Jul 19, 2013	49.57	49.80	48.83	49.22
4230	NYSE	ANF	Thu, Jul 18, 2013	49.91	50.43	49.76	49.84
4229	NYSE	ANF	Wed, Jul 17, 2013	50.41	50.68	49.60	49.87
4228	NYSE	ANF	Tue, Jul 16, 2013	51.47	51.48	49.61	50.23
4227	NYSE	ANF	Mon, Jul 15, 2013	50.85	51.62	50.41	51.40
4226	NYSE	ANF	Fri, Jul 12, 2013	50.55	51.39	50.37	50.95
4225	NYSE	ANF	Thu, Jul 11, 2013	51.96	52.38	50.00	50.48
4224	NYSE	ANF	Wed, Jul 10, 2013	50.89	51.57	50.64	51.46
4223	NYSE	ANF	Tue, Jul 9, 2013	50.23	51.22	50.10	51.01
4222	NYSE	ANF	Mon, Jul 8, 2013	49.23	50.40	48.89	49.94
4221	NYSE	ANF	Fri, Jul 5, 2013	47.90	49.71	47.80	49.24
4220	NYSE	ANF	Wed, Jul 3, 2013	47.83	47.99	46.97	47.55
4219	NYSE	ANF	Tue, Jul 2, 2013	46.58	48.72	46.52	47.93
4218	NYSE	ANF	Mon, Jul 1, 2013	45.53	46.96	45.40	46.19
4217	NYSE	ANF	Fri, Jun 28, 2013	44.97	45.62	44.91	45.25
4216	NYSE	ANF	Thu, Jun 27, 2013	44.68	45.53	44.35	45.26
4215	NYSE	ANF	Wed, Jun 26, 2013	44.28	44.75	43.96	44.32
4214	NYSE	ANF	Tue, Jun 25, 2013	43.79	44.31	43.60	43.77
4213	NYSE	ANF	Mon, Jun 24, 2013	45.15	45.28	43.41	43.46
4212	NYSE	ANF	Fri, Jun 21, 2013	47.29	47.45	45.87	45.95
4211	NYSE	ANF	Thu, Jun 20, 2013	47.70	47.70	46.47	46.99
4210	NYSE	ANF	Wed, Jun 19, 2013	48.57	49.00	47.81	47.85
4209	NYSE	ANF	Tue, Jun 18, 2013	49.13	49.61	48.45	48.95
4208	NYSE	ANF	Mon, Jun 17, 2013	49.11	50.15	48.73	49.09
4207	NYSE	ANF	Fri, Jun 14, 2013	49.63	49.81	48.18	48.76
4206	NYSE	ANF	Thu, Jun 13, 2013	49.21	49.81	48.94	49.59
4205	NYSE	ANF	Wed, Jun 12, 2013	50.45	50.61	48.94	49.11
4204	NYSE	ANF	Tue, Jun 11, 2013	50.50	50.99	50.16	50.27
4203	NYSE	ANF	Mon, Jun 10, 2013	51.85	52.09	51.02	51.13
4202	NYSE	ANF	Fri, Jun 7, 2013	51.11	52.25	51.07	51.70
4201	NYSE	ANF	Thu, Jun 6, 2013	49.23	49.75	48.62	49.60
4200	NYSE	ANF	Wed, Jun 5, 2013	49.73	50.68	49.11	49.31
4199	NYSE	ANF	Tue, Jun 4, 2013	49.76	50.40	49.42	49.99
4198	NYSE	ANF	Mon, Jun 3, 2013	50.15	50.17	49.12	49.72
4197	NYSE	ANF	Fri, May 31, 2013	49.95	51.43	49.86	50.08
4196	NYSE	ANF	Thu, May 30, 2013	50.19	51.21	49.70	50.29
4195	NYSE	ANF	Wed, May 29, 2013	49.03	50.75	48.95	50.08
4194	NYSE	ANF	Tue, May 28, 2013	50.27	50.96	49.04	49.14
4193	NYSE	ANF	Fri, May 24, 2013	50.61	51.80	47.94	50.02
4192	NYSE	ANF	Thu, May 23, 2013	53.45	54.63	52.93	54.37
4191	NYSE	ANF	Wed, May 22, 2013	54.16	55.23	53.81	54.11
4190	NYSE	ANF	Tue, May 21, 2013	54.36	54.64	53.88	54.21
4189	NYSE	ANF	Mon, May 20, 2013	54.10	54.61	53.45	54.41
4188	NYSE	ANF	Fri, May 17, 2013	53.14	54.32	52.79	54.24
4187	NYSE	ANF	Thu, May 16, 2013	53.42	53.73	52.63	53.32
4186	NYSE	ANF	Wed, May 15, 2013	53.74	54.52	53.50	53.69
4185	NYSE	ANF	Tue, May 14, 2013	53.45	53.71	52.74	53.66
4184	NYSE	ANF	Mon, May 13, 2013	53.84	54.12	53.04	53.48
4183	NYSE	ANF	Fri, May 10, 2013	53.40	54.20	53.00	53.84
4182	NYSE	ANF	Thu, May 9, 2013	52.49	54.09	52.28	53.37
4181	NYSE	ANF	Wed, May 8, 2013	51.91	52.50	51.35	52.48
4180	NYSE	ANF	Tue, May 7, 2013	49.42	52.54	49.42	52.07
4179	NYSE	ANF	Mon, May 6, 2013	49.23	49.37	48.32	48.97
4178	NYSE	ANF	Fri, May 3, 2013	49.37	50.07	49.26	49.50
4177	NYSE	ANF	Thu, May 2, 2013	49.15	49.38	48.37	49.00
4176	NYSE	ANF	Wed, May 1, 2013	49.47	49.75	48.99	49.05
4175	NYSE	ANF	Tue, Apr 30, 2013	49.23	49.91	49.04	49.56
4174	NYSE	ANF	Mon, Apr 29, 2013	49.29	49.64	48.90	49.16
4173	NYSE	ANF	Fri, Apr 26, 2013	48.20	48.82	47.82	48.41
4172	NYSE	ANF	Thu, Apr 25, 2013	47.09	49.00	46.57	48.14
4171	NYSE	ANF	Wed, Apr 24, 2013	46.34	46.89	46.22	46.78
4170	NYSE	ANF	Tue, Apr 23, 2013	46.76	47.04	45.86	46.25
4169	NYSE	ANF	Mon, Apr 22, 2013	46.77	47.05	45.72	46.26
4168	NYSE	ANF	Fri, Apr 19, 2013	46.16	47.13	45.85	46.77
4167	NYSE	ANF	Thu, Apr 18, 2013	46.85	47.00	45.40	46.01
4166	NYSE	ANF	Wed, Apr 17, 2013	47.53	47.79	46.46	46.67
4165	NYSE	ANF	Tue, Apr 16, 2013	46.98	47.92	46.79	47.87
4164	NYSE	ANF	Mon, Apr 15, 2013	48.46	48.90	46.49	46.57
4163	NYSE	ANF	Fri, Apr 12, 2013	49.23	49.63	48.33	48.65
4162	NYSE	ANF	Thu, Apr 11, 2013	49.01	50.43	49.01	49.54
4161	NYSE	ANF	Wed, Apr 10, 2013	48.29	49.34	48.09	49.18
4160	NYSE	ANF	Tue, Apr 9, 2013	49.44	49.44	47.75	47.98
4159	NYSE	ANF	Mon, Apr 8, 2013	48.72	49.55	48.53	49.47
4158	NYSE	ANF	Fri, Apr 5, 2013	47.15	48.71	46.50	48.68
4157	NYSE	ANF	Thu, Apr 4, 2013	47.17	48.03	46.86	47.87
4156	NYSE	ANF	Wed, Apr 3, 2013	45.62	47.66	45.31	47.20
4155	NYSE	ANF	Tue, Apr 2, 2013	45.65	46.10	45.25	45.46
4154	NYSE	ANF	Mon, Apr 1, 2013	46.11	46.91	45.92	45.94
4153	NYSE	ANF	Thu, Mar 28, 2013	45.72	46.29	45.67	46.20
4152	NYSE	ANF	Wed, Mar 27, 2013	45.33	46.25	45.09	45.85
4151	NYSE	ANF	Tue, Mar 26, 2013	46.47	46.55	45.29	45.69
4150	NYSE	ANF	Mon, Mar 25, 2013	45.98	46.78	45.50	46.38
4149	NYSE	ANF	Fri, Mar 22, 2013	46.18	46.67	45.39	45.96
4148	NYSE	ANF	Thu, Mar 21, 2013	47.23	47.47	45.74	45.94
4147	NYSE	ANF	Wed, Mar 20, 2013	47.36	47.80	46.90	47.56
4146	NYSE	ANF	Tue, Mar 19, 2013	48.54	48.69	46.41	46.91
4145	NYSE	ANF	Mon, Mar 18, 2013	48.12	48.81	48.02	48.48
4144	NYSE	ANF	Fri, Mar 15, 2013	49.41	49.54	48.62	48.71
4143	NYSE	ANF	Thu, Mar 14, 2013	49.91	50.07	49.48	49.70
4142	NYSE	ANF	Wed, Mar 13, 2013	48.51	49.89	48.51	49.77
4141	NYSE	ANF	Tue, Mar 12, 2013	48.63	48.99	47.95	48.47
4140	NYSE	ANF	Mon, Mar 11, 2013	48.26	49.00	47.80	48.82
4139	NYSE	ANF	Fri, Mar 8, 2013	48.00	48.48	47.53	48.26
4138	NYSE	ANF	Thu, Mar 7, 2013	47.35	48.32	47.27	47.76
4137	NYSE	ANF	Wed, Mar 6, 2013	47.23	47.50	46.70	46.96
4136	NYSE	ANF	Tue, Mar 5, 2013	46.60	47.24	46.49	47.21
4135	NYSE	ANF	Mon, Mar 4, 2013	45.99	46.87	45.95	46.31
4134	NYSE	ANF	Fri, Mar 1, 2013	46.37	46.73	45.98	46.27
4133	NYSE	ANF	Thu, Feb 28, 2013	46.36	47.14	46.16	46.63
4132	NYSE	ANF	Wed, Feb 27, 2013	45.64	46.52	45.32	46.40
4131	NYSE	ANF	Tue, Feb 26, 2013	45.24	45.90	44.35	45.46
4130	NYSE	ANF	Mon, Feb 25, 2013	47.16	47.16	45.12	45.17
4129	NYSE	ANF	Fri, Feb 22, 2013	48.22	48.85	45.00	46.86
4128	NYSE	ANF	Thu, Feb 21, 2013	50.60	50.68	47.91	49.05
4127	NYSE	ANF	Wed, Feb 20, 2013	52.20	52.44	50.58	50.84
4126	NYSE	ANF	Tue, Feb 19, 2013	51.32	52.08	50.76	52.07
4125	NYSE	ANF	Fri, Feb 15, 2013	51.04	52.19	50.26	50.96
4124	NYSE	ANF	Thu, Feb 14, 2013	50.46	51.45	50.00	51.29
4123	NYSE	ANF	Wed, Feb 13, 2013	50.91	51.23	50.45	50.59
4122	NYSE	ANF	Tue, Feb 12, 2013	50.23	51.63	50.14	50.90
4121	NYSE	ANF	Mon, Feb 11, 2013	50.41	50.79	49.80	49.95
4120	NYSE	ANF	Fri, Feb 8, 2013	51.01	51.47	50.45	50.62
4119	NYSE	ANF	Thu, Feb 7, 2013	50.65	51.32	50.14	51.04
4118	NYSE	ANF	Wed, Feb 6, 2013	50.75	51.74	50.53	50.92
4117	NYSE	ANF	Tue, Feb 5, 2013	50.50	51.50	50.04	50.90
4116	NYSE	ANF	Mon, Feb 4, 2013	50.66	50.84	50.06	50.19
4115	NYSE	ANF	Fri, Feb 1, 2013	50.34	51.39	50.00	51.07
4114	NYSE	ANF	Thu, Jan 31, 2013	50.31	50.90	49.26	50.00
4113	NYSE	ANF	Wed, Jan 30, 2013	50.60	50.83	50.05	50.56
4112	NYSE	ANF	Tue, Jan 29, 2013	50.00	50.77	49.42	50.71
4111	NYSE	ANF	Mon, Jan 28, 2013	50.49	50.50	49.13	49.56
4110	NYSE	ANF	Fri, Jan 25, 2013	49.70	50.94	49.49	50.59
4109	NYSE	ANF	Thu, Jan 24, 2013	49.31	50.10	49.12	49.44
4108	NYSE	ANF	Wed, Jan 23, 2013	49.46	49.68	49.04	49.30
4107	NYSE	ANF	Tue, Jan 22, 2013	49.86	49.90	49.18	49.57
4106	NYSE	ANF	Fri, Jan 18, 2013	50.33	50.34	49.69	49.75
4105	NYSE	ANF	Thu, Jan 17, 2013	50.17	50.68	49.91	50.37
4104	NYSE	ANF	Wed, Jan 16, 2013	49.69	50.16	49.22	50.01
4103	NYSE	ANF	Tue, Jan 15, 2013	48.59	50.28	48.55	50.20
4102	NYSE	ANF	Mon, Jan 14, 2013	48.12	48.99	47.67	48.83
4101	NYSE	ANF	Fri, Jan 11, 2013	48.66	48.66	47.78	48.08
4100	NYSE	ANF	Thu, Jan 10, 2013	46.66	48.49	46.61	48.48
4099	NYSE	ANF	Wed, Jan 9, 2013	48.18	48.48	47.02	47.38
4098	NYSE	ANF	Tue, Jan 8, 2013	47.34	48.11	46.77	47.67
4097	NYSE	ANF	Mon, Jan 7, 2013	46.97	47.87	46.17	47.39
4096	NYSE	ANF	Fri, Jan 4, 2013	47.32	47.67	46.69	47.41
4095	NYSE	ANF	Thu, Jan 3, 2013	47.66	47.94	46.86	47.11
4094	NYSE	ANF	Wed, Jan 2, 2013	48.01	48.70	46.24	47.56
4093	NYSE	ANF	Mon, Dec 31, 2012	45.73	48.04	45.71	47.97
4092	NYSE	ANF	Fri, Dec 28, 2012	45.82	46.33	45.62	45.76
4091	NYSE	ANF	Thu, Dec 27, 2012	45.48	46.31	44.87	46.16
4090	NYSE	ANF	Wed, Dec 26, 2012	47.49	48.04	45.38	45.44
4089	NYSE	ANF	Mon, Dec 24, 2012	47.33	47.68	46.97	47.10
4088	NYSE	ANF	Fri, Dec 21, 2012	47.74	47.90	47.07	47.37
4087	NYSE	ANF	Thu, Dec 20, 2012	47.93	48.70	47.63	48.55
4086	NYSE	ANF	Wed, Dec 19, 2012	48.80	48.80	47.70	47.83
4085	NYSE	ANF	Tue, Dec 18, 2012	47.13	49.10	47.01	48.99
4084	NYSE	ANF	Mon, Dec 17, 2012	47.00	47.18	46.20	47.17
4083	NYSE	ANF	Fri, Dec 14, 2012	46.73	47.62	46.71	46.78
4082	NYSE	ANF	Thu, Dec 13, 2012	46.43	47.16	46.42	46.90
4081	NYSE	ANF	Wed, Dec 12, 2012	47.25	47.71	46.17	46.26
4080	NYSE	ANF	Tue, Dec 11, 2012	47.54	47.97	46.90	47.25
4079	NYSE	ANF	Mon, Dec 10, 2012	47.48	47.97	46.68	47.31
4078	NYSE	ANF	Fri, Dec 7, 2012	45.84	46.63	45.30	46.39
4077	NYSE	ANF	Thu, Dec 6, 2012	44.95	45.65	44.92	45.32
4076	NYSE	ANF	Wed, Dec 5, 2012	45.34	46.04	44.79	45.23
4075	NYSE	ANF	Tue, Dec 4, 2012	45.78	46.22	45.17	45.45
4074	NYSE	ANF	Mon, Dec 3, 2012	46.03	46.29	45.45	45.65
4073	NYSE	ANF	Fri, Nov 30, 2012	46.01	46.33	45.71	45.89
4072	NYSE	ANF	Thu, Nov 29, 2012	45.85	46.25	45.52	45.90
4071	NYSE	ANF	Wed, Nov 28, 2012	44.18	45.95	44.02	45.86
4070	NYSE	ANF	Tue, Nov 27, 2012	44.40	45.23	44.27	44.62
4069	NYSE	ANF	Mon, Nov 26, 2012	45.10	46.15	44.25	44.61
4068	NYSE	ANF	Fri, Nov 23, 2012	43.80	44.52	43.51	44.40
4067	NYSE	ANF	Wed, Nov 21, 2012	43.66	44.52	43.11	43.71
4066	NYSE	ANF	Tue, Nov 20, 2012	43.80	43.85	42.67	43.83
4065	NYSE	ANF	Mon, Nov 19, 2012	41.26	43.85	41.09	43.80
4064	NYSE	ANF	Fri, Nov 16, 2012	41.86	42.17	40.73	40.87
4063	NYSE	ANF	Thu, Nov 15, 2012	41.80	42.90	41.02	41.75
4062	NYSE	ANF	Wed, Nov 14, 2012	40.07	42.00	38.86	41.92
4061	NYSE	ANF	Tue, Nov 13, 2012	31.24	32.13	30.90	31.18
4060	NYSE	ANF	Mon, Nov 12, 2012	31.41	31.66	30.74	31.34
4059	NYSE	ANF	Fri, Nov 9, 2012	31.34	31.91	31.16	31.52
4058	NYSE	ANF	Thu, Nov 8, 2012	32.83	32.83	31.50	31.50
4057	NYSE	ANF	Wed, Nov 7, 2012	33.65	34.17	32.83	32.84
4056	NYSE	ANF	Tue, Nov 6, 2012	34.08	34.43	33.77	34.02
4055	NYSE	ANF	Mon, Nov 5, 2012	32.69	34.19	32.69	34.07
4054	NYSE	ANF	Fri, Nov 2, 2012	33.32	33.32	32.36	32.78
4053	NYSE	ANF	Thu, Nov 1, 2012	30.73	33.42	30.73	33.23
4052	NYSE	ANF	Wed, Oct 31, 2012	30.79	31.07	30.18	30.58
4051	NYSE	ANF	Fri, Oct 26, 2012	30.95	31.25	30.06	30.58
4050	NYSE	ANF	Thu, Oct 25, 2012	31.03	31.29	30.60	30.86
4049	NYSE	ANF	Wed, Oct 24, 2012	31.45	31.55	30.67	30.81
4048	NYSE	ANF	Tue, Oct 23, 2012	30.96	31.45	30.49	31.34
4047	NYSE	ANF	Mon, Oct 22, 2012	31.92	32.18	31.21	31.42
4046	NYSE	ANF	Fri, Oct 19, 2012	32.29	32.50	31.75	32.01
4045	NYSE	ANF	Thu, Oct 18, 2012	32.50	32.70	32.11	32.45
4044	NYSE	ANF	Wed, Oct 17, 2012	32.79	32.89	32.22	32.50
4043	NYSE	ANF	Tue, Oct 16, 2012	32.71	32.85	32.14	32.52
4042	NYSE	ANF	Mon, Oct 15, 2012	33.02	33.57	32.32	32.50
4041	NYSE	ANF	Fri, Oct 12, 2012	33.48	33.93	32.58	32.96
4040	NYSE	ANF	Thu, Oct 11, 2012	33.73	34.40	33.52	33.53
4039	NYSE	ANF	Wed, Oct 10, 2012	33.61	34.39	33.13	33.43
4038	NYSE	ANF	Tue, Oct 9, 2012	33.49	34.00	32.85	32.96
4037	NYSE	ANF	Mon, Oct 8, 2012	32.16	33.78	32.07	33.43
4036	NYSE	ANF	Fri, Oct 5, 2012	32.71	33.39	32.45	32.66
4035	NYSE	ANF	Thu, Oct 4, 2012	32.72	32.82	32.14	32.54
4034	NYSE	ANF	Wed, Oct 3, 2012	32.60	33.06	32.41	32.62
4033	NYSE	ANF	Tue, Oct 2, 2012	33.68	33.68	32.36	32.47
4032	NYSE	ANF	Mon, Oct 1, 2012	33.28	34.05	33.26	33.45
4031	NYSE	ANF	Fri, Sep 28, 2012	34.21	34.26	33.84	33.92
4030	NYSE	ANF	Thu, Sep 27, 2012	35.00	35.35	34.32	34.40
4029	NYSE	ANF	Wed, Sep 26, 2012	34.28	35.36	33.93	34.70
4028	NYSE	ANF	Tue, Sep 25, 2012	35.64	35.96	34.46	34.57
4027	NYSE	ANF	Mon, Sep 24, 2012	36.65	36.65	35.50	35.53
4026	NYSE	ANF	Fri, Sep 21, 2012	38.97	39.25	36.65	36.88
4025	NYSE	ANF	Thu, Sep 20, 2012	38.45	38.78	37.75	38.68
4024	NYSE	ANF	Wed, Sep 19, 2012	38.07	39.02	37.77	38.79
4023	NYSE	ANF	Tue, Sep 18, 2012	38.29	38.34	37.08	37.85
4022	NYSE	ANF	Mon, Sep 17, 2012	39.09	39.24	37.91	38.49
4021	NYSE	ANF	Fri, Sep 14, 2012	38.61	39.65	38.56	39.36
4020	NYSE	ANF	Thu, Sep 13, 2012	38.06	38.96	37.42	38.54
4019	NYSE	ANF	Wed, Sep 12, 2012	36.13	38.79	35.10	38.59
4018	NYSE	ANF	Tue, Sep 11, 2012	36.31	36.77	35.84	35.97
4017	NYSE	ANF	Mon, Sep 10, 2012	36.40	36.86	36.37	36.56
4016	NYSE	ANF	Fri, Sep 7, 2012	36.16	36.77	36.02	36.48
4015	NYSE	ANF	Thu, Sep 6, 2012	35.03	36.24	35.03	36.13
4014	NYSE	ANF	Wed, Sep 5, 2012	34.93	34.97	34.43	34.61
4013	NYSE	ANF	Tue, Sep 4, 2012	35.86	35.93	34.54	34.95
4012	NYSE	ANF	Fri, Aug 31, 2012	36.08	36.23	35.52	35.99
4011	NYSE	ANF	Thu, Aug 30, 2012	35.81	36.05	35.37	35.89
4010	NYSE	ANF	Wed, Aug 29, 2012	36.08	36.41	35.58	35.94
4009	NYSE	ANF	Tue, Aug 28, 2012	36.41	37.00	35.85	35.89
4008	NYSE	ANF	Mon, Aug 27, 2012	36.29	36.77	36.28	36.40
4007	NYSE	ANF	Fri, Aug 24, 2012	35.66	36.35	34.95	36.19
4006	NYSE	ANF	Thu, Aug 23, 2012	36.35	36.42	35.48	35.55
4005	NYSE	ANF	Wed, Aug 22, 2012	36.59	36.96	36.10	36.55
4004	NYSE	ANF	Tue, Aug 21, 2012	36.45	37.44	36.36	36.76
4003	NYSE	ANF	Mon, Aug 20, 2012	35.71	36.36	35.55	36.25
4002	NYSE	ANF	Fri, Aug 17, 2012	35.44	36.25	35.37	35.93
4001	NYSE	ANF	Thu, Aug 16, 2012	35.30	35.70	34.80	35.41
4000	NYSE	ANF	Wed, Aug 15, 2012	34.64	35.95	34.31	35.23
3999	NYSE	ANF	Tue, Aug 14, 2012	32.93	33.26	32.04	32.33
3998	NYSE	ANF	Mon, Aug 13, 2012	32.11	32.49	31.69	32.47
3997	NYSE	ANF	Fri, Aug 10, 2012	31.93	32.21	31.26	32.01
3996	NYSE	ANF	Thu, Aug 9, 2012	30.81	32.29	30.67	32.20
3995	NYSE	ANF	Wed, Aug 8, 2012	29.90	31.08	29.75	30.92
3994	NYSE	ANF	Tue, Aug 7, 2012	30.40	30.55	29.72	29.99
3993	NYSE	ANF	Mon, Aug 6, 2012	29.38	30.16	28.91	29.88
3992	NYSE	ANF	Fri, Aug 3, 2012	29.26	29.43	28.64	29.37
3991	NYSE	ANF	Thu, Aug 2, 2012	29.21	30.25	28.64	29.06
3990	NYSE	ANF	Wed, Aug 1, 2012	33.94	36.75	33.05	34.02
3989	NYSE	ANF	Tue, Jul 31, 2012	35.07	35.11	33.59	33.80
3988	NYSE	ANF	Mon, Jul 30, 2012	36.39	36.47	35.10	35.39
3987	NYSE	ANF	Fri, Jul 27, 2012	36.14	37.00	36.14	36.75
3986	NYSE	ANF	Thu, Jul 26, 2012	36.04	36.15	35.00	35.78
3985	NYSE	ANF	Wed, Jul 25, 2012	35.47	36.25	35.00	35.44
3984	NYSE	ANF	Tue, Jul 24, 2012	36.26	36.26	34.66	34.96
3983	NYSE	ANF	Mon, Jul 23, 2012	35.85	36.42	35.03	35.96
3982	NYSE	ANF	Fri, Jul 20, 2012	36.18	36.78	35.98	36.71
3981	NYSE	ANF	Thu, Jul 19, 2012	36.00	36.97	35.61	36.53
3980	NYSE	ANF	Wed, Jul 18, 2012	35.08	36.50	35.03	35.94
3979	NYSE	ANF	Tue, Jul 17, 2012	34.65	35.51	33.77	35.40
3978	NYSE	ANF	Mon, Jul 16, 2012	35.42	35.42	34.10	34.36
3977	NYSE	ANF	Fri, Jul 13, 2012	33.55	35.71	33.52	35.48
3976	NYSE	ANF	Thu, Jul 12, 2012	33.72	33.74	32.50	33.54
3975	NYSE	ANF	Wed, Jul 11, 2012	34.05	35.44	33.86	34.12
3974	NYSE	ANF	Tue, Jul 10, 2012	33.06	33.39	32.45	32.77
3973	NYSE	ANF	Mon, Jul 9, 2012	33.38	33.41	32.46	32.85
3972	NYSE	ANF	Fri, Jul 6, 2012	34.21	34.30	33.10	33.51
3971	NYSE	ANF	Thu, Jul 5, 2012	34.54	34.92	33.66	34.67
3970	NYSE	ANF	Tue, Jul 3, 2012	34.23	35.14	33.97	34.63
3969	NYSE	ANF	Mon, Jul 2, 2012	34.81	34.82	33.26	34.02
3968	NYSE	ANF	Fri, Jun 29, 2012	32.46	34.70	32.45	34.14
3967	NYSE	ANF	Thu, Jun 28, 2012	30.27	31.95	30.20	31.50
3966	NYSE	ANF	Wed, Jun 27, 2012	30.31	30.83	30.01	30.58
3965	NYSE	ANF	Tue, Jun 26, 2012	30.02	30.38	29.60	30.22
3964	NYSE	ANF	Mon, Jun 25, 2012	30.25	30.32	29.51	29.78
3963	NYSE	ANF	Fri, Jun 22, 2012	31.20	31.20	30.29	30.71
3962	NYSE	ANF	Thu, Jun 21, 2012	32.22	32.40	30.92	30.97
3961	NYSE	ANF	Wed, Jun 20, 2012	32.00	32.46	31.49	32.25
3960	NYSE	ANF	Tue, Jun 19, 2012	31.31	32.35	31.28	32.12
3959	NYSE	ANF	Mon, Jun 18, 2012	31.41	31.41	30.73	31.15
3958	NYSE	ANF	Fri, Jun 15, 2012	30.75	31.75	30.64	31.54
3957	NYSE	ANF	Thu, Jun 14, 2012	30.88	30.94	30.26	30.54
3956	NYSE	ANF	Wed, Jun 13, 2012	31.19	31.67	30.72	30.91
3955	NYSE	ANF	Tue, Jun 12, 2012	31.20	31.47	30.64	31.36
3954	NYSE	ANF	Mon, Jun 11, 2012	32.45	32.74	31.01	31.07
3953	NYSE	ANF	Fri, Jun 8, 2012	31.90	32.21	31.52	32.16
3952	NYSE	ANF	Thu, Jun 7, 2012	32.94	33.41	31.87	32.13
3951	NYSE	ANF	Wed, Jun 6, 2012	32.54	32.99	32.29	32.64
3950	NYSE	ANF	Tue, Jun 5, 2012	31.60	32.53	31.44	32.41
3949	NYSE	ANF	Mon, Jun 4, 2012	32.17	32.36	31.27	31.78
3948	NYSE	ANF	Fri, Jun 1, 2012	32.64	32.89	31.82	32.14
3947	NYSE	ANF	Thu, May 31, 2012	33.93	34.08	32.76	33.54
3946	NYSE	ANF	Wed, May 30, 2012	35.47	35.53	33.73	33.89
3945	NYSE	ANF	Tue, May 29, 2012	36.49	36.60	35.53	35.87
3944	NYSE	ANF	Fri, May 25, 2012	34.92	36.45	34.92	36.23
3943	NYSE	ANF	Thu, May 24, 2012	35.69	36.04	34.72	35.29
3942	NYSE	ANF	Wed, May 23, 2012	35.15	35.66	34.45	35.34
3941	NYSE	ANF	Tue, May 22, 2012	36.71	37.01	35.22	35.53
3940	NYSE	ANF	Mon, May 21, 2012	36.37	36.63	35.77	36.54
3939	NYSE	ANF	Fri, May 18, 2012	36.53	37.08	35.67	35.89
3938	NYSE	ANF	Thu, May 17, 2012	38.87	39.24	36.47	36.55
3937	NYSE	ANF	Wed, May 16, 2012	42.42	42.85	38.26	39.50
3936	NYSE	ANF	Tue, May 15, 2012	46.06	46.64	44.88	45.40
3935	NYSE	ANF	Mon, May 14, 2012	46.22	46.77	45.84	45.91
3934	NYSE	ANF	Fri, May 11, 2012	47.20	47.77	46.45	46.62
3933	NYSE	ANF	Thu, May 10, 2012	47.85	48.89	47.35	47.54
3932	NYSE	ANF	Wed, May 9, 2012	46.44	47.49	45.91	46.86
3931	NYSE	ANF	Tue, May 8, 2012	47.34	47.87	45.19	46.69
3930	NYSE	ANF	Mon, May 7, 2012	50.41	50.41	48.72	49.00
3929	NYSE	ANF	Fri, May 4, 2012	52.08	52.35	50.48	50.52
3928	NYSE	ANF	Thu, May 3, 2012	53.17	53.28	52.03	52.49
3927	NYSE	ANF	Wed, May 2, 2012	53.32	54.05	52.68	53.29
3926	NYSE	ANF	Tue, May 1, 2012	52.00	53.50	52.00	53.02
3925	NYSE	ANF	Mon, Apr 30, 2012	50.84	50.91	49.78	50.17
3924	NYSE	ANF	Fri, Apr 27, 2012	50.60	51.30	49.88	50.88
3923	NYSE	ANF	Thu, Apr 26, 2012	48.90	50.81	48.90	50.49
3922	NYSE	ANF	Wed, Apr 25, 2012	48.44	48.97	48.31	48.93
3921	NYSE	ANF	Tue, Apr 24, 2012	47.64	47.85	46.98	47.77
3920	NYSE	ANF	Mon, Apr 23, 2012	48.36	48.60	47.50	47.80
3919	NYSE	ANF	Fri, Apr 20, 2012	48.64	49.68	48.45	49.05
3918	NYSE	ANF	Thu, Apr 19, 2012	47.99	49.16	47.77	48.24
3917	NYSE	ANF	Wed, Apr 18, 2012	48.06	48.27	47.49	47.99
3916	NYSE	ANF	Tue, Apr 17, 2012	47.25	48.71	47.18	48.42
3915	NYSE	ANF	Mon, Apr 16, 2012	47.59	47.74	46.01	46.78
3914	NYSE	ANF	Fri, Apr 13, 2012	47.90	48.43	47.06	47.16
3913	NYSE	ANF	Thu, Apr 12, 2012	47.47	48.42	47.42	48.17
3912	NYSE	ANF	Wed, Apr 11, 2012	47.72	48.20	47.23	47.45
3911	NYSE	ANF	Tue, Apr 10, 2012	48.73	49.00	46.75	47.08
3910	NYSE	ANF	Mon, Apr 9, 2012	49.10	49.11	48.52	48.94
3909	NYSE	ANF	Thu, Apr 5, 2012	50.67	51.15	49.74	49.92
3908	NYSE	ANF	Wed, Apr 4, 2012	50.80	51.09	50.20	50.71
3907	NYSE	ANF	Tue, Apr 3, 2012	51.40	52.87	51.00	51.16
3906	NYSE	ANF	Mon, Apr 2, 2012	50.84	52.20	50.52	51.62
3905	NYSE	ANF	Fri, Mar 30, 2012	50.05	50.53	49.44	49.61
3904	NYSE	ANF	Thu, Mar 29, 2012	49.24	49.89	49.16	49.73
3903	NYSE	ANF	Wed, Mar 28, 2012	51.00	51.07	48.92	49.54
3902	NYSE	ANF	Tue, Mar 27, 2012	51.32	52.03	51.01	51.12
3901	NYSE	ANF	Mon, Mar 26, 2012	51.72	51.92	50.98	51.20
3900	NYSE	ANF	Fri, Mar 23, 2012	51.94	52.03	50.46	51.23
3899	NYSE	ANF	Thu, Mar 22, 2012	52.00	53.11	51.54	51.97
3898	NYSE	ANF	Wed, Mar 21, 2012	52.93	53.13	52.22	52.31
3897	NYSE	ANF	Tue, Mar 20, 2012	52.25	53.25	51.50	52.89
3896	NYSE	ANF	Mon, Mar 19, 2012	52.39	52.60	51.87	52.13
3895	NYSE	ANF	Fri, Mar 16, 2012	52.83	53.07	51.95	52.47
3894	NYSE	ANF	Thu, Mar 15, 2012	53.58	53.87	52.30	52.87
3893	NYSE	ANF	Wed, Mar 14, 2012	51.50	54.10	51.50	53.53
3892	NYSE	ANF	Tue, Mar 13, 2012	51.20	51.66	50.40	51.61
3891	NYSE	ANF	Mon, Mar 12, 2012	50.67	51.90	50.35	50.77
3890	NYSE	ANF	Fri, Mar 9, 2012	49.48	51.14	49.15	50.79
3889	NYSE	ANF	Thu, Mar 8, 2012	48.95	50.10	48.12	49.48
3888	NYSE	ANF	Wed, Mar 7, 2012	48.24	48.75	47.54	48.42
3887	NYSE	ANF	Tue, Mar 6, 2012	48.35	48.91	47.45	47.77
3886	NYSE	ANF	Mon, Mar 5, 2012	48.18	49.37	48.10	49.00
3885	NYSE	ANF	Fri, Mar 2, 2012	47.07	48.69	47.07	48.28
3884	NYSE	ANF	Thu, Mar 1, 2012	46.13	47.90	46.00	47.33
3883	NYSE	ANF	Wed, Feb 29, 2012	47.83	47.87	45.67	45.79
3882	NYSE	ANF	Tue, Feb 28, 2012	47.99	48.20	47.32	47.80
3881	NYSE	ANF	Mon, Feb 27, 2012	47.82	48.52	47.74	48.02
3880	NYSE	ANF	Fri, Feb 24, 2012	48.39	48.85	47.94	48.14
3879	NYSE	ANF	Thu, Feb 23, 2012	47.60	48.30	47.03	48.18
3878	NYSE	ANF	Wed, Feb 22, 2012	47.76	48.43	47.49	47.73
3877	NYSE	ANF	Tue, Feb 21, 2012	48.80	48.92	47.68	47.98
3876	NYSE	ANF	Fri, Feb 17, 2012	48.31	48.93	47.88	48.48
3875	NYSE	ANF	Thu, Feb 16, 2012	48.20	49.03	47.72	48.49
3874	NYSE	ANF	Wed, Feb 15, 2012	49.45	50.44	48.03	48.30
3873	NYSE	ANF	Tue, Feb 14, 2012	44.56	44.85	43.41	44.59
3872	NYSE	ANF	Mon, Feb 13, 2012	45.35	45.39	44.24	44.67
3871	NYSE	ANF	Fri, Feb 10, 2012	44.79	45.58	44.55	45.07
3870	NYSE	ANF	Thu, Feb 9, 2012	44.92	45.59	44.26	45.48
3869	NYSE	ANF	Wed, Feb 8, 2012	44.93	45.68	44.44	44.73
3868	NYSE	ANF	Tue, Feb 7, 2012	44.05	45.79	43.38	44.72
3867	NYSE	ANF	Mon, Feb 6, 2012	40.38	44.35	40.26	44.35
3866	NYSE	ANF	Fri, Feb 3, 2012	40.96	41.22	40.25	40.51
3865	NYSE	ANF	Thu, Feb 2, 2012	41.65	42.31	40.31	40.40
3864	NYSE	ANF	Wed, Feb 1, 2012	46.02	47.45	45.90	46.83
3863	NYSE	ANF	Tue, Jan 31, 2012	46.87	46.93	45.77	45.94
3862	NYSE	ANF	Mon, Jan 30, 2012	46.68	46.90	45.82	46.80
3861	NYSE	ANF	Fri, Jan 27, 2012	45.60	47.56	45.30	47.23
3860	NYSE	ANF	Thu, Jan 26, 2012	46.90	47.21	45.70	45.88
3859	NYSE	ANF	Wed, Jan 25, 2012	45.74	47.06	45.14	46.84
3858	NYSE	ANF	Tue, Jan 24, 2012	44.15	46.03	44.15	45.67
3857	NYSE	ANF	Mon, Jan 23, 2012	44.89	45.25	43.77	44.23
3856	NYSE	ANF	Fri, Jan 20, 2012	46.90	46.90	44.40	44.51
3855	NYSE	ANF	Thu, Jan 19, 2012	47.65	48.02	46.90	47.08
3854	NYSE	ANF	Wed, Jan 18, 2012	45.70	47.55	45.37	47.40
3853	NYSE	ANF	Tue, Jan 17, 2012	45.46	46.25	45.31	45.66
3852	NYSE	ANF	Fri, Jan 13, 2012	44.50	45.79	44.00	44.99
3851	NYSE	ANF	Thu, Jan 12, 2012	45.31	45.82	44.66	44.74
3850	NYSE	ANF	Wed, Jan 11, 2012	44.70	45.38	44.35	45.26
3849	NYSE	ANF	Tue, Jan 10, 2012	45.10	45.73	44.54	44.96
3848	NYSE	ANF	Mon, Jan 9, 2012	44.30	45.70	43.56	45.63
3847	NYSE	ANF	Fri, Jan 6, 2012	46.01	46.01	44.85	44.91
3846	NYSE	ANF	Thu, Jan 5, 2012	46.37	46.70	44.52	45.89
3845	NYSE	ANF	Wed, Jan 4, 2012	48.67	49.01	47.04	47.26
3844	NYSE	ANF	Tue, Jan 3, 2012	49.58	50.26	48.81	48.89
3843	NYSE	ANF	Fri, Dec 30, 2011	48.90	49.19	48.58	48.84
3842	NYSE	ANF	Thu, Dec 29, 2011	48.25	48.90	47.97	48.74
3841	NYSE	ANF	Wed, Dec 28, 2011	49.02	49.07	47.94	47.99
3840	NYSE	ANF	Tue, Dec 27, 2011	48.47	49.52	48.40	49.18
3839	NYSE	ANF	Fri, Dec 23, 2011	49.45	49.77	48.04	48.53
3838	NYSE	ANF	Thu, Dec 22, 2011	48.24	49.62	48.18	49.48
3837	NYSE	ANF	Wed, Dec 21, 2011	48.20	48.68	47.07	48.55
3836	NYSE	ANF	Tue, Dec 20, 2011	46.08	48.55	45.99	48.20
3835	NYSE	ANF	Mon, Dec 19, 2011	47.00	47.15	45.02	45.14
3834	NYSE	ANF	Fri, Dec 16, 2011	46.62	47.09	46.11	46.57
3833	NYSE	ANF	Thu, Dec 15, 2011	46.98	47.17	45.95	46.17
3832	NYSE	ANF	Wed, Dec 14, 2011	48.00	48.06	46.02	46.26
3831	NYSE	ANF	Tue, Dec 13, 2011	49.92	50.03	47.82	48.17
3830	NYSE	ANF	Mon, Dec 12, 2011	49.71	49.92	48.74	49.38
3829	NYSE	ANF	Fri, Dec 9, 2011	49.32	50.80	48.73	50.47
3828	NYSE	ANF	Thu, Dec 8, 2011	49.20	49.79	48.55	48.96
3827	NYSE	ANF	Wed, Dec 7, 2011	48.90	50.34	48.90	49.53
3826	NYSE	ANF	Tue, Dec 6, 2011	50.04	50.14	48.72	49.17
3825	NYSE	ANF	Mon, Dec 5, 2011	49.96	50.92	49.54	50.24
3824	NYSE	ANF	Fri, Dec 2, 2011	48.50	50.00	48.24	49.00
3823	NYSE	ANF	Thu, Dec 1, 2011	47.57	48.49	47.16	47.88
3822	NYSE	ANF	Wed, Nov 30, 2011	48.39	48.71	47.29	47.91
3821	NYSE	ANF	Tue, Nov 29, 2011	47.03	47.25	46.40	46.94
3820	NYSE	ANF	Mon, Nov 28, 2011	46.25	47.64	45.94	46.93
3819	NYSE	ANF	Fri, Nov 25, 2011	44.71	45.29	44.22	44.65
3818	NYSE	ANF	Wed, Nov 23, 2011	45.46	45.63	44.25	44.88
3817	NYSE	ANF	Tue, Nov 22, 2011	46.30	46.88	45.40	45.85
3816	NYSE	ANF	Mon, Nov 21, 2011	46.73	47.08	45.73	46.47
3815	NYSE	ANF	Fri, Nov 18, 2011	49.58	49.58	47.14	47.30
3814	NYSE	ANF	Thu, Nov 17, 2011	48.19	49.90	48.05	49.51
3813	NYSE	ANF	Wed, Nov 16, 2011	51.26	51.50	46.69	48.10
3812	NYSE	ANF	Tue, Nov 15, 2011	56.85	56.92	55.20	55.70
3811	NYSE	ANF	Mon, Nov 14, 2011	56.51	57.56	56.46	57.25
3810	NYSE	ANF	Fri, Nov 11, 2011	56.00	56.99	55.46	56.80
3809	NYSE	ANF	Thu, Nov 10, 2011	57.00	57.13	54.99	55.46
3808	NYSE	ANF	Wed, Nov 9, 2011	56.51	57.53	56.06	56.28
3807	NYSE	ANF	Tue, Nov 8, 2011	58.67	59.10	55.81	58.21
3806	NYSE	ANF	Mon, Nov 7, 2011	58.38	59.36	58.01	58.31
3805	NYSE	ANF	Fri, Nov 4, 2011	58.73	59.45	57.06	58.21
3804	NYSE	ANF	Thu, Nov 3, 2011	61.34	62.18	57.33	59.26
3803	NYSE	ANF	Wed, Nov 2, 2011	74.55	75.20	73.57	74.01
3802	NYSE	ANF	Tue, Nov 1, 2011	71.81	75.09	71.55	74.24
3801	NYSE	ANF	Mon, Oct 31, 2011	75.44	76.33	74.32	74.40
3800	NYSE	ANF	Fri, Oct 28, 2011	75.75	77.49	75.20	76.81
3799	NYSE	ANF	Thu, Oct 27, 2011	74.95	76.69	74.42	75.00
3798	NYSE	ANF	Wed, Oct 26, 2011	74.27	74.38	70.53	72.21
3797	NYSE	ANF	Tue, Oct 25, 2011	72.29	74.82	72.21	73.47
3796	NYSE	ANF	Mon, Oct 24, 2011	69.82	73.39	69.82	73.00
3795	NYSE	ANF	Fri, Oct 21, 2011	70.54	70.87	68.20	69.66
3794	NYSE	ANF	Thu, Oct 20, 2011	68.76	69.91	67.61	69.69
3793	NYSE	ANF	Wed, Oct 19, 2011	70.45	70.99	68.40	68.68
3792	NYSE	ANF	Tue, Oct 18, 2011	68.38	71.73	66.59	70.37
3791	NYSE	ANF	Mon, Oct 17, 2011	70.90	70.90	68.44	68.75
3790	NYSE	ANF	Fri, Oct 14, 2011	69.80	71.25	68.72	70.93
3789	NYSE	ANF	Thu, Oct 13, 2011	69.91	69.91	68.15	69.02
3788	NYSE	ANF	Wed, Oct 12, 2011	69.46	71.58	68.98	70.77
3787	NYSE	ANF	Tue, Oct 11, 2011	67.39	68.99	66.42	68.82
3786	NYSE	ANF	Mon, Oct 10, 2011	66.00	68.00	65.82	67.98
3785	NYSE	ANF	Fri, Oct 7, 2011	65.04	66.01	63.51	64.54
3784	NYSE	ANF	Thu, Oct 6, 2011	63.48	64.85	62.35	64.82
3783	NYSE	ANF	Wed, Oct 5, 2011	60.44	63.45	60.04	63.29
3782	NYSE	ANF	Tue, Oct 4, 2011	58.60	60.40	57.17	60.25
3781	NYSE	ANF	Mon, Oct 3, 2011	61.11	61.56	59.22	59.65
3780	NYSE	ANF	Fri, Sep 30, 2011	62.72	63.35	61.44	61.56
3779	NYSE	ANF	Thu, Sep 29, 2011	68.38	68.47	61.90	64.18
3778	NYSE	ANF	Wed, Sep 28, 2011	67.06	68.39	66.56	66.73
3777	NYSE	ANF	Tue, Sep 27, 2011	67.73	68.00	66.03	66.83
3776	NYSE	ANF	Mon, Sep 26, 2011	62.71	65.62	62.02	65.56
3775	NYSE	ANF	Fri, Sep 23, 2011	61.85	63.18	60.32	62.14
3774	NYSE	ANF	Thu, Sep 22, 2011	62.48	64.16	60.98	61.88
3773	NYSE	ANF	Wed, Sep 21, 2011	67.97	69.01	65.61	65.63
3772	NYSE	ANF	Tue, Sep 20, 2011	68.82	69.99	67.79	67.83
3771	NYSE	ANF	Mon, Sep 19, 2011	66.96	69.15	66.43	68.65
3770	NYSE	ANF	Fri, Sep 16, 2011	68.16	68.82	67.05	68.11
3769	NYSE	ANF	Thu, Sep 15, 2011	66.89	67.91	65.58	67.71
3768	NYSE	ANF	Wed, Sep 14, 2011	65.63	67.14	64.20	66.12
3767	NYSE	ANF	Tue, Sep 13, 2011	63.71	65.93	63.23	65.28
3766	NYSE	ANF	Mon, Sep 12, 2011	61.42	63.57	60.83	63.37
3765	NYSE	ANF	Fri, Sep 9, 2011	62.27	64.86	61.82	62.99
3764	NYSE	ANF	Thu, Sep 8, 2011	63.74	64.86	62.58	62.97
3763	NYSE	ANF	Wed, Sep 7, 2011	62.13	64.83	61.67	64.75
3762	NYSE	ANF	Tue, Sep 6, 2011	58.52	60.38	57.27	60.19
3761	NYSE	ANF	Fri, Sep 2, 2011	61.69	61.93	60.05	60.43
3760	NYSE	ANF	Thu, Sep 1, 2011	63.34	64.45	62.51	62.65
3759	NYSE	ANF	Wed, Aug 31, 2011	64.61	66.30	62.82	63.61
3758	NYSE	ANF	Tue, Aug 30, 2011	63.05	65.28	61.94	64.52
3757	NYSE	ANF	Mon, Aug 29, 2011	60.24	63.52	60.15	63.45
3756	NYSE	ANF	Fri, Aug 26, 2011	56.86	59.73	55.70	59.21
3755	NYSE	ANF	Thu, Aug 25, 2011	59.63	60.55	56.93	57.18
3754	NYSE	ANF	Wed, Aug 24, 2011	59.07	59.94	57.41	59.42
3753	NYSE	ANF	Tue, Aug 23, 2011	56.82	59.46	56.01	59.36
3752	NYSE	ANF	Mon, Aug 22, 2011	58.30	58.31	56.03	56.56
3751	NYSE	ANF	Fri, Aug 19, 2011	57.62	59.67	56.20	56.36
3750	NYSE	ANF	Thu, Aug 18, 2011	62.57	62.80	57.93	58.60
3749	NYSE	ANF	Wed, Aug 17, 2011	65.94	68.99	63.86	64.87
3748	NYSE	ANF	Tue, Aug 16, 2011	70.47	71.36	67.87	71.02
3747	NYSE	ANF	Mon, Aug 15, 2011	70.67	71.87	69.53	71.71
3746	NYSE	ANF	Fri, Aug 12, 2011	69.47	70.58	67.40	70.10
3745	NYSE	ANF	Thu, Aug 11, 2011	66.46	69.41	66.16	68.48
3744	NYSE	ANF	Wed, Aug 10, 2011	63.48	67.50	63.21	65.64
3743	NYSE	ANF	Tue, Aug 9, 2011	63.00	65.96	60.77	65.94
3742	NYSE	ANF	Mon, Aug 8, 2011	67.85	68.93	58.84	61.05
3741	NYSE	ANF	Fri, Aug 5, 2011	68.37	71.00	66.00	70.30
3740	NYSE	ANF	Thu, Aug 4, 2011	71.10	73.18	66.50	67.40
3739	NYSE	ANF	Wed, Aug 3, 2011	70.25	70.43	67.54	70.19
3738	NYSE	ANF	Tue, Aug 2, 2011	74.49	75.10	69.60	69.77
3737	NYSE	ANF	Mon, Aug 1, 2011	74.14	75.52	72.76	75.28
3736	NYSE	ANF	Fri, Jul 29, 2011	72.56	73.90	71.09	73.12
3735	NYSE	ANF	Thu, Jul 28, 2011	73.88	75.46	73.10	73.30
3734	NYSE	ANF	Wed, Jul 27, 2011	76.43	76.70	73.37	73.60
3733	NYSE	ANF	Tue, Jul 26, 2011	76.60	77.73	76.39	77.03
3732	NYSE	ANF	Mon, Jul 25, 2011	76.14	76.95	75.07	76.61
3731	NYSE	ANF	Fri, Jul 22, 2011	76.53	77.30	75.58	77.14
3730	NYSE	ANF	Thu, Jul 21, 2011	76.91	78.25	75.50	76.22
3729	NYSE	ANF	Wed, Jul 20, 2011	77.35	77.35	74.80	76.26
3728	NYSE	ANF	Tue, Jul 19, 2011	75.21	77.47	75.21	77.10
3727	NYSE	ANF	Mon, Jul 18, 2011	73.50	74.67	73.10	74.46
3726	NYSE	ANF	Fri, Jul 15, 2011	73.99	74.11	72.32	74.03
3725	NYSE	ANF	Thu, Jul 14, 2011	73.50	75.05	72.06	73.35
3724	NYSE	ANF	Wed, Jul 13, 2011	72.31	74.46	72.14	73.17
3723	NYSE	ANF	Tue, Jul 12, 2011	71.55	72.79	71.11	71.69
3722	NYSE	ANF	Mon, Jul 11, 2011	71.82	73.15	70.90	71.37
3721	NYSE	ANF	Fri, Jul 8, 2011	73.30	73.33	71.89	73.07
3720	NYSE	ANF	Thu, Jul 7, 2011	73.85	74.93	73.15	74.36
3719	NYSE	ANF	Wed, Jul 6, 2011	71.50	72.74	71.09	72.47
3718	NYSE	ANF	Tue, Jul 5, 2011	69.17	71.67	68.65	71.41
3717	NYSE	ANF	Fri, Jul 1, 2011	67.27	68.84	66.91	68.72
3716	NYSE	ANF	Thu, Jun 30, 2011	67.74	68.39	66.54	66.92
3715	NYSE	ANF	Wed, Jun 29, 2011	67.00	67.89	66.59	67.38
3714	NYSE	ANF	Tue, Jun 28, 2011	65.48	67.11	65.48	66.98
3713	NYSE	ANF	Mon, Jun 27, 2011	64.55	65.67	63.85	65.24
3712	NYSE	ANF	Fri, Jun 24, 2011	67.03	67.38	64.43	64.62
3711	NYSE	ANF	Thu, Jun 23, 2011	65.06	66.97	65.00	66.90
3710	NYSE	ANF	Wed, Jun 22, 2011	67.39	67.80	65.75	65.87
3709	NYSE	ANF	Tue, Jun 21, 2011	67.14	68.74	66.92	67.93
3708	NYSE	ANF	Mon, Jun 20, 2011	65.24	66.76	64.64	66.39
3707	NYSE	ANF	Fri, Jun 17, 2011	64.43	66.15	64.43	65.48
3706	NYSE	ANF	Thu, Jun 16, 2011	65.39	65.64	62.46	63.88
3705	NYSE	ANF	Wed, Jun 15, 2011	66.51	67.19	65.11	65.38
3704	NYSE	ANF	Tue, Jun 14, 2011	66.33	67.68	66.21	67.33
3703	NYSE	ANF	Mon, Jun 13, 2011	65.41	66.30	64.41	65.61
3702	NYSE	ANF	Fri, Jun 10, 2011	66.39	66.70	64.90	65.09
3701	NYSE	ANF	Thu, Jun 9, 2011	66.61	67.35	65.86	66.64
3700	NYSE	ANF	Wed, Jun 8, 2011	68.64	69.15	65.70	66.28
3699	NYSE	ANF	Tue, Jun 7, 2011	70.86	71.48	69.80	69.90
3698	NYSE	ANF	Mon, Jun 6, 2011	72.36	72.54	70.41	70.45
3697	NYSE	ANF	Fri, Jun 3, 2011	72.91	74.72	72.36	72.44
3696	NYSE	ANF	Thu, Jun 2, 2011	74.14	74.38	72.76	73.98
3695	NYSE	ANF	Wed, Jun 1, 2011	75.72	75.86	74.18	74.27
3694	NYSE	ANF	Tue, May 31, 2011	77.16	77.65	75.19	75.77
3693	NYSE	ANF	Fri, May 27, 2011	75.76	77.09	75.60	76.35
3692	NYSE	ANF	Thu, May 26, 2011	74.40	75.80	74.08	75.77
3691	NYSE	ANF	Wed, May 25, 2011	73.66	74.98	72.96	74.59
3690	NYSE	ANF	Tue, May 24, 2011	74.84	75.25	74.12	74.77
3689	NYSE	ANF	Mon, May 23, 2011	73.20	75.02	73.14	74.65
3688	NYSE	ANF	Fri, May 20, 2011	74.34	74.82	72.58	74.22
3687	NYSE	ANF	Thu, May 19, 2011	75.41	76.17	74.45	75.57
3686	NYSE	ANF	Wed, May 18, 2011	75.55	76.76	74.30	75.69
3685	NYSE	ANF	Tue, May 17, 2011	72.61	73.34	71.45	73.17
3684	NYSE	ANF	Mon, May 16, 2011	74.14	74.66	72.48	72.70
3683	NYSE	ANF	Fri, May 13, 2011	75.53	76.03	74.08	74.26
3682	NYSE	ANF	Thu, May 12, 2011	75.53	76.05	74.82	75.20
3681	NYSE	ANF	Wed, May 11, 2011	75.88	76.43	75.00	75.86
3680	NYSE	ANF	Tue, May 10, 2011	74.17	75.93	74.14	75.53
3679	NYSE	ANF	Mon, May 9, 2011	73.15	74.50	72.61	73.98
3678	NYSE	ANF	Fri, May 6, 2011	74.20	75.28	73.48	73.54
3677	NYSE	ANF	Thu, May 5, 2011	70.46	74.82	70.46	73.28
3676	NYSE	ANF	Wed, May 4, 2011	70.72	72.39	69.95	70.69
3675	NYSE	ANF	Tue, May 3, 2011	70.95	72.41	70.13	70.63
3674	NYSE	ANF	Mon, May 2, 2011	71.52	72.40	70.66	71.06
3673	NYSE	ANF	Fri, Apr 29, 2011	71.51	71.80	70.60	70.80
3672	NYSE	ANF	Thu, Apr 28, 2011	71.46	72.61	71.09	71.52
3671	NYSE	ANF	Wed, Apr 27, 2011	70.55	71.90	70.49	71.76
3670	NYSE	ANF	Tue, Apr 26, 2011	69.42	71.12	69.34	70.47
3669	NYSE	ANF	Mon, Apr 25, 2011	69.55	69.87	68.78	69.28
3668	NYSE	ANF	Thu, Apr 21, 2011	70.12	70.13	69.01	69.61
3667	NYSE	ANF	Wed, Apr 20, 2011	69.28	70.49	68.70	69.67
3666	NYSE	ANF	Tue, Apr 19, 2011	68.68	69.48	67.68	68.13
3665	NYSE	ANF	Mon, Apr 18, 2011	68.98	69.37	67.68	68.25
3664	NYSE	ANF	Fri, Apr 15, 2011	68.29	70.35	68.16	70.01
3663	NYSE	ANF	Thu, Apr 14, 2011	68.37	68.70	67.62	68.03
3662	NYSE	ANF	Wed, Apr 13, 2011	68.05	68.84	67.37	68.59
3661	NYSE	ANF	Tue, Apr 12, 2011	68.80	69.44	67.16	67.93
3660	NYSE	ANF	Mon, Apr 11, 2011	67.62	69.72	67.62	69.45
3659	NYSE	ANF	Fri, Apr 8, 2011	68.61	69.23	67.37	67.46
3658	NYSE	ANF	Thu, Apr 7, 2011	67.77	69.57	67.45	68.54
3657	NYSE	ANF	Wed, Apr 6, 2011	66.72	68.20	65.67	67.59
3656	NYSE	ANF	Tue, Apr 5, 2011	58.99	66.35	58.90	65.57
3655	NYSE	ANF	Mon, Apr 4, 2011	59.53	59.65	58.13	59.17
3654	NYSE	ANF	Fri, Apr 1, 2011	59.02	60.19	58.94	59.30
3653	NYSE	ANF	Thu, Mar 31, 2011	57.52	59.15	57.50	58.70
3652	NYSE	ANF	Wed, Mar 30, 2011	57.06	58.48	56.23	58.09
3651	NYSE	ANF	Tue, Mar 29, 2011	55.39	56.93	55.03	56.71
3650	NYSE	ANF	Mon, Mar 28, 2011	56.78	56.99	55.37	55.44
3649	NYSE	ANF	Fri, Mar 25, 2011	56.24	56.98	56.00	56.77
3648	NYSE	ANF	Thu, Mar 24, 2011	55.20	56.33	55.05	56.24
3647	NYSE	ANF	Wed, Mar 23, 2011	54.54	55.20	53.37	55.05
3646	NYSE	ANF	Tue, Mar 22, 2011	54.10	55.50	54.08	54.87
3645	NYSE	ANF	Mon, Mar 21, 2011	53.81	54.52	53.34	54.32
3644	NYSE	ANF	Fri, Mar 18, 2011	54.11	54.13	52.55	52.96
3643	NYSE	ANF	Thu, Mar 17, 2011	54.61	54.61	53.19	53.29
3642	NYSE	ANF	Wed, Mar 16, 2011	54.42	55.26	53.17	53.67
3641	NYSE	ANF	Tue, Mar 15, 2011	53.60	55.12	53.32	54.76
3640	NYSE	ANF	Mon, Mar 14, 2011	54.49	55.40	54.08	55.22
3639	NYSE	ANF	Fri, Mar 11, 2011	53.63	55.40	52.85	55.08
3638	NYSE	ANF	Thu, Mar 10, 2011	55.11	55.20	53.46	53.85
3637	NYSE	ANF	Wed, Mar 9, 2011	57.20	57.28	54.84	55.69
3636	NYSE	ANF	Tue, Mar 8, 2011	57.68	58.10	56.76	57.35
3635	NYSE	ANF	Mon, Mar 7, 2011	58.84	58.92	56.43	57.03
3634	NYSE	ANF	Fri, Mar 4, 2011	59.00	59.60	57.66	58.42
3633	NYSE	ANF	Thu, Mar 3, 2011	59.12	59.88	57.63	59.12
3632	NYSE	ANF	Wed, Mar 2, 2011	57.72	59.08	57.72	58.48
3631	NYSE	ANF	Tue, Mar 1, 2011	57.73	58.98	57.37	57.93
3630	NYSE	ANF	Mon, Feb 28, 2011	56.91	57.63	56.50	57.37
3629	NYSE	ANF	Fri, Feb 25, 2011	56.43	57.18	55.77	56.81
3628	NYSE	ANF	Thu, Feb 24, 2011	55.10	56.41	54.61	56.20
3627	NYSE	ANF	Wed, Feb 23, 2011	56.05	56.65	54.57	55.01
3626	NYSE	ANF	Tue, Feb 22, 2011	58.07	59.02	56.44	56.58
3625	NYSE	ANF	Fri, Feb 18, 2011	58.55	59.55	58.02	59.05
3624	NYSE	ANF	Thu, Feb 17, 2011	57.71	59.15	56.96	58.67
3623	NYSE	ANF	Wed, Feb 16, 2011	55.48	57.62	55.33	57.46
3622	NYSE	ANF	Tue, Feb 15, 2011	54.33	54.70	53.40	53.41
3621	NYSE	ANF	Mon, Feb 14, 2011	55.18	55.50	54.04	54.50
3620	NYSE	ANF	Fri, Feb 11, 2011	52.90	55.10	52.70	54.89
3619	NYSE	ANF	Thu, Feb 10, 2011	51.78	53.20	51.57	53.03
3618	NYSE	ANF	Wed, Feb 9, 2011	52.53	52.84	51.78	52.05
3617	NYSE	ANF	Tue, Feb 8, 2011	51.94	52.52	51.41	52.47
3616	NYSE	ANF	Mon, Feb 7, 2011	51.44	52.38	51.44	51.85
3615	NYSE	ANF	Fri, Feb 4, 2011	49.91	51.76	49.62	51.43
3614	NYSE	ANF	Thu, Feb 3, 2011	49.47	50.94	48.51	49.79
3613	NYSE	ANF	Wed, Feb 2, 2011	50.70	50.94	49.02	49.13
3612	NYSE	ANF	Tue, Feb 1, 2011	50.61	51.15	50.15	50.73
3611	NYSE	ANF	Mon, Jan 31, 2011	48.61	50.47	48.40	50.41
3610	NYSE	ANF	Fri, Jan 28, 2011	49.67	49.99	48.20	48.36
3609	NYSE	ANF	Thu, Jan 27, 2011	48.99	50.10	48.71	49.73
3608	NYSE	ANF	Wed, Jan 26, 2011	49.55	50.13	48.77	49.59
3607	NYSE	ANF	Tue, Jan 25, 2011	50.30	50.50	48.44	49.28
3606	NYSE	ANF	Mon, Jan 24, 2011	50.64	51.02	49.87	50.59
3605	NYSE	ANF	Fri, Jan 21, 2011	51.57	51.76	50.60	50.68
3604	NYSE	ANF	Thu, Jan 20, 2011	50.58	52.07	50.58	51.05
3603	NYSE	ANF	Wed, Jan 19, 2011	51.37	52.03	50.74	50.87
3602	NYSE	ANF	Tue, Jan 18, 2011	52.13	52.31	49.90	51.28
3601	NYSE	ANF	Fri, Jan 14, 2011	52.59	52.80	51.45	51.55
3600	NYSE	ANF	Thu, Jan 13, 2011	52.68	52.93	52.13	52.43
3599	NYSE	ANF	Wed, Jan 12, 2011	53.41	53.64	52.59	52.69
3598	NYSE	ANF	Tue, Jan 11, 2011	54.40	54.46	52.29	52.88
3597	NYSE	ANF	Mon, Jan 10, 2011	53.35	54.48	52.85	54.24
3596	NYSE	ANF	Fri, Jan 7, 2011	53.73	54.55	52.60	53.57
3595	NYSE	ANF	Thu, Jan 6, 2011	55.20	55.33	52.49	53.53
3594	NYSE	ANF	Wed, Jan 5, 2011	56.06	56.79	54.83	55.35
3593	NYSE	ANF	Tue, Jan 4, 2011	58.11	58.40	55.37	56.22
3592	NYSE	ANF	Mon, Jan 3, 2011	58.37	58.42	57.43	58.03
3591	NYSE	ANF	Fri, Dec 31, 2010	58.02	58.25	57.50	57.63
3590	NYSE	ANF	Thu, Dec 30, 2010	58.05	58.38	57.69	58.11
3589	NYSE	ANF	Wed, Dec 29, 2010	57.78	58.50	57.52	58.05
3588	NYSE	ANF	Tue, Dec 28, 2010	57.36	57.87	57.07	57.75
3587	NYSE	ANF	Mon, Dec 27, 2010	57.02	57.87	56.65	57.15
3586	NYSE	ANF	Thu, Dec 23, 2010	57.02	57.99	56.57	57.34
3585	NYSE	ANF	Wed, Dec 22, 2010	58.19	58.43	56.79	56.97
3584	NYSE	ANF	Tue, Dec 21, 2010	57.76	58.40	56.87	58.14
3583	NYSE	ANF	Mon, Dec 20, 2010	57.22	57.28	56.06	56.99
3582	NYSE	ANF	Fri, Dec 17, 2010	55.68	57.32	55.61	57.11
3581	NYSE	ANF	Thu, Dec 16, 2010	54.71	55.96	54.35	55.67
3580	NYSE	ANF	Wed, Dec 15, 2010	55.06	55.38	54.45	54.71
3579	NYSE	ANF	Tue, Dec 14, 2010	55.07	55.67	54.40	55.14
3578	NYSE	ANF	Mon, Dec 13, 2010	56.15	56.30	54.62	54.69
3577	NYSE	ANF	Fri, Dec 10, 2010	55.84	56.09	54.88	55.98
3576	NYSE	ANF	Thu, Dec 9, 2010	56.12	56.22	55.30	55.47
3575	NYSE	ANF	Wed, Dec 8, 2010	55.83	56.06	55.23	55.65
3574	NYSE	ANF	Tue, Dec 7, 2010	57.00	57.05	55.83	56.10
3573	NYSE	ANF	Mon, Dec 6, 2010	57.01	57.11	56.12	56.24
3572	NYSE	ANF	Fri, Dec 3, 2010	55.95	56.45	55.38	56.15
3571	NYSE	ANF	Thu, Dec 2, 2010	54.74	56.49	53.81	56.02
3570	NYSE	ANF	Wed, Dec 1, 2010	51.04	51.49	49.66	50.44
3569	NYSE	ANF	Tue, Nov 30, 2010	48.26	50.44	48.23	50.25
3568	NYSE	ANF	Mon, Nov 29, 2010	48.12	51.15	47.86	48.76
3567	NYSE	ANF	Fri, Nov 26, 2010	48.21	48.76	47.68	48.46
3566	NYSE	ANF	Wed, Nov 24, 2010	49.10	50.00	47.94	48.19
3565	NYSE	ANF	Tue, Nov 23, 2010	47.33	49.60	47.33	48.44
3564	NYSE	ANF	Mon, Nov 22, 2010	47.20	47.79	46.90	47.70
3563	NYSE	ANF	Fri, Nov 19, 2010	46.76	47.61	46.64	47.30
3562	NYSE	ANF	Thu, Nov 18, 2010	47.56	48.00	46.57	46.68
3561	NYSE	ANF	Wed, Nov 17, 2010	45.96	47.57	45.72	47.06
3560	NYSE	ANF	Tue, Nov 16, 2010	46.04	46.85	44.31	45.68
3559	NYSE	ANF	Mon, Nov 15, 2010	46.44	46.44	44.98	45.33
3558	NYSE	ANF	Fri, Nov 12, 2010	46.24	47.04	45.71	45.92
3557	NYSE	ANF	Thu, Nov 11, 2010	46.46	47.27	44.47	46.83
3556	NYSE	ANF	Wed, Nov 10, 2010	46.50	47.11	46.16	46.86
3555	NYSE	ANF	Tue, Nov 9, 2010	47.11	47.53	46.00	46.44
3554	NYSE	ANF	Mon, Nov 8, 2010	46.64	47.27	46.17	47.24
3553	NYSE	ANF	Fri, Nov 5, 2010	45.82	47.51	45.49	47.03
3552	NYSE	ANF	Thu, Nov 4, 2010	43.76	45.82	43.62	45.74
3551	NYSE	ANF	Wed, Nov 3, 2010	42.92	43.21	41.64	43.00
3550	NYSE	ANF	Tue, Nov 2, 2010	42.63	43.00	41.55	42.86
3549	NYSE	ANF	Mon, Nov 1, 2010	43.10	43.26	41.97	42.55
3548	NYSE	ANF	Fri, Oct 29, 2010	42.60	43.17	42.47	42.86
3547	NYSE	ANF	Thu, Oct 28, 2010	43.55	43.75	41.71	42.71
3546	NYSE	ANF	Wed, Oct 27, 2010	44.23	44.28	42.36	42.97
3545	NYSE	ANF	Tue, Oct 26, 2010	42.51	45.65	42.17	44.84
3544	NYSE	ANF	Mon, Oct 25, 2010	42.71	43.57	42.54	42.78
3543	NYSE	ANF	Fri, Oct 22, 2010	42.27	42.80	42.04	42.40
3542	NYSE	ANF	Thu, Oct 21, 2010	43.02	43.10	41.60	42.19
3541	NYSE	ANF	Wed, Oct 20, 2010	43.64	43.80	42.56	42.96
3540	NYSE	ANF	Tue, Oct 19, 2010	44.37	44.70	42.95	43.25
3539	NYSE	ANF	Mon, Oct 18, 2010	45.48	45.75	44.55	45.60
3538	NYSE	ANF	Fri, Oct 15, 2010	45.20	45.70	44.79	45.25
3537	NYSE	ANF	Thu, Oct 14, 2010	44.75	45.51	44.41	44.66
3536	NYSE	ANF	Wed, Oct 13, 2010	45.38	45.45	44.35	44.56
3535	NYSE	ANF	Tue, Oct 12, 2010	43.49	45.24	43.29	45.03
3534	NYSE	ANF	Mon, Oct 11, 2010	43.49	44.75	43.26	43.76
3533	NYSE	ANF	Fri, Oct 8, 2010	42.03	43.10	41.51	42.87
3532	NYSE	ANF	Thu, Oct 7, 2010	42.08	42.77	41.60	42.03
3531	NYSE	ANF	Wed, Oct 6, 2010	38.98	39.55	38.04	38.59
3530	NYSE	ANF	Tue, Oct 5, 2010	38.34	39.12	38.19	38.81
3529	NYSE	ANF	Mon, Oct 4, 2010	37.73	38.09	37.30	37.92
3528	NYSE	ANF	Fri, Oct 1, 2010	39.76	39.98	37.47	37.75
3527	NYSE	ANF	Thu, Sep 30, 2010	39.63	40.17	38.78	39.32
3526	NYSE	ANF	Wed, Sep 29, 2010	38.98	39.70	38.84	39.29
3525	NYSE	ANF	Tue, Sep 28, 2010	38.50	39.26	38.18	39.19
3524	NYSE	ANF	Mon, Sep 27, 2010	38.55	38.89	38.06	38.54
3523	NYSE	ANF	Fri, Sep 24, 2010	37.47	38.81	37.23	38.79
3522	NYSE	ANF	Thu, Sep 23, 2010	36.11	37.12	35.95	36.75
3521	NYSE	ANF	Wed, Sep 22, 2010	37.12	37.18	35.88	36.39
3520	NYSE	ANF	Tue, Sep 21, 2010	38.12	38.12	37.03	37.31
3519	NYSE	ANF	Mon, Sep 20, 2010	37.40	38.19	36.94	38.07
3518	NYSE	ANF	Fri, Sep 17, 2010	36.54	37.00	36.23	36.93
3517	NYSE	ANF	Thu, Sep 16, 2010	36.50	36.78	36.11	36.14
3516	NYSE	ANF	Wed, Sep 15, 2010	36.46	36.87	36.11	36.58
3515	NYSE	ANF	Tue, Sep 14, 2010	35.95	37.16	35.84	36.84
3514	NYSE	ANF	Mon, Sep 13, 2010	35.37	35.93	35.19	35.48
3513	NYSE	ANF	Fri, Sep 10, 2010	34.45	35.09	34.39	34.85
3512	NYSE	ANF	Thu, Sep 9, 2010	35.09	35.24	34.07	34.33
3511	NYSE	ANF	Wed, Sep 8, 2010	34.64	35.00	34.14	34.49
3510	NYSE	ANF	Tue, Sep 7, 2010	35.36	35.42	34.49	34.57
3509	NYSE	ANF	Fri, Sep 3, 2010	35.59	36.25	35.39	35.69
3508	NYSE	ANF	Thu, Sep 2, 2010	35.57	35.78	34.42	35.16
3507	NYSE	ANF	Wed, Sep 1, 2010	35.34	36.82	35.20	36.58
3506	NYSE	ANF	Tue, Aug 31, 2010	35.43	36.03	34.42	34.60
3505	NYSE	ANF	Mon, Aug 30, 2010	36.02	36.06	34.93	35.04
3504	NYSE	ANF	Fri, Aug 27, 2010	35.15	36.03	34.66	35.99
3503	NYSE	ANF	Thu, Aug 26, 2010	35.54	35.55	35.03	35.25
3502	NYSE	ANF	Wed, Aug 25, 2010	34.84	35.81	33.98	35.60
3501	NYSE	ANF	Tue, Aug 24, 2010	35.94	35.98	34.88	35.14
3500	NYSE	ANF	Mon, Aug 23, 2010	36.89	37.15	35.88	36.60
3499	NYSE	ANF	Fri, Aug 20, 2010	35.26	36.53	35.00	36.39
3498	NYSE	ANF	Thu, Aug 19, 2010	36.14	36.62	35.46	35.67
3497	NYSE	ANF	Wed, Aug 18, 2010	34.82	36.16	34.29	35.97
3496	NYSE	ANF	Tue, Aug 17, 2010	35.97	36.39	33.97	35.05
3495	NYSE	ANF	Mon, Aug 16, 2010	37.29	38.20	36.90	37.63
3494	NYSE	ANF	Fri, Aug 13, 2010	37.38	38.17	37.34	37.66
3493	NYSE	ANF	Thu, Aug 12, 2010	36.84	37.79	36.32	37.65
3492	NYSE	ANF	Wed, Aug 11, 2010	37.89	38.41	37.20	37.60
3491	NYSE	ANF	Tue, Aug 10, 2010	38.82	39.17	38.18	38.81
3490	NYSE	ANF	Mon, Aug 9, 2010	39.17	40.17	39.17	39.52
3489	NYSE	ANF	Fri, Aug 6, 2010	38.74	39.19	37.94	39.00
3488	NYSE	ANF	Thu, Aug 5, 2010	38.67	40.31	37.75	39.53
3487	NYSE	ANF	Wed, Aug 4, 2010	38.14	39.05	38.14	38.80
3486	NYSE	ANF	Tue, Aug 3, 2010	38.70	38.83	37.48	38.12
3485	NYSE	ANF	Mon, Aug 2, 2010	37.86	38.92	37.71	38.84
3484	NYSE	ANF	Fri, Jul 30, 2010	35.85	37.08	35.51	36.94
3483	NYSE	ANF	Thu, Jul 29, 2010	36.86	37.13	35.53	36.42
3482	NYSE	ANF	Wed, Jul 28, 2010	36.83	37.15	36.08	36.38
3481	NYSE	ANF	Tue, Jul 27, 2010	38.43	38.80	36.92	37.00
3480	NYSE	ANF	Mon, Jul 26, 2010	36.69	38.24	36.69	38.19
3479	NYSE	ANF	Fri, Jul 23, 2010	35.95	36.96	35.47	36.80
3478	NYSE	ANF	Thu, Jul 22, 2010	34.54	36.10	34.54	35.94
3477	NYSE	ANF	Wed, Jul 21, 2010	34.70	34.90	33.85	34.04
3476	NYSE	ANF	Tue, Jul 20, 2010	32.81	34.59	32.61	34.49
3475	NYSE	ANF	Mon, Jul 19, 2010	33.55	33.99	33.18	33.56
3474	NYSE	ANF	Fri, Jul 16, 2010	35.10	35.19	32.97	33.25
3473	NYSE	ANF	Thu, Jul 15, 2010	35.94	36.14	34.72	35.36
3472	NYSE	ANF	Wed, Jul 14, 2010	36.04	36.10	35.36	35.93
3471	NYSE	ANF	Tue, Jul 13, 2010	36.23	36.65	35.41	36.23
3470	NYSE	ANF	Mon, Jul 12, 2010	35.84	36.59	35.34	35.83
3469	NYSE	ANF	Fri, Jul 9, 2010	35.35	36.13	35.03	36.06
3468	NYSE	ANF	Thu, Jul 8, 2010	35.76	36.37	34.86	35.45
3467	NYSE	ANF	Wed, Jul 7, 2010	31.18	32.94	30.88	32.90
3466	NYSE	ANF	Tue, Jul 6, 2010	31.84	32.75	30.56	30.71
3465	NYSE	ANF	Fri, Jul 2, 2010	31.93	31.98	30.99	31.11
3464	NYSE	ANF	Thu, Jul 1, 2010	30.51	32.16	29.94	31.91
3463	NYSE	ANF	Wed, Jun 30, 2010	30.45	31.38	30.28	30.69
3462	NYSE	ANF	Tue, Jun 29, 2010	31.19	31.51	30.12	30.39
3461	NYSE	ANF	Mon, Jun 28, 2010	32.84	33.03	32.06	32.15
3460	NYSE	ANF	Fri, Jun 25, 2010	32.04	32.73	31.46	32.38
3459	NYSE	ANF	Thu, Jun 24, 2010	32.38	32.38	31.50	32.04
3458	NYSE	ANF	Wed, Jun 23, 2010	33.17	33.26	31.90	32.65
3457	NYSE	ANF	Tue, Jun 22, 2010	34.61	35.05	33.03	33.15
3456	NYSE	ANF	Mon, Jun 21, 2010	35.76	35.98	34.24	34.51
3455	NYSE	ANF	Fri, Jun 18, 2010	35.49	36.06	35.17	35.33
3454	NYSE	ANF	Thu, Jun 17, 2010	35.87	35.87	34.70	35.37
3453	NYSE	ANF	Wed, Jun 16, 2010	36.59	36.59	35.64	35.76
3452	NYSE	ANF	Tue, Jun 15, 2010	36.81	37.05	35.69	37.04
3451	NYSE	ANF	Mon, Jun 14, 2010	36.37	37.06	36.05	36.34
3450	NYSE	ANF	Fri, Jun 11, 2010	34.80	36.62	34.80	36.00
3449	NYSE	ANF	Thu, Jun 10, 2010	34.82	35.94	34.82	35.93
3448	NYSE	ANF	Wed, Jun 9, 2010	34.01	35.38	33.88	34.12
3447	NYSE	ANF	Tue, Jun 8, 2010	33.85	34.30	32.92	33.82
3446	NYSE	ANF	Mon, Jun 7, 2010	35.00	35.56	33.66	33.73
3445	NYSE	ANF	Fri, Jun 4, 2010	36.21	36.49	34.63	34.78
3444	NYSE	ANF	Thu, Jun 3, 2010	36.00	37.89	35.98	37.58
3443	NYSE	ANF	Wed, Jun 2, 2010	34.93	35.28	34.27	35.26
3442	NYSE	ANF	Tue, Jun 1, 2010	35.55	35.85	34.59	34.65
3441	NYSE	ANF	Fri, May 28, 2010	35.70	36.30	35.05	35.83
3440	NYSE	ANF	Thu, May 27, 2010	34.98	35.62	34.22	35.60
3439	NYSE	ANF	Wed, May 26, 2010	35.40	35.44	33.97	34.16
3438	NYSE	ANF	Tue, May 25, 2010	33.96	35.70	33.52	35.57
3437	NYSE	ANF	Mon, May 24, 2010	35.99	36.46	35.27	35.36
3436	NYSE	ANF	Fri, May 21, 2010	34.91	36.71	34.58	35.97
3435	NYSE	ANF	Thu, May 20, 2010	36.04	36.72	35.23	35.50
3434	NYSE	ANF	Wed, May 19, 2010	37.78	38.48	36.11	37.27
3433	NYSE	ANF	Tue, May 18, 2010	41.99	41.99	37.82	38.38
3432	NYSE	ANF	Mon, May 17, 2010	40.40	40.85	39.02	40.78
3431	NYSE	ANF	Fri, May 14, 2010	40.36	40.64	39.58	40.22
3430	NYSE	ANF	Thu, May 13, 2010	43.36	43.36	40.89	41.14
3429	NYSE	ANF	Wed, May 12, 2010	42.38	43.44	41.75	43.34
3428	NYSE	ANF	Tue, May 11, 2010	41.78	43.18	41.63	42.33
3427	NYSE	ANF	Mon, May 10, 2010	40.80	42.45	40.75	42.38
3426	NYSE	ANF	Fri, May 7, 2010	40.54	40.87	38.42	39.13
3425	NYSE	ANF	Thu, May 6, 2010	42.57	42.64	38.04	40.45
3424	NYSE	ANF	Wed, May 5, 2010	43.03	45.71	42.81	44.23
3423	NYSE	ANF	Tue, May 4, 2010	45.00	45.23	42.59	43.74
3422	NYSE	ANF	Mon, May 3, 2010	44.33	45.32	43.45	44.68
3421	NYSE	ANF	Fri, Apr 30, 2010	46.53	46.57	43.63	43.73
3420	NYSE	ANF	Thu, Apr 29, 2010	47.08	47.26	46.25	46.40
3419	NYSE	ANF	Wed, Apr 28, 2010	48.06	49.00	46.38	46.60
3418	NYSE	ANF	Tue, Apr 27, 2010	49.21	49.56	47.76	47.87
3417	NYSE	ANF	Mon, Apr 26, 2010	48.93	49.97	48.65	49.53
3416	NYSE	ANF	Fri, Apr 23, 2010	48.60	49.17	48.29	48.68
3415	NYSE	ANF	Thu, Apr 22, 2010	47.50	49.02	47.08	48.72
3414	NYSE	ANF	Wed, Apr 21, 2010	47.54	48.02	46.82	47.82
3413	NYSE	ANF	Tue, Apr 20, 2010	47.31	47.89	46.97	47.65
3412	NYSE	ANF	Mon, Apr 19, 2010	48.44	48.89	46.53	47.09
3411	NYSE	ANF	Fri, Apr 16, 2010	49.41	49.85	48.20	48.67
3410	NYSE	ANF	Thu, Apr 15, 2010	49.41	50.25	49.25	49.81
3409	NYSE	ANF	Wed, Apr 14, 2010	49.49	49.88	49.05	49.69
3408	NYSE	ANF	Tue, Apr 13, 2010	48.90	49.38	48.63	49.07
3407	NYSE	ANF	Mon, Apr 12, 2010	50.70	51.12	48.93	49.07
3406	NYSE	ANF	Fri, Apr 9, 2010	47.60	50.10	47.28	49.98
3405	NYSE	ANF	Thu, Apr 8, 2010	45.63	47.00	45.23	46.90
3404	NYSE	ANF	Wed, Apr 7, 2010	47.88	48.25	47.19	47.54
3403	NYSE	ANF	Tue, Apr 6, 2010	47.93	47.93	47.35	47.83
3402	NYSE	ANF	Mon, Apr 5, 2010	46.79	48.15	46.78	48.11
3401	NYSE	ANF	Thu, Apr 1, 2010	45.89	46.73	45.71	46.65
3400	NYSE	ANF	Wed, Mar 31, 2010	44.80	45.98	44.66	45.64
3399	NYSE	ANF	Tue, Mar 30, 2010	44.92	45.28	44.56	45.06
3398	NYSE	ANF	Mon, Mar 29, 2010	45.35	45.66	44.46	44.74
3397	NYSE	ANF	Fri, Mar 26, 2010	45.03	45.67	44.62	45.32
3396	NYSE	ANF	Thu, Mar 25, 2010	44.80	45.74	44.49	44.86
3395	NYSE	ANF	Wed, Mar 24, 2010	44.81	44.85	44.23	44.38
3394	NYSE	ANF	Tue, Mar 23, 2010	44.81	44.90	44.03	44.86
3393	NYSE	ANF	Mon, Mar 22, 2010	43.82	45.00	43.73	44.73
3392	NYSE	ANF	Fri, Mar 19, 2010	44.74	44.98	43.87	43.91
3391	NYSE	ANF	Thu, Mar 18, 2010	44.43	44.78	44.25	44.67
3390	NYSE	ANF	Wed, Mar 17, 2010	44.29	44.55	44.11	44.47
3389	NYSE	ANF	Tue, Mar 16, 2010	43.46	44.09	43.37	43.91
3388	NYSE	ANF	Mon, Mar 15, 2010	43.11	43.54	42.89	43.44
3387	NYSE	ANF	Fri, Mar 12, 2010	43.88	43.93	42.95	43.12
3386	NYSE	ANF	Thu, Mar 11, 2010	43.34	43.50	42.92	43.47
3385	NYSE	ANF	Wed, Mar 10, 2010	43.12	43.74	42.93	43.42
3384	NYSE	ANF	Tue, Mar 9, 2010	43.20	43.59	42.96	43.09
3383	NYSE	ANF	Mon, Mar 8, 2010	42.43	43.66	42.35	43.43
3382	NYSE	ANF	Fri, Mar 5, 2010	41.58	42.40	41.30	42.35
3381	NYSE	ANF	Thu, Mar 4, 2010	39.91	41.68	39.13	41.52
3380	NYSE	ANF	Wed, Mar 3, 2010	36.57	37.00	36.11	36.24
3379	NYSE	ANF	Tue, Mar 2, 2010	36.79	37.07	36.48	36.52
3378	NYSE	ANF	Mon, Mar 1, 2010	35.60	37.10	35.55	36.82
3377	NYSE	ANF	Fri, Feb 26, 2010	36.15	36.84	36.13	36.42
3376	NYSE	ANF	Thu, Feb 25, 2010	35.29	36.15	35.24	36.06
3375	NYSE	ANF	Wed, Feb 24, 2010	35.19	35.87	34.95	35.85
3374	NYSE	ANF	Tue, Feb 23, 2010	35.26	35.65	35.01	35.16
3373	NYSE	ANF	Mon, Feb 22, 2010	35.70	35.71	35.19	35.65
3372	NYSE	ANF	Fri, Feb 19, 2010	35.51	35.89	35.42	35.55
3371	NYSE	ANF	Thu, Feb 18, 2010	35.05	35.80	34.91	35.69
3370	NYSE	ANF	Wed, Feb 17, 2010	35.31	35.42	34.99	35.38
3369	NYSE	ANF	Tue, Feb 16, 2010	34.50	35.55	34.06	35.25
3368	NYSE	ANF	Fri, Feb 12, 2010	33.06	34.09	32.69	33.85
3367	NYSE	ANF	Thu, Feb 11, 2010	33.03	33.17	32.48	33.00
3366	NYSE	ANF	Wed, Feb 10, 2010	32.30	32.80	31.97	32.29
3365	NYSE	ANF	Tue, Feb 9, 2010	32.67	32.93	32.21	32.40
3364	NYSE	ANF	Mon, Feb 8, 2010	33.20	33.20	32.37	32.44
3363	NYSE	ANF	Fri, Feb 5, 2010	33.01	33.41	32.55	33.18
3362	NYSE	ANF	Thu, Feb 4, 2010	34.40	34.40	33.01	33.21
3361	NYSE	ANF	Wed, Feb 3, 2010	32.23	32.27	31.38	31.96
3360	NYSE	ANF	Tue, Feb 2, 2010	32.29	32.72	32.01	32.62
3359	NYSE	ANF	Mon, Feb 1, 2010	31.80	32.07	31.31	32.07
3358	NYSE	ANF	Fri, Jan 29, 2010	31.72	32.36	31.50	31.54
3357	NYSE	ANF	Thu, Jan 28, 2010	31.46	31.84	30.75	31.21
3356	NYSE	ANF	Wed, Jan 27, 2010	30.77	31.24	30.36	31.18
3355	NYSE	ANF	Tue, Jan 26, 2010	30.38	31.50	30.14	31.05
3354	NYSE	ANF	Mon, Jan 25, 2010	30.66	30.75	30.16	30.45
3353	NYSE	ANF	Fri, Jan 22, 2010	30.50	30.77	29.88	29.98
3352	NYSE	ANF	Thu, Jan 21, 2010	31.55	31.90	30.61	30.68
3351	NYSE	ANF	Wed, Jan 20, 2010	32.25	32.33	31.25	31.68
3350	NYSE	ANF	Tue, Jan 19, 2010	32.51	32.56	32.07	32.21
3349	NYSE	ANF	Fri, Jan 15, 2010	33.10	33.10	32.36	32.58
3348	NYSE	ANF	Thu, Jan 14, 2010	32.70	33.15	32.57	32.97
3347	NYSE	ANF	Wed, Jan 13, 2010	32.62	33.18	32.44	32.86
3346	NYSE	ANF	Tue, Jan 12, 2010	32.12	32.41	31.83	32.41
3345	NYSE	ANF	Mon, Jan 11, 2010	33.48	33.62	32.03	32.48
3344	NYSE	ANF	Fri, Jan 8, 2010	32.30	33.58	31.53	33.58
3343	NYSE	ANF	Thu, Jan 7, 2010	34.87	35.28	32.59	32.67
3342	NYSE	ANF	Wed, Jan 6, 2010	35.43	36.24	35.01	36.21
3341	NYSE	ANF	Tue, Jan 5, 2010	35.00	35.79	34.94	35.46
3340	NYSE	ANF	Mon, Jan 4, 2010	35.23	35.41	34.47	35.10
3339	NYSE	ANF	Thu, Dec 31, 2009	35.40	35.64	34.78	34.85
3338	NYSE	ANF	Wed, Dec 30, 2009	35.38	35.67	35.10	35.36
3337	NYSE	ANF	Tue, Dec 29, 2009	35.67	35.98	35.24	35.51
3336	NYSE	ANF	Mon, Dec 28, 2009	35.19	35.80	35.11	35.58
3335	NYSE	ANF	Thu, Dec 24, 2009	35.45	35.48	35.02	35.10
3334	NYSE	ANF	Wed, Dec 23, 2009	35.27	35.57	34.78	35.29
3333	NYSE	ANF	Tue, Dec 22, 2009	35.20	35.52	35.08	35.25
3332	NYSE	ANF	Mon, Dec 21, 2009	35.08	35.47	34.91	35.25
3331	NYSE	ANF	Fri, Dec 18, 2009	35.60	35.75	34.19	34.73
3330	NYSE	ANF	Thu, Dec 17, 2009	34.97	35.84	34.90	35.53
3329	NYSE	ANF	Wed, Dec 16, 2009	35.54	35.91	35.41	35.61
3328	NYSE	ANF	Tue, Dec 15, 2009	35.25	35.72	34.98	35.36
3327	NYSE	ANF	Mon, Dec 14, 2009	35.70	35.95	35.19	35.85
3326	NYSE	ANF	Fri, Dec 11, 2009	35.77	35.77	34.79	35.23
3325	NYSE	ANF	Thu, Dec 10, 2009	34.87	35.61	34.81	35.20
3324	NYSE	ANF	Wed, Dec 9, 2009	34.86	34.86	33.82	34.73
3323	NYSE	ANF	Tue, Dec 8, 2009	35.54	35.54	34.61	34.68
3322	NYSE	ANF	Mon, Dec 7, 2009	36.25	36.32	35.33	35.64
3321	NYSE	ANF	Fri, Dec 4, 2009	36.84	37.21	35.82	36.13
3320	NYSE	ANF	Thu, Dec 3, 2009	38.35	38.91	36.08	36.21
3319	NYSE	ANF	Wed, Dec 2, 2009	40.00	40.25	39.54	39.90
3318	NYSE	ANF	Tue, Dec 1, 2009	40.23	40.29	39.36	40.06
3317	NYSE	ANF	Mon, Nov 30, 2009	40.78	40.78	39.35	39.93
3316	NYSE	ANF	Fri, Nov 27, 2009	39.74	40.91	39.63	39.97
3315	NYSE	ANF	Wed, Nov 25, 2009	40.06	40.83	39.81	40.81
3314	NYSE	ANF	Tue, Nov 24, 2009	39.35	39.85	38.78	39.42
3313	NYSE	ANF	Mon, Nov 23, 2009	40.11	40.43	39.17	39.34
3312	NYSE	ANF	Fri, Nov 20, 2009	39.90	40.78	39.22	39.73
3311	NYSE	ANF	Thu, Nov 19, 2009	40.43	40.45	39.76	40.11
3310	NYSE	ANF	Wed, Nov 18, 2009	41.15	41.44	40.47	40.71
3309	NYSE	ANF	Tue, Nov 17, 2009	41.48	41.92	40.80	41.27
3308	NYSE	ANF	Mon, Nov 16, 2009	40.77	42.31	40.77	41.84
3307	NYSE	ANF	Fri, Nov 13, 2009	39.17	40.95	38.25	40.68
3306	NYSE	ANF	Thu, Nov 12, 2009	37.42	37.70	36.45	36.76
3305	NYSE	ANF	Wed, Nov 11, 2009	37.67	38.29	37.16	37.59
3304	NYSE	ANF	Tue, Nov 10, 2009	37.63	37.92	37.05	37.53
3303	NYSE	ANF	Mon, Nov 9, 2009	37.49	37.80	36.99	37.59
3302	NYSE	ANF	Fri, Nov 6, 2009	34.47	35.40	34.23	35.01
3301	NYSE	ANF	Thu, Nov 5, 2009	33.12	35.18	32.93	35.12
3300	NYSE	ANF	Wed, Nov 4, 2009	33.80	34.34	33.50	33.81
3299	NYSE	ANF	Tue, Nov 3, 2009	32.66	33.62	32.04	33.60
3298	NYSE	ANF	Mon, Nov 2, 2009	32.97	33.61	32.31	32.98
3297	NYSE	ANF	Fri, Oct 30, 2009	34.31	34.31	32.63	32.82
3296	NYSE	ANF	Thu, Oct 29, 2009	33.34	34.61	33.34	34.23
3295	NYSE	ANF	Wed, Oct 28, 2009	34.65	35.18	32.67	32.94
3294	NYSE	ANF	Tue, Oct 27, 2009	36.05	36.09	34.63	34.73
3293	NYSE	ANF	Mon, Oct 26, 2009	36.28	37.16	36.05	36.14
3292	NYSE	ANF	Fri, Oct 23, 2009	37.19	37.40	36.20	36.27
3291	NYSE	ANF	Thu, Oct 22, 2009	36.58	37.67	36.47	36.93
3290	NYSE	ANF	Wed, Oct 21, 2009	37.06	37.66	36.28	36.34
3289	NYSE	ANF	Tue, Oct 20, 2009	37.60	37.60	36.72	37.05
3288	NYSE	ANF	Mon, Oct 19, 2009	36.78	37.77	36.62	37.58
3287	NYSE	ANF	Fri, Oct 16, 2009	37.03	37.80	36.53	37.59
3286	NYSE	ANF	Thu, Oct 15, 2009	36.67	37.55	36.44	37.40
3285	NYSE	ANF	Wed, Oct 14, 2009	36.95	37.10	36.27	36.97
3284	NYSE	ANF	Tue, Oct 13, 2009	35.58	36.49	35.23	36.36
3283	NYSE	ANF	Mon, Oct 12, 2009	35.65	36.24	35.22	35.63
3282	NYSE	ANF	Fri, Oct 9, 2009	34.10	34.86	33.97	34.82
3281	NYSE	ANF	Thu, Oct 8, 2009	33.64	35.20	33.64	34.46
3280	NYSE	ANF	Wed, Oct 7, 2009	32.39	33.01	32.13	32.66
3279	NYSE	ANF	Tue, Oct 6, 2009	31.13	31.62	30.92	31.56
3278	NYSE	ANF	Mon, Oct 5, 2009	30.92	30.92	30.01	30.60
3277	NYSE	ANF	Fri, Oct 2, 2009	31.10	31.65	30.52	30.62
3276	NYSE	ANF	Thu, Oct 1, 2009	32.68	32.83	31.62	31.70
3275	NYSE	ANF	Wed, Sep 30, 2009	33.53	33.54	32.63	32.88
3274	NYSE	ANF	Tue, Sep 29, 2009	32.69	33.45	32.64	33.27
3273	NYSE	ANF	Mon, Sep 28, 2009	31.69	32.92	31.69	32.67
3272	NYSE	ANF	Fri, Sep 25, 2009	32.06	32.43	31.62	31.80
3271	NYSE	ANF	Thu, Sep 24, 2009	33.21	33.47	32.23	32.56
3270	NYSE	ANF	Wed, Sep 23, 2009	33.26	33.95	32.93	33.00
3269	NYSE	ANF	Tue, Sep 22, 2009	33.67	33.80	33.07	33.53
3268	NYSE	ANF	Mon, Sep 21, 2009	33.06	33.64	32.80	33.37
3267	NYSE	ANF	Fri, Sep 18, 2009	34.17	34.46	33.36	34.34
3266	NYSE	ANF	Thu, Sep 17, 2009	33.01	34.35	33.01	34.02
3265	NYSE	ANF	Wed, Sep 16, 2009	31.48	33.05	31.47	33.00
3264	NYSE	ANF	Tue, Sep 15, 2009	31.50	31.81	30.80	31.50
3263	NYSE	ANF	Mon, Sep 14, 2009	31.37	31.65	30.69	31.50
3262	NYSE	ANF	Fri, Sep 11, 2009	30.65	31.56	30.63	31.33
3261	NYSE	ANF	Thu, Sep 10, 2009	30.42	30.99	30.10	30.62
3260	NYSE	ANF	Wed, Sep 9, 2009	30.03	30.99	29.89	30.61
3259	NYSE	ANF	Tue, Sep 8, 2009	30.45	30.62	29.67	30.19
3258	NYSE	ANF	Fri, Sep 4, 2009	29.71	30.25	28.76	30.17
3257	NYSE	ANF	Thu, Sep 3, 2009	31.30	31.83	30.55	30.98
3256	NYSE	ANF	Wed, Sep 2, 2009	31.71	32.37	31.35	32.09
3255	NYSE	ANF	Tue, Sep 1, 2009	32.26	32.77	31.22	31.66
3254	NYSE	ANF	Mon, Aug 31, 2009	32.99	33.17	32.11	32.29
3253	NYSE	ANF	Fri, Aug 28, 2009	33.82	33.92	33.00	33.74
3252	NYSE	ANF	Thu, Aug 27, 2009	33.12	33.76	32.88	33.43
3251	NYSE	ANF	Wed, Aug 26, 2009	32.99	33.60	32.75	33.43
3250	NYSE	ANF	Tue, Aug 25, 2009	32.31	33.92	32.17	33.08
3249	NYSE	ANF	Mon, Aug 24, 2009	32.85	32.91	31.92	32.03
3248	NYSE	ANF	Fri, Aug 21, 2009	32.26	32.75	32.05	32.55
3247	NYSE	ANF	Thu, Aug 20, 2009	31.47	32.12	31.42	32.04
3246	NYSE	ANF	Wed, Aug 19, 2009	30.28	31.57	30.16	31.36
3245	NYSE	ANF	Tue, Aug 18, 2009	31.67	32.16	31.25	31.47
3244	NYSE	ANF	Mon, Aug 17, 2009	32.81	32.91	31.41	31.54
3243	NYSE	ANF	Fri, Aug 14, 2009	34.20	34.95	33.37	34.25
3242	NYSE	ANF	Thu, Aug 13, 2009	32.02	33.18	30.95	32.96
3241	NYSE	ANF	Wed, Aug 12, 2009	31.69	32.46	31.36	32.08
3240	NYSE	ANF	Tue, Aug 11, 2009	32.01	32.14	31.24	31.68
3239	NYSE	ANF	Mon, Aug 10, 2009	32.58	32.65	31.74	32.28
3238	NYSE	ANF	Fri, Aug 7, 2009	31.37	32.86	31.28	32.81
3237	NYSE	ANF	Thu, Aug 6, 2009	29.26	31.97	29.26	30.94
3236	NYSE	ANF	Wed, Aug 5, 2009	29.28	30.05	28.77	30.01
3235	NYSE	ANF	Tue, Aug 4, 2009	29.90	29.96	29.02	29.36
3234	NYSE	ANF	Mon, Aug 3, 2009	29.52	30.16	28.98	30.06
3233	NYSE	ANF	Fri, Jul 31, 2009	29.11	29.58	28.34	28.59
3232	NYSE	ANF	Thu, Jul 30, 2009	28.56	29.89	28.38	29.13
3231	NYSE	ANF	Wed, Jul 29, 2009	27.69	28.67	27.55	28.31
3230	NYSE	ANF	Tue, Jul 28, 2009	27.86	28.24	27.71	28.08
3229	NYSE	ANF	Mon, Jul 27, 2009	28.18	28.39	27.20	28.31
3228	NYSE	ANF	Fri, Jul 24, 2009	27.18	28.22	27.04	28.15
3227	NYSE	ANF	Thu, Jul 23, 2009	26.71	28.00	26.27	27.39
3226	NYSE	ANF	Wed, Jul 22, 2009	26.06	27.28	26.02	26.73
3225	NYSE	ANF	Tue, Jul 21, 2009	26.29	26.49	25.48	26.46
3224	NYSE	ANF	Mon, Jul 20, 2009	25.27	26.20	24.97	26.12
3223	NYSE	ANF	Fri, Jul 17, 2009	25.38	25.41	24.81	25.08
3222	NYSE	ANF	Thu, Jul 16, 2009	25.05	25.46	24.52	25.34
3221	NYSE	ANF	Wed, Jul 15, 2009	25.00	25.15	24.65	25.08
3220	NYSE	ANF	Tue, Jul 14, 2009	24.06	24.58	23.75	24.52
3219	NYSE	ANF	Mon, Jul 13, 2009	23.14	24.07	22.70	23.93
3218	NYSE	ANF	Fri, Jul 10, 2009	22.70	23.51	22.70	23.14
3217	NYSE	ANF	Thu, Jul 9, 2009	24.15	24.63	22.83	23.00
3216	NYSE	ANF	Wed, Jul 8, 2009	23.53	24.14	23.39	24.00
3215	NYSE	ANF	Tue, Jul 7, 2009	23.31	23.75	22.99	23.36
3214	NYSE	ANF	Mon, Jul 6, 2009	23.79	24.20	22.84	23.50
3213	NYSE	ANF	Thu, Jul 2, 2009	25.10	25.11	23.89	23.98
3212	NYSE	ANF	Wed, Jul 1, 2009	25.76	26.45	25.39	25.43
3211	NYSE	ANF	Tue, Jun 30, 2009	25.96	26.62	25.37	25.39
3210	NYSE	ANF	Mon, Jun 29, 2009	26.43	26.64	25.89	26.06
3209	NYSE	ANF	Fri, Jun 26, 2009	26.04	26.73	26.04	26.16
3208	NYSE	ANF	Thu, Jun 25, 2009	25.91	26.79	25.85	26.10
3207	NYSE	ANF	Wed, Jun 24, 2009	25.63	26.52	25.39	25.99
3206	NYSE	ANF	Tue, Jun 23, 2009	25.74	25.77	24.86	25.17
3205	NYSE	ANF	Mon, Jun 22, 2009	25.43	26.07	25.24	25.67
3204	NYSE	ANF	Fri, Jun 19, 2009	26.80	26.86	25.86	26.01
3203	NYSE	ANF	Thu, Jun 18, 2009	27.45	27.82	26.18	26.49
3202	NYSE	ANF	Wed, Jun 17, 2009	25.62	27.16	25.17	26.97
3201	NYSE	ANF	Tue, Jun 16, 2009	27.10	27.15	25.25	25.80
3200	NYSE	ANF	Mon, Jun 15, 2009	26.92	27.44	26.50	27.05
3199	NYSE	ANF	Fri, Jun 12, 2009	26.47	27.65	26.07	27.58
3198	NYSE	ANF	Thu, Jun 11, 2009	27.34	27.51	26.59	26.60
3197	NYSE	ANF	Wed, Jun 10, 2009	28.11	28.25	27.04	27.29
3196	NYSE	ANF	Tue, Jun 9, 2009	27.83	28.29	27.60	27.89
3195	NYSE	ANF	Mon, Jun 8, 2009	27.21	27.93	26.63	27.72
3194	NYSE	ANF	Fri, Jun 5, 2009	28.35	28.50	26.99	27.31
3193	NYSE	ANF	Thu, Jun 4, 2009	28.85	29.04	27.52	27.95
3192	NYSE	ANF	Wed, Jun 3, 2009	31.99	32.48	31.21	31.70
3191	NYSE	ANF	Tue, Jun 2, 2009	31.84	32.75	31.52	32.26
3190	NYSE	ANF	Mon, Jun 1, 2009	30.96	32.83	30.75	32.24
3189	NYSE	ANF	Fri, May 29, 2009	28.53	30.41	28.51	30.11
3188	NYSE	ANF	Thu, May 28, 2009	28.52	29.26	27.75	28.06
3187	NYSE	ANF	Wed, May 27, 2009	27.72	29.59	27.45	28.62
3186	NYSE	ANF	Tue, May 26, 2009	26.21	27.94	26.13	27.79
3185	NYSE	ANF	Fri, May 22, 2009	26.07	27.03	25.52	26.48
3184	NYSE	ANF	Thu, May 21, 2009	26.29	26.94	25.60	25.95
3183	NYSE	ANF	Wed, May 20, 2009	26.75	27.78	26.49	26.70
3182	NYSE	ANF	Tue, May 19, 2009	26.13	26.83	25.87	26.55
3181	NYSE	ANF	Mon, May 18, 2009	26.52	26.84	25.77	26.07
3180	NYSE	ANF	Fri, May 15, 2009	26.72	27.40	25.52	26.10
3179	NYSE	ANF	Thu, May 14, 2009	25.95	27.38	25.46	27.25
3178	NYSE	ANF	Wed, May 13, 2009	25.23	26.49	25.16	25.51
3177	NYSE	ANF	Tue, May 12, 2009	26.38	26.59	25.00	25.61
3176	NYSE	ANF	Mon, May 11, 2009	25.90	26.00	25.16	25.43
3175	NYSE	ANF	Fri, May 8, 2009	27.05	27.05	25.44	26.53
3174	NYSE	ANF	Thu, May 7, 2009	28.30	29.24	25.82	26.58
3173	NYSE	ANF	Wed, May 6, 2009	26.63	27.33	25.51	26.00
3172	NYSE	ANF	Tue, May 5, 2009	26.51	26.78	25.87	26.12
3171	NYSE	ANF	Mon, May 4, 2009	26.18	26.90	25.96	26.51
3170	NYSE	ANF	Fri, May 1, 2009	27.07	27.23	25.64	25.92
3169	NYSE	ANF	Thu, Apr 30, 2009	27.30	28.06	26.77	27.06
3168	NYSE	ANF	Wed, Apr 29, 2009	25.95	27.35	25.92	26.77
3167	NYSE	ANF	Tue, Apr 28, 2009	24.77	25.98	24.41	25.79
3166	NYSE	ANF	Mon, Apr 27, 2009	24.72	25.57	24.41	25.08
3165	NYSE	ANF	Fri, Apr 24, 2009	24.14	25.77	23.91	25.36
3164	NYSE	ANF	Thu, Apr 23, 2009	23.98	24.70	22.92	23.85
3163	NYSE	ANF	Wed, Apr 22, 2009	23.20	25.39	22.79	24.04
3162	NYSE	ANF	Tue, Apr 21, 2009	22.77	23.68	22.50	23.42
3161	NYSE	ANF	Mon, Apr 20, 2009	23.60	23.60	22.78	23.04
3160	NYSE	ANF	Fri, Apr 17, 2009	23.17	23.99	22.79	23.86
3159	NYSE	ANF	Thu, Apr 16, 2009	22.82	23.68	22.31	23.40
3158	NYSE	ANF	Wed, Apr 15, 2009	22.53	23.11	22.20	22.94
3157	NYSE	ANF	Tue, Apr 14, 2009	23.28	23.67	22.51	22.71
3156	NYSE	ANF	Mon, Apr 13, 2009	24.45	24.50	23.55	24.02
3155	NYSE	ANF	Thu, Apr 9, 2009	23.28	24.93	22.77	24.76
3154	NYSE	ANF	Wed, Apr 8, 2009	24.73	26.05	24.73	25.66
3153	NYSE	ANF	Tue, Apr 7, 2009	25.39	25.57	24.52	24.63
3152	NYSE	ANF	Mon, Apr 6, 2009	26.28	26.70	25.76	26.01
3151	NYSE	ANF	Fri, Apr 3, 2009	26.18	27.12	26.18	26.94
3150	NYSE	ANF	Thu, Apr 2, 2009	24.93	27.33	24.93	26.33
3149	NYSE	ANF	Wed, Apr 1, 2009	23.00	24.45	22.76	24.27
3148	NYSE	ANF	Tue, Mar 31, 2009	24.36	24.36	22.88	23.80
3147	NYSE	ANF	Mon, Mar 30, 2009	23.79	24.45	23.59	24.07
3146	NYSE	ANF	Fri, Mar 27, 2009	25.40	25.75	24.51	24.94
3145	NYSE	ANF	Thu, Mar 26, 2009	23.41	25.97	23.41	25.77
3144	NYSE	ANF	Wed, Mar 25, 2009	23.85	25.11	22.39	23.30
3143	NYSE	ANF	Tue, Mar 24, 2009	22.91	24.30	22.91	23.78
3142	NYSE	ANF	Mon, Mar 23, 2009	22.75	23.31	21.25	23.30
3141	NYSE	ANF	Fri, Mar 20, 2009	23.35	23.35	21.65	22.13
3140	NYSE	ANF	Thu, Mar 19, 2009	23.38	24.77	22.77	23.00
3139	NYSE	ANF	Wed, Mar 18, 2009	21.77	23.75	21.66	23.33
3138	NYSE	ANF	Tue, Mar 17, 2009	21.17	21.88	20.96	21.88
3137	NYSE	ANF	Mon, Mar 16, 2009	21.80	22.08	21.18	21.28
3136	NYSE	ANF	Fri, Mar 13, 2009	20.60	21.55	20.33	21.43
3135	NYSE	ANF	Thu, Mar 12, 2009	19.75	20.55	19.25	20.52
3134	NYSE	ANF	Wed, Mar 11, 2009	19.08	20.05	18.85	19.52
3133	NYSE	ANF	Tue, Mar 10, 2009	17.34	18.86	17.26	18.74
3132	NYSE	ANF	Mon, Mar 9, 2009	17.34	18.00	16.97	17.11
3131	NYSE	ANF	Fri, Mar 6, 2009	18.40	18.58	16.95	17.49
3130	NYSE	ANF	Thu, Mar 5, 2009	19.07	19.30	16.97	18.24
3129	NYSE	ANF	Wed, Mar 4, 2009	20.92	21.35	20.36	20.93
3128	NYSE	ANF	Tue, Mar 3, 2009	21.05	21.23	19.95	20.47
3127	NYSE	ANF	Mon, Mar 2, 2009	21.35	22.17	20.69	20.75
3126	NYSE	ANF	Fri, Feb 27, 2009	21.39	22.59	20.98	21.99
3125	NYSE	ANF	Thu, Feb 26, 2009	22.90	23.22	21.79	21.94
3124	NYSE	ANF	Wed, Feb 25, 2009	22.61	23.49	21.92	22.65
3123	NYSE	ANF	Tue, Feb 24, 2009	21.74	22.93	21.74	22.69
3122	NYSE	ANF	Mon, Feb 23, 2009	22.85	22.93	21.42	21.54
3121	NYSE	ANF	Fri, Feb 20, 2009	22.24	23.25	22.09	22.62
3120	NYSE	ANF	Thu, Feb 19, 2009	22.87	23.39	22.35	22.69
3119	NYSE	ANF	Wed, Feb 18, 2009	22.92	23.34	21.99	22.38
3118	NYSE	ANF	Tue, Feb 17, 2009	22.32	23.47	22.12	22.87
3117	NYSE	ANF	Fri, Feb 13, 2009	22.13	23.49	21.82	22.78
3116	NYSE	ANF	Thu, Feb 12, 2009	19.92	20.87	19.09	20.70
3115	NYSE	ANF	Wed, Feb 11, 2009	20.01	20.64	19.68	19.97
3114	NYSE	ANF	Tue, Feb 10, 2009	20.79	21.88	19.98	20.30
3113	NYSE	ANF	Mon, Feb 9, 2009	20.95	21.28	20.33	20.97
3112	NYSE	ANF	Fri, Feb 6, 2009	19.65	21.45	19.60	20.96
3111	NYSE	ANF	Thu, Feb 5, 2009	19.15	20.65	18.55	19.98
3110	NYSE	ANF	Wed, Feb 4, 2009	18.67	18.79	17.99	18.16
3109	NYSE	ANF	Tue, Feb 3, 2009	18.57	18.76	17.87	18.56
3108	NYSE	ANF	Mon, Feb 2, 2009	17.27	18.88	17.27	18.49
3107	NYSE	ANF	Fri, Jan 30, 2009	19.04	19.24	17.70	17.85
3106	NYSE	ANF	Thu, Jan 29, 2009	19.56	19.80	18.93	18.98
3105	NYSE	ANF	Wed, Jan 28, 2009	19.13	20.62	19.06	20.02
3104	NYSE	ANF	Tue, Jan 27, 2009	19.54	20.05	18.82	18.95
3103	NYSE	ANF	Mon, Jan 26, 2009	20.05	20.83	19.75	20.18
3102	NYSE	ANF	Fri, Jan 23, 2009	19.42	20.33	19.39	19.98
3101	NYSE	ANF	Thu, Jan 22, 2009	20.23	21.04	19.53	20.29
3100	NYSE	ANF	Wed, Jan 21, 2009	20.17	20.47	19.18	20.45
3099	NYSE	ANF	Tue, Jan 20, 2009	21.38	21.61	19.61	19.80
3098	NYSE	ANF	Fri, Jan 16, 2009	20.75	21.62	20.16	21.45
3097	NYSE	ANF	Thu, Jan 15, 2009	19.41	21.20	19.07	20.34
3096	NYSE	ANF	Wed, Jan 14, 2009	19.97	20.18	19.22	19.48
3095	NYSE	ANF	Tue, Jan 13, 2009	21.01	21.81	20.36	20.78
3094	NYSE	ANF	Mon, Jan 12, 2009	21.44	22.35	21.07	21.22
3093	NYSE	ANF	Fri, Jan 9, 2009	22.05	22.65	21.03	21.53
3092	NYSE	ANF	Thu, Jan 8, 2009	21.83	23.03	20.98	22.91
3091	NYSE	ANF	Wed, Jan 7, 2009	23.92	24.07	23.48	23.74
3090	NYSE	ANF	Tue, Jan 6, 2009	24.50	24.75	23.74	24.54
3089	NYSE	ANF	Mon, Jan 5, 2009	24.17	24.99	23.74	24.58
3088	NYSE	ANF	Fri, Jan 2, 2009	23.29	24.66	22.98	24.36
3087	NYSE	ANF	Wed, Dec 31, 2008	22.26	23.47	22.00	23.07
3086	NYSE	ANF	Tue, Dec 30, 2008	21.73	22.21	21.45	22.21
3085	NYSE	ANF	Mon, Dec 29, 2008	22.16	22.54	21.33	21.61
3084	NYSE	ANF	Fri, Dec 26, 2008	22.06	22.38	21.72	22.26
3083	NYSE	ANF	Wed, Dec 24, 2008	20.78	22.08	20.78	21.96
3082	NYSE	ANF	Tue, Dec 23, 2008	21.72	21.75	20.56	20.72
3081	NYSE	ANF	Mon, Dec 22, 2008	22.78	23.13	21.10	21.57
3080	NYSE	ANF	Fri, Dec 19, 2008	22.65	22.91	21.77	22.84
3079	NYSE	ANF	Thu, Dec 18, 2008	23.20	23.57	22.02	22.47
3078	NYSE	ANF	Wed, Dec 17, 2008	21.53	22.97	21.41	22.72
3077	NYSE	ANF	Tue, Dec 16, 2008	20.70	21.88	20.29	21.85
3076	NYSE	ANF	Mon, Dec 15, 2008	21.07	21.76	20.03	20.38
3075	NYSE	ANF	Fri, Dec 12, 2008	19.51	21.19	19.28	21.07
3074	NYSE	ANF	Thu, Dec 11, 2008	20.79	21.80	19.89	20.20
3073	NYSE	ANF	Wed, Dec 10, 2008	20.09	21.32	19.98	21.22
3072	NYSE	ANF	Tue, Dec 9, 2008	20.15	21.10	19.75	19.90
3071	NYSE	ANF	Mon, Dec 8, 2008	19.64	20.93	19.37	20.44
3070	NYSE	ANF	Fri, Dec 5, 2008	17.75	19.35	17.05	19.27
3069	NYSE	ANF	Thu, Dec 4, 2008	16.19	18.69	16.00	17.87
3068	NYSE	ANF	Wed, Dec 3, 2008	16.25	17.24	15.93	16.58
3067	NYSE	ANF	Tue, Dec 2, 2008	16.67	16.90	15.30	16.82
3066	NYSE	ANF	Mon, Dec 1, 2008	18.31	18.56	16.38	16.47
3065	NYSE	ANF	Fri, Nov 28, 2008	19.16	19.49	18.65	19.33
3064	NYSE	ANF	Wed, Nov 26, 2008	17.24	19.85	17.24	19.23
3063	NYSE	ANF	Tue, Nov 25, 2008	18.05	19.30	17.32	17.87
3062	NYSE	ANF	Mon, Nov 24, 2008	15.00	17.99	14.97	17.45
3061	NYSE	ANF	Fri, Nov 21, 2008	14.68	15.00	13.66	14.64
3060	NYSE	ANF	Thu, Nov 20, 2008	14.31	16.09	14.10	14.15
3059	NYSE	ANF	Wed, Nov 19, 2008	15.94	15.98	14.40	14.55
3058	NYSE	ANF	Tue, Nov 18, 2008	15.65	16.48	15.35	15.98
3057	NYSE	ANF	Mon, Nov 17, 2008	17.84	17.84	15.23	15.40
3056	NYSE	ANF	Fri, Nov 14, 2008	21.12	23.17	17.73	17.79
3055	NYSE	ANF	Thu, Nov 13, 2008	20.67	22.47	19.68	22.44
3054	NYSE	ANF	Wed, Nov 12, 2008	22.25	22.60	20.87	20.96
3053	NYSE	ANF	Tue, Nov 11, 2008	24.02	24.10	22.13	23.25
3052	NYSE	ANF	Mon, Nov 10, 2008	25.01	25.63	23.78	24.27
3051	NYSE	ANF	Fri, Nov 7, 2008	27.25	27.49	24.63	25.10
3050	NYSE	ANF	Thu, Nov 6, 2008	25.96	27.76	25.81	26.55
3049	NYSE	ANF	Wed, Nov 5, 2008	26.13	27.71	26.07	26.78
3048	NYSE	ANF	Tue, Nov 4, 2008	27.50	27.50	25.28	26.61
3047	NYSE	ANF	Mon, Nov 3, 2008	28.92	29.97	26.88	27.00
3046	NYSE	ANF	Fri, Oct 31, 2008	27.10	29.36	26.92	28.96
3045	NYSE	ANF	Thu, Oct 30, 2008	28.55	29.02	26.41	27.06
3044	NYSE	ANF	Wed, Oct 29, 2008	27.26	29.40	26.54	27.61
3043	NYSE	ANF	Tue, Oct 28, 2008	25.11	27.90	23.75	27.90
3042	NYSE	ANF	Mon, Oct 27, 2008	24.59	26.51	24.36	24.39
3041	NYSE	ANF	Fri, Oct 24, 2008	24.39	25.55	24.00	25.01
3040	NYSE	ANF	Thu, Oct 23, 2008	27.74	27.91	25.10	26.13
3039	NYSE	ANF	Wed, Oct 22, 2008	28.86	29.34	26.55	27.47
3038	NYSE	ANF	Tue, Oct 21, 2008	29.08	30.33	28.83	29.51
3037	NYSE	ANF	Mon, Oct 20, 2008	30.42	30.79	28.94	29.62
3036	NYSE	ANF	Fri, Oct 17, 2008	28.50	31.01	28.45	30.00
3035	NYSE	ANF	Thu, Oct 16, 2008	27.27	29.82	26.24	29.28
3034	NYSE	ANF	Wed, Oct 15, 2008	29.09	29.17	27.63	27.63
3033	NYSE	ANF	Tue, Oct 14, 2008	31.05	31.23	27.92	28.46
3032	NYSE	ANF	Mon, Oct 13, 2008	28.40	29.84	27.68	29.84
3031	NYSE	ANF	Fri, Oct 10, 2008	26.35	30.07	25.54	27.27
3030	NYSE	ANF	Thu, Oct 9, 2008	30.61	31.03	27.17	27.69
3029	NYSE	ANF	Wed, Oct 8, 2008	32.44	35.14	32.33	32.51
3028	NYSE	ANF	Tue, Oct 7, 2008	35.27	36.23	33.27	33.50
3027	NYSE	ANF	Mon, Oct 6, 2008	35.02	35.55	34.17	35.10
3026	NYSE	ANF	Fri, Oct 3, 2008	37.99	38.41	35.78	36.06
3025	NYSE	ANF	Thu, Oct 2, 2008	38.36	38.90	37.01	37.25
3024	NYSE	ANF	Wed, Oct 1, 2008	38.96	39.33	38.35	38.67
3023	NYSE	ANF	Tue, Sep 30, 2008	36.54	39.94	36.54	39.45
3022	NYSE	ANF	Mon, Sep 29, 2008	38.07	38.97	35.14	35.74
3021	NYSE	ANF	Fri, Sep 26, 2008	38.18	38.97	37.85	38.85
3020	NYSE	ANF	Thu, Sep 25, 2008	39.51	40.00	39.18	39.50
3019	NYSE	ANF	Wed, Sep 24, 2008	41.61	42.10	39.17	39.47
3018	NYSE	ANF	Tue, Sep 23, 2008	41.57	42.74	41.41	41.50
3017	NYSE	ANF	Mon, Sep 22, 2008	43.91	43.91	41.10	41.45
3016	NYSE	ANF	Fri, Sep 19, 2008	47.51	47.60	44.10	44.10
3015	NYSE	ANF	Thu, Sep 18, 2008	44.54	44.99	40.88	44.16
3014	NYSE	ANF	Wed, Sep 17, 2008	46.86	47.87	43.52	43.76
3013	NYSE	ANF	Tue, Sep 16, 2008	47.02	49.24	46.69	48.40
3012	NYSE	ANF	Mon, Sep 15, 2008	46.73	49.37	46.47	47.31
3011	NYSE	ANF	Fri, Sep 12, 2008	49.49	49.67	48.12	48.49
3010	NYSE	ANF	Thu, Sep 11, 2008	48.58	50.46	48.09	50.25
3009	NYSE	ANF	Wed, Sep 10, 2008	49.75	50.17	48.38	49.72
3008	NYSE	ANF	Tue, Sep 9, 2008	50.50	51.36	49.15	49.25
3007	NYSE	ANF	Mon, Sep 8, 2008	50.29	50.61	48.70	50.41
3006	NYSE	ANF	Fri, Sep 5, 2008	49.74	49.76	47.83	48.61
3005	NYSE	ANF	Thu, Sep 4, 2008	51.39	53.00	50.75	50.99
3004	NYSE	ANF	Wed, Sep 3, 2008	55.10	55.65	53.56	54.71
3003	NYSE	ANF	Tue, Sep 2, 2008	53.39	55.83	53.39	55.34
3002	NYSE	ANF	Fri, Aug 29, 2008	52.15	52.99	51.58	52.45
3001	NYSE	ANF	Thu, Aug 28, 2008	51.84	52.47	51.30	52.40
3000	NYSE	ANF	Wed, Aug 27, 2008	50.41	51.90	49.72	51.50
2999	NYSE	ANF	Tue, Aug 26, 2008	50.54	50.90	49.62	50.78
2998	NYSE	ANF	Mon, Aug 25, 2008	51.23	51.37	50.19	50.69
2997	NYSE	ANF	Fri, Aug 22, 2008	51.39	51.95	50.68	51.50
2996	NYSE	ANF	Thu, Aug 21, 2008	49.80	50.94	49.75	50.78
2995	NYSE	ANF	Wed, Aug 20, 2008	50.54	51.33	49.67	50.49
2994	NYSE	ANF	Tue, Aug 19, 2008	51.00	51.44	49.10	50.25
2993	NYSE	ANF	Mon, Aug 18, 2008	52.65	53.44	50.95	51.47
2992	NYSE	ANF	Fri, Aug 15, 2008	52.10	55.25	51.87	52.59
2991	NYSE	ANF	Thu, Aug 14, 2008	50.53	53.72	50.10	52.57
2990	NYSE	ANF	Wed, Aug 13, 2008	52.29	52.29	50.00	51.26
2989	NYSE	ANF	Tue, Aug 12, 2008	53.85	53.97	51.76	52.42
2988	NYSE	ANF	Mon, Aug 11, 2008	50.64	55.00	50.24	54.11
2987	NYSE	ANF	Fri, Aug 8, 2008	50.10	50.65	48.21	50.38
2986	NYSE	ANF	Thu, Aug 7, 2008	52.13	52.72	49.29	49.80
2985	NYSE	ANF	Wed, Aug 6, 2008	56.42	56.42	54.53	55.73
2984	NYSE	ANF	Tue, Aug 5, 2008	54.95	56.74	54.44	56.56
2983	NYSE	ANF	Mon, Aug 4, 2008	55.06	55.24	53.11	54.25
2982	NYSE	ANF	Fri, Aug 1, 2008	55.62	56.16	54.05	55.24
2981	NYSE	ANF	Thu, Jul 31, 2008	55.36	56.95	54.55	55.22
2980	NYSE	ANF	Wed, Jul 30, 2008	56.22	57.25	54.92	55.83
2979	NYSE	ANF	Tue, Jul 29, 2008	55.26	55.99	54.34	55.75
2978	NYSE	ANF	Mon, Jul 28, 2008	55.56	56.50	54.12	54.48
2977	NYSE	ANF	Fri, Jul 25, 2008	55.28	56.46	52.65	55.86
2976	NYSE	ANF	Thu, Jul 24, 2008	63.04	63.67	60.18	60.38
2975	NYSE	ANF	Wed, Jul 23, 2008	60.12	65.00	59.74	63.09
2974	NYSE	ANF	Tue, Jul 22, 2008	58.68	60.44	57.46	60.43
2973	NYSE	ANF	Mon, Jul 21, 2008	59.65	60.08	58.56	59.01
2972	NYSE	ANF	Fri, Jul 18, 2008	60.99	60.99	57.95	59.30
2971	NYSE	ANF	Thu, Jul 17, 2008	58.11	61.23	58.00	60.43
2970	NYSE	ANF	Wed, Jul 16, 2008	54.38	58.02	53.58	58.00
2969	NYSE	ANF	Tue, Jul 15, 2008	54.06	55.66	52.85	54.41
2968	NYSE	ANF	Mon, Jul 14, 2008	53.44	55.16	53.32	54.48
2967	NYSE	ANF	Fri, Jul 11, 2008	53.32	53.69	51.45	52.61
2966	NYSE	ANF	Thu, Jul 10, 2008	56.80	57.25	53.68	54.03
2965	NYSE	ANF	Wed, Jul 9, 2008	60.19	60.45	56.90	57.18
2964	NYSE	ANF	Tue, Jul 8, 2008	60.86	61.11	59.12	60.70
2963	NYSE	ANF	Mon, Jul 7, 2008	61.03	62.38	59.65	60.70
2962	NYSE	ANF	Thu, Jul 3, 2008	61.74	62.05	60.13	60.73
2961	NYSE	ANF	Wed, Jul 2, 2008	63.19	64.43	61.21	61.41
2960	NYSE	ANF	Tue, Jul 1, 2008	62.00	63.24	60.82	62.89
2959	NYSE	ANF	Mon, Jun 30, 2008	63.61	65.61	62.57	62.68
2958	NYSE	ANF	Fri, Jun 27, 2008	64.33	64.74	62.97	64.10
2957	NYSE	ANF	Thu, Jun 26, 2008	65.94	65.98	64.18	64.33
2956	NYSE	ANF	Wed, Jun 25, 2008	66.14	67.87	65.43	66.67
2955	NYSE	ANF	Tue, Jun 24, 2008	66.48	66.96	64.81	65.50
2954	NYSE	ANF	Mon, Jun 23, 2008	68.43	68.54	66.23	66.71
2953	NYSE	ANF	Fri, Jun 20, 2008	68.33	68.47	66.79	67.51
2952	NYSE	ANF	Thu, Jun 19, 2008	67.72	69.02	67.17	68.84
2951	NYSE	ANF	Wed, Jun 18, 2008	68.81	69.17	67.21	67.91
2950	NYSE	ANF	Tue, Jun 17, 2008	70.47	71.24	69.31	69.53
2949	NYSE	ANF	Mon, Jun 16, 2008	68.53	70.82	68.27	70.12
2948	NYSE	ANF	Fri, Jun 13, 2008	67.22	69.37	67.22	69.29
2947	NYSE	ANF	Thu, Jun 12, 2008	67.71	68.09	65.93	66.23
2946	NYSE	ANF	Wed, Jun 11, 2008	69.00	69.03	66.68	66.75
2945	NYSE	ANF	Tue, Jun 10, 2008	67.39	69.77	66.77	68.74
2944	NYSE	ANF	Mon, Jun 9, 2008	67.73	68.44	66.65	67.64
2943	NYSE	ANF	Fri, Jun 6, 2008	69.72	69.72	67.00	67.37
2942	NYSE	ANF	Thu, Jun 5, 2008	70.75	71.31	69.40	70.25
2941	NYSE	ANF	Wed, Jun 4, 2008	68.80	68.92	67.24	68.33
2940	NYSE	ANF	Tue, Jun 3, 2008	70.55	70.55	67.41	68.62
2939	NYSE	ANF	Mon, Jun 2, 2008	72.72	72.72	70.00	70.98
2938	NYSE	ANF	Fri, May 30, 2008	73.80	73.80	72.50	72.60
2937	NYSE	ANF	Thu, May 29, 2008	73.35	74.79	73.20	74.07
2936	NYSE	ANF	Wed, May 28, 2008	73.00	74.40	72.47	73.38
2935	NYSE	ANF	Tue, May 27, 2008	71.00	73.32	71.00	72.65
2934	NYSE	ANF	Fri, May 23, 2008	71.40	71.67	70.07	70.96
2933	NYSE	ANF	Thu, May 22, 2008	71.45	72.79	71.02	71.58
2932	NYSE	ANF	Wed, May 21, 2008	73.65	74.28	71.02	71.40
2931	NYSE	ANF	Tue, May 20, 2008	74.06	74.43	73.24	73.55
2930	NYSE	ANF	Mon, May 19, 2008	75.87	76.49	74.21	74.74
2929	NYSE	ANF	Fri, May 16, 2008	76.91	77.25	75.38	76.19
2928	NYSE	ANF	Thu, May 15, 2008	75.16	76.25	74.00	76.08
2927	NYSE	ANF	Wed, May 14, 2008	75.17	76.52	75.17	75.47
2926	NYSE	ANF	Tue, May 13, 2008	75.57	75.65	74.19	75.26
2925	NYSE	ANF	Mon, May 12, 2008	73.73	75.44	73.17	75.03
2924	NYSE	ANF	Fri, May 9, 2008	73.29	74.17	73.09	73.50
2923	NYSE	ANF	Thu, May 8, 2008	75.54	75.66	72.66	73.06
2922	NYSE	ANF	Wed, May 7, 2008	72.99	74.19	72.35	72.66
2921	NYSE	ANF	Tue, May 6, 2008	72.50	73.41	71.75	72.85
2920	NYSE	ANF	Mon, May 5, 2008	73.62	74.23	72.34	72.76
2919	NYSE	ANF	Fri, May 2, 2008	75.66	76.50	74.20	74.50
2918	NYSE	ANF	Thu, May 1, 2008	74.25	75.64	73.02	74.91
2917	NYSE	ANF	Wed, Apr 30, 2008	75.01	76.09	74.00	74.31
2916	NYSE	ANF	Tue, Apr 29, 2008	74.86	76.54	74.73	75.75
2915	NYSE	ANF	Mon, Apr 28, 2008	75.03	75.90	73.97	75.43
2914	NYSE	ANF	Fri, Apr 25, 2008	75.02	76.32	73.96	75.46
2913	NYSE	ANF	Thu, Apr 24, 2008	72.10	74.98	71.77	74.51
2912	NYSE	ANF	Wed, Apr 23, 2008	70.91	72.28	70.31	71.70
2911	NYSE	ANF	Tue, Apr 22, 2008	73.06	73.15	69.55	71.14
2910	NYSE	ANF	Mon, Apr 21, 2008	73.50	73.50	72.61	73.23
2909	NYSE	ANF	Fri, Apr 18, 2008	74.02	75.05	73.44	74.06
2908	NYSE	ANF	Thu, Apr 17, 2008	70.91	72.89	70.91	72.65
2907	NYSE	ANF	Wed, Apr 16, 2008	71.38	71.89	70.33	71.27
2906	NYSE	ANF	Tue, Apr 15, 2008	70.89	70.91	69.89	70.64
2905	NYSE	ANF	Mon, Apr 14, 2008	70.95	71.13	69.76	70.07
2904	NYSE	ANF	Fri, Apr 11, 2008	72.68	72.68	70.50	70.69
2903	NYSE	ANF	Thu, Apr 10, 2008	72.65	75.89	72.36	74.01
2902	NYSE	ANF	Wed, Apr 9, 2008	74.50	75.38	72.85	73.98
2901	NYSE	ANF	Tue, Apr 8, 2008	74.83	75.70	74.04	74.92
2900	NYSE	ANF	Mon, Apr 7, 2008	77.11	77.11	74.71	75.01
2899	NYSE	ANF	Fri, Apr 4, 2008	77.07	77.66	76.28	76.66
2898	NYSE	ANF	Thu, Apr 3, 2008	76.88	77.07	75.69	77.02
2897	NYSE	ANF	Wed, Apr 2, 2008	76.84	78.35	75.70	77.20
2896	NYSE	ANF	Tue, Apr 1, 2008	73.90	76.97	73.89	76.69
2895	NYSE	ANF	Mon, Mar 31, 2008	72.50	74.28	71.83	73.14
2894	NYSE	ANF	Fri, Mar 28, 2008	75.00	75.10	72.26	72.50
2893	NYSE	ANF	Thu, Mar 27, 2008	77.65	79.12	76.51	76.65
2892	NYSE	ANF	Wed, Mar 26, 2008	79.50	79.50	77.14	77.32
2891	NYSE	ANF	Tue, Mar 25, 2008	78.21	80.50	78.15	79.65
2890	NYSE	ANF	Mon, Mar 24, 2008	77.37	80.21	77.20	78.63
2889	NYSE	ANF	Thu, Mar 20, 2008	74.79	77.71	74.35	77.20
2888	NYSE	ANF	Wed, Mar 19, 2008	76.66	76.90	74.64	74.64
2887	NYSE	ANF	Tue, Mar 18, 2008	74.85	76.44	74.09	76.44
2886	NYSE	ANF	Mon, Mar 17, 2008	71.32	74.32	71.25	73.00
2885	NYSE	ANF	Fri, Mar 14, 2008	75.44	75.70	71.53	73.21
2884	NYSE	ANF	Thu, Mar 13, 2008	72.61	75.30	71.61	75.04
2883	NYSE	ANF	Wed, Mar 12, 2008	75.00	76.25	73.13	73.28
2882	NYSE	ANF	Tue, Mar 11, 2008	73.03	75.60	72.83	75.45
2881	NYSE	ANF	Mon, Mar 10, 2008	72.71	73.47	70.88	71.06
2880	NYSE	ANF	Fri, Mar 7, 2008	73.18	75.51	72.47	72.79
2879	NYSE	ANF	Thu, Mar 6, 2008	78.05	78.45	73.64	73.64
2878	NYSE	ANF	Wed, Mar 5, 2008	79.29	80.15	77.93	79.04
2877	NYSE	ANF	Tue, Mar 4, 2008	76.69	78.82	76.10	78.65
2876	NYSE	ANF	Mon, Mar 3, 2008	77.59	77.82	75.97	77.56
2875	NYSE	ANF	Fri, Feb 29, 2008	78.57	80.03	76.77	77.53
2874	NYSE	ANF	Thu, Feb 28, 2008	81.21	81.21	79.02	79.25
2873	NYSE	ANF	Wed, Feb 27, 2008	81.09	82.06	80.15	81.96
2872	NYSE	ANF	Tue, Feb 26, 2008	79.52	81.46	79.25	81.19
2871	NYSE	ANF	Mon, Feb 25, 2008	78.25	80.00	77.55	79.75
2870	NYSE	ANF	Fri, Feb 22, 2008	76.67	77.62	75.56	77.48
2869	NYSE	ANF	Thu, Feb 21, 2008	77.53	78.70	76.26	76.51
2868	NYSE	ANF	Wed, Feb 20, 2008	74.06	77.44	73.74	77.06
2867	NYSE	ANF	Tue, Feb 19, 2008	76.09	76.32	74.36	74.56
2866	NYSE	ANF	Fri, Feb 15, 2008	74.65	76.95	74.51	75.38
2865	NYSE	ANF	Thu, Feb 14, 2008	79.00	79.00	76.00	76.04
2864	NYSE	ANF	Wed, Feb 13, 2008	80.54	80.64	78.06	78.84
2863	NYSE	ANF	Tue, Feb 12, 2008	79.88	81.18	78.94	79.51
2862	NYSE	ANF	Mon, Feb 11, 2008	78.20	80.37	77.01	80.30
2861	NYSE	ANF	Fri, Feb 8, 2008	78.32	79.90	77.48	78.13
2860	NYSE	ANF	Thu, Feb 7, 2008	76.40	79.69	75.41	78.90
2859	NYSE	ANF	Wed, Feb 6, 2008	78.34	79.07	75.05	75.41
2858	NYSE	ANF	Tue, Feb 5, 2008	78.46	79.71	77.52	77.90
2857	NYSE	ANF	Mon, Feb 4, 2008	81.75	81.95	78.79	79.71
2856	NYSE	ANF	Fri, Feb 1, 2008	80.00	82.06	79.54	82.06
2855	NYSE	ANF	Thu, Jan 31, 2008	75.78	80.63	75.75	79.68
2854	NYSE	ANF	Wed, Jan 30, 2008	78.10	79.23	76.87	77.00
2853	NYSE	ANF	Tue, Jan 29, 2008	78.40	79.64	77.58	78.60
2852	NYSE	ANF	Mon, Jan 28, 2008	75.49	78.42	74.66	78.40
2851	NYSE	ANF	Fri, Jan 25, 2008	77.74	78.86	74.61	75.36
2850	NYSE	ANF	Thu, Jan 24, 2008	77.81	78.39	76.16	77.67
2849	NYSE	ANF	Wed, Jan 23, 2008	72.26	77.96	71.62	77.58
2848	NYSE	ANF	Tue, Jan 22, 2008	66.06	74.85	66.05	73.83
2847	NYSE	ANF	Fri, Jan 18, 2008	72.86	73.62	70.06	70.60
2846	NYSE	ANF	Thu, Jan 17, 2008	72.78	73.45	71.89	72.21
2845	NYSE	ANF	Wed, Jan 16, 2008	69.74	72.94	69.74	72.00
2844	NYSE	ANF	Tue, Jan 15, 2008	70.73	71.00	69.72	70.20
2843	NYSE	ANF	Mon, Jan 14, 2008	71.71	71.95	70.69	71.38
2842	NYSE	ANF	Fri, Jan 11, 2008	72.80	72.84	70.33	70.86
2841	NYSE	ANF	Thu, Jan 10, 2008	74.80	75.00	71.56	73.37
2840	NYSE	ANF	Wed, Jan 9, 2008	73.81	75.14	71.75	75.08
2839	NYSE	ANF	Tue, Jan 8, 2008	76.25	77.73	73.59	73.72
2838	NYSE	ANF	Mon, Jan 7, 2008	74.96	75.95	73.12	75.57
2837	NYSE	ANF	Fri, Jan 4, 2008	76.05	76.25	73.69	74.65
2836	NYSE	ANF	Thu, Jan 3, 2008	78.91	79.62	76.63	76.98
2835	NYSE	ANF	Wed, Jan 2, 2008	79.64	80.12	78.35	78.81
2834	NYSE	ANF	Mon, Dec 31, 2007	79.72	81.09	79.15	79.97
2833	NYSE	ANF	Fri, Dec 28, 2007	80.60	81.10	79.52	79.98
2832	NYSE	ANF	Thu, Dec 27, 2007	82.38	82.38	80.46	80.50
2831	NYSE	ANF	Wed, Dec 26, 2007	83.42	83.42	81.59	82.54
2830	NYSE	ANF	Mon, Dec 24, 2007	82.89	83.98	82.28	83.85
2829	NYSE	ANF	Fri, Dec 21, 2007	82.86	83.62	82.47	82.89
2828	NYSE	ANF	Thu, Dec 20, 2007	82.68	82.68	81.00	82.24
2827	NYSE	ANF	Wed, Dec 19, 2007	82.40	82.82	81.18	81.85
2826	NYSE	ANF	Tue, Dec 18, 2007	82.00	82.69	81.24	82.00
2825	NYSE	ANF	Mon, Dec 17, 2007	81.14	82.63	80.74	81.25
2824	NYSE	ANF	Fri, Dec 14, 2007	81.08	82.72	80.80	81.66
2823	NYSE	ANF	Thu, Dec 13, 2007	80.94	82.50	80.78	82.27
2822	NYSE	ANF	Wed, Dec 12, 2007	82.97	84.18	80.13	81.50
2821	NYSE	ANF	Tue, Dec 11, 2007	84.54	84.54	80.35	80.72
2820	NYSE	ANF	Mon, Dec 10, 2007	83.01	84.41	82.32	84.24
2819	NYSE	ANF	Fri, Dec 7, 2007	82.31	83.58	81.98	82.61
2818	NYSE	ANF	Thu, Dec 6, 2007	81.53	82.52	80.22	81.99
2817	NYSE	ANF	Wed, Dec 5, 2007	81.91	82.69	80.67	80.99
2816	NYSE	ANF	Tue, Dec 4, 2007	80.16	82.39	79.75	81.32
2815	NYSE	ANF	Mon, Dec 3, 2007	81.61	82.50	80.63	80.80
2814	NYSE	ANF	Fri, Nov 30, 2007	80.77	82.64	80.72	82.04
2813	NYSE	ANF	Thu, Nov 29, 2007	80.44	80.44	78.77	79.98
2812	NYSE	ANF	Wed, Nov 28, 2007	76.85	81.28	74.31	80.54
2811	NYSE	ANF	Tue, Nov 27, 2007	76.12	77.81	76.12	76.62
2810	NYSE	ANF	Mon, Nov 26, 2007	77.05	77.80	75.65	76.06
2809	NYSE	ANF	Fri, Nov 23, 2007	75.42	78.06	74.56	76.95
2808	NYSE	ANF	Wed, Nov 21, 2007	73.25	75.99	72.84	74.77
2807	NYSE	ANF	Tue, Nov 20, 2007	72.50	75.00	72.01	72.79
2806	NYSE	ANF	Mon, Nov 19, 2007	74.66	74.88	72.36	72.36
2805	NYSE	ANF	Fri, Nov 16, 2007	76.30	76.59	74.49	75.01
2804	NYSE	ANF	Thu, Nov 15, 2007	76.44	76.92	75.04	75.90
2803	NYSE	ANF	Wed, Nov 14, 2007	79.45	79.99	76.82	77.10
2802	NYSE	ANF	Tue, Nov 13, 2007	76.99	79.67	76.99	79.13
2801	NYSE	ANF	Mon, Nov 12, 2007	74.32	77.28	74.32	76.20
2800	NYSE	ANF	Fri, Nov 9, 2007	73.19	75.43	73.16	74.52
2799	NYSE	ANF	Thu, Nov 8, 2007	75.73	75.73	72.04	74.50
2798	NYSE	ANF	Wed, Nov 7, 2007	73.56	74.07	71.48	72.62
2797	NYSE	ANF	Tue, Nov 6, 2007	71.33	74.00	71.33	73.75
2796	NYSE	ANF	Mon, Nov 5, 2007	73.29	73.63	70.64	71.05
2795	NYSE	ANF	Fri, Nov 2, 2007	74.50	75.25	73.50	74.31
2794	NYSE	ANF	Thu, Nov 1, 2007	77.70	77.70	74.01	74.02
2793	NYSE	ANF	Wed, Oct 31, 2007	80.24	80.24	78.34	79.20
2792	NYSE	ANF	Tue, Oct 30, 2007	79.07	80.00	78.92	79.54
2791	NYSE	ANF	Mon, Oct 29, 2007	79.29	80.08	78.95	79.59
2790	NYSE	ANF	Fri, Oct 26, 2007	78.59	79.25	77.78	79.09
2789	NYSE	ANF	Thu, Oct 25, 2007	77.22	78.86	76.43	77.95
2788	NYSE	ANF	Wed, Oct 24, 2007	76.80	77.95	75.29	76.95
2787	NYSE	ANF	Tue, Oct 23, 2007	77.99	77.99	75.80	77.18
2786	NYSE	ANF	Mon, Oct 22, 2007	76.00	78.52	75.20	77.98
2785	NYSE	ANF	Fri, Oct 19, 2007	78.83	79.20	76.06	76.43
2784	NYSE	ANF	Thu, Oct 18, 2007	79.53	79.59	78.42	79.19
2783	NYSE	ANF	Wed, Oct 17, 2007	81.40	81.67	78.66	79.75
2782	NYSE	ANF	Tue, Oct 16, 2007	81.21	82.09	79.45	80.30
2781	NYSE	ANF	Mon, Oct 15, 2007	82.48	82.81	80.76	81.26
2780	NYSE	ANF	Fri, Oct 12, 2007	83.94	83.94	82.32	82.78
2779	NYSE	ANF	Thu, Oct 11, 2007	83.96	85.48	82.93	83.45
2778	NYSE	ANF	Wed, Oct 10, 2007	83.46	84.95	82.64	84.51
2777	NYSE	ANF	Tue, Oct 9, 2007	84.14	84.21	81.90	83.21
2776	NYSE	ANF	Mon, Oct 8, 2007	84.43	84.43	82.26	83.37
2775	NYSE	ANF	Fri, Oct 5, 2007	83.90	85.77	82.79	84.23
2774	NYSE	ANF	Thu, Oct 4, 2007	85.06	85.06	82.56	82.80
2773	NYSE	ANF	Wed, Oct 3, 2007	83.38	85.24	83.28	84.39
2772	NYSE	ANF	Tue, Oct 2, 2007	82.29	84.33	82.22	84.32
2771	NYSE	ANF	Mon, Oct 1, 2007	80.70	82.44	79.76	82.25
2770	NYSE	ANF	Fri, Sep 28, 2007	80.76	81.40	79.85	80.70
2769	NYSE	ANF	Thu, Sep 27, 2007	81.10	81.50	80.32	80.50
2768	NYSE	ANF	Wed, Sep 26, 2007	78.11	80.96	77.29	79.93
2767	NYSE	ANF	Tue, Sep 25, 2007	77.16	78.19	76.28	78.04
2766	NYSE	ANF	Mon, Sep 24, 2007	80.31	81.10	78.16	78.27
2765	NYSE	ANF	Fri, Sep 21, 2007	79.90	80.53	79.15	79.83
2764	NYSE	ANF	Thu, Sep 20, 2007	81.77	82.13	78.80	79.89
2763	NYSE	ANF	Wed, Sep 19, 2007	83.78	84.24	81.70	82.35
2762	NYSE	ANF	Tue, Sep 18, 2007	79.34	83.45	78.87	82.91
2761	NYSE	ANF	Mon, Sep 17, 2007	78.65	79.09	78.15	78.47
2760	NYSE	ANF	Fri, Sep 14, 2007	78.42	79.59	78.05	79.30
2759	NYSE	ANF	Thu, Sep 13, 2007	78.75	79.93	78.10	79.14
2758	NYSE	ANF	Wed, Sep 12, 2007	77.49	78.79	77.45	77.95
2757	NYSE	ANF	Tue, Sep 11, 2007	75.19	78.18	74.79	77.52
2756	NYSE	ANF	Mon, Sep 10, 2007	77.99	77.99	74.27	75.16
2755	NYSE	ANF	Fri, Sep 7, 2007	77.43	77.73	76.41	76.75
2754	NYSE	ANF	Thu, Sep 6, 2007	78.88	80.40	77.60	78.23
2753	NYSE	ANF	Wed, Sep 5, 2007	77.55	77.70	76.34	77.12
2752	NYSE	ANF	Tue, Sep 4, 2007	78.79	79.40	78.14	78.30
2751	NYSE	ANF	Fri, Aug 31, 2007	79.31	79.97	77.56	78.70
2750	NYSE	ANF	Thu, Aug 30, 2007	78.66	79.94	77.45	78.35
2749	NYSE	ANF	Wed, Aug 29, 2007	77.37	79.28	77.37	79.06
2748	NYSE	ANF	Tue, Aug 28, 2007	78.76	79.33	76.77	77.00
2747	NYSE	ANF	Mon, Aug 27, 2007	80.00	80.73	78.65	79.54
2746	NYSE	ANF	Fri, Aug 24, 2007	76.60	81.00	76.44	80.75
2745	NYSE	ANF	Thu, Aug 23, 2007	78.00	78.99	76.55	77.16
2744	NYSE	ANF	Wed, Aug 22, 2007	79.55	79.91	76.21	77.63
2743	NYSE	ANF	Tue, Aug 21, 2007	77.50	79.99	77.20	79.38
2742	NYSE	ANF	Mon, Aug 20, 2007	76.79	78.98	76.78	78.10
2741	NYSE	ANF	Fri, Aug 17, 2007	74.45	76.78	73.48	76.29
2740	NYSE	ANF	Thu, Aug 16, 2007	71.57	72.93	70.73	72.71
2739	NYSE	ANF	Wed, Aug 15, 2007	73.02	74.66	72.31	72.62
2738	NYSE	ANF	Tue, Aug 14, 2007	74.81	75.10	73.02	73.20
2737	NYSE	ANF	Mon, Aug 13, 2007	74.01	75.44	73.52	75.06
2736	NYSE	ANF	Fri, Aug 10, 2007	73.25	75.00	72.39	73.11
2735	NYSE	ANF	Thu, Aug 9, 2007	72.34	76.38	71.89	75.38
2734	NYSE	ANF	Wed, Aug 8, 2007	72.99	75.48	71.95	74.18
2733	NYSE	ANF	Tue, Aug 7, 2007	69.71	72.80	69.09	72.22
2732	NYSE	ANF	Mon, Aug 6, 2007	69.30	70.22	67.91	70.02
2731	NYSE	ANF	Fri, Aug 3, 2007	72.00	72.23	68.79	69.00
2730	NYSE	ANF	Thu, Aug 2, 2007	70.85	72.07	70.35	71.93
2729	NYSE	ANF	Wed, Aug 1, 2007	69.90	71.39	68.97	70.25
2728	NYSE	ANF	Tue, Jul 31, 2007	70.69	70.78	69.43	69.90
2727	NYSE	ANF	Mon, Jul 30, 2007	68.15	69.74	67.72	69.45
2726	NYSE	ANF	Fri, Jul 27, 2007	69.18	70.41	68.15	68.15
2725	NYSE	ANF	Thu, Jul 26, 2007	69.91	70.31	68.20	69.18
2724	NYSE	ANF	Wed, Jul 25, 2007	71.44	72.71	70.16	70.83
2723	NYSE	ANF	Tue, Jul 24, 2007	71.66	72.44	70.43	70.84
2722	NYSE	ANF	Mon, Jul 23, 2007	72.50	73.72	71.75	71.92
2721	NYSE	ANF	Fri, Jul 20, 2007	73.30	73.30	71.50	71.65
2720	NYSE	ANF	Thu, Jul 19, 2007	73.00	73.42	72.36	73.30
2719	NYSE	ANF	Wed, Jul 18, 2007	73.00	73.56	72.60	73.00
2718	NYSE	ANF	Tue, Jul 17, 2007	73.40	73.88	72.61	73.25
2717	NYSE	ANF	Mon, Jul 16, 2007	74.03	74.75	72.96	73.15
2716	NYSE	ANF	Fri, Jul 13, 2007	74.26	74.91	73.57	74.34
2715	NYSE	ANF	Thu, Jul 12, 2007	74.70	75.72	73.56	75.15
2714	NYSE	ANF	Wed, Jul 11, 2007	70.13	70.25	68.89	69.38
2713	NYSE	ANF	Tue, Jul 10, 2007	72.00	72.17	68.79	69.07
2712	NYSE	ANF	Mon, Jul 9, 2007	74.60	75.18	73.00	73.04
2711	NYSE	ANF	Fri, Jul 6, 2007	73.96	74.42	72.73	74.10
2710	NYSE	ANF	Thu, Jul 5, 2007	72.04	73.80	71.55	73.64
2709	NYSE	ANF	Tue, Jul 3, 2007	72.64	72.96	71.97	72.03
2708	NYSE	ANF	Mon, Jul 2, 2007	73.32	73.43	72.01	72.37
2707	NYSE	ANF	Fri, Jun 29, 2007	73.72	73.89	72.86	72.98
2706	NYSE	ANF	Thu, Jun 28, 2007	71.78	74.36	71.68	73.50
2705	NYSE	ANF	Wed, Jun 27, 2007	71.39	72.24	71.31	71.78
2704	NYSE	ANF	Tue, Jun 26, 2007	72.78	73.12	71.22	71.52
2703	NYSE	ANF	Mon, Jun 25, 2007	73.70	73.79	72.54	72.77
2702	NYSE	ANF	Fri, Jun 22, 2007	75.15	75.57	73.63	73.71
2701	NYSE	ANF	Thu, Jun 21, 2007	77.18	77.18	76.15	76.58
2700	NYSE	ANF	Wed, Jun 20, 2007	78.22	78.36	77.05	77.19
2699	NYSE	ANF	Tue, Jun 19, 2007	77.56	77.91	76.75	77.81
2698	NYSE	ANF	Mon, Jun 18, 2007	78.01	78.42	77.41	77.56
2697	NYSE	ANF	Fri, Jun 15, 2007	78.95	78.95	77.66	77.76
2696	NYSE	ANF	Thu, Jun 14, 2007	78.01	78.31	77.19	77.75
2695	NYSE	ANF	Wed, Jun 13, 2007	78.00	78.30	77.29	78.22
2694	NYSE	ANF	Tue, Jun 12, 2007	77.35	78.33	77.15	77.53
2693	NYSE	ANF	Mon, Jun 11, 2007	78.10	78.45	76.85	77.35
2692	NYSE	ANF	Fri, Jun 8, 2007	78.06	78.80	77.63	78.35
2691	NYSE	ANF	Thu, Jun 7, 2007	79.00	80.89	77.98	78.06
2690	NYSE	ANF	Wed, Jun 6, 2007	79.88	80.01	78.38	79.64
2689	NYSE	ANF	Tue, Jun 5, 2007	81.72	81.72	79.82	80.11
2688	NYSE	ANF	Mon, Jun 4, 2007	81.25	81.87	80.35	81.74
2687	NYSE	ANF	Fri, Jun 1, 2007	82.60	83.00	81.08	81.26
2686	NYSE	ANF	Thu, May 31, 2007	81.76	82.73	81.63	82.65
2685	NYSE	ANF	Wed, May 30, 2007	80.29	81.95	80.17	81.62
2684	NYSE	ANF	Tue, May 29, 2007	81.57	81.94	80.02	80.41
2683	NYSE	ANF	Fri, May 25, 2007	82.25	82.99	81.36	81.46
2682	NYSE	ANF	Thu, May 24, 2007	82.40	84.16	82.10	82.61
2681	NYSE	ANF	Wed, May 23, 2007	81.01	81.85	80.38	80.80
2680	NYSE	ANF	Tue, May 22, 2007	81.16	81.80	80.70	80.99
2679	NYSE	ANF	Mon, May 21, 2007	80.89	81.53	80.65	81.33
2678	NYSE	ANF	Fri, May 18, 2007	80.35	80.72	80.01	80.55
2677	NYSE	ANF	Thu, May 17, 2007	79.87	80.37	79.28	79.94
2676	NYSE	ANF	Wed, May 16, 2007	79.48	80.23	79.05	79.87
2675	NYSE	ANF	Tue, May 15, 2007	79.77	80.67	79.25	79.48
2674	NYSE	ANF	Mon, May 14, 2007	80.22	80.37	79.42	79.80
2673	NYSE	ANF	Fri, May 11, 2007	81.37	81.65	79.93	80.08
2672	NYSE	ANF	Thu, May 10, 2007	80.76	83.48	80.00	81.26
2671	NYSE	ANF	Wed, May 9, 2007	79.70	81.96	79.70	81.23
2670	NYSE	ANF	Tue, May 8, 2007	80.70	81.10	79.60	80.09
2669	NYSE	ANF	Mon, May 7, 2007	80.21	82.04	80.21	81.05
2668	NYSE	ANF	Fri, May 4, 2007	81.02	81.23	79.14	80.12
2667	NYSE	ANF	Thu, May 3, 2007	81.31	81.72	80.16	80.92
2666	NYSE	ANF	Wed, May 2, 2007	81.26	82.09	81.20	81.30
2665	NYSE	ANF	Tue, May 1, 2007	81.44	81.66	79.61	80.99
2664	NYSE	ANF	Mon, Apr 30, 2007	83.54	83.78	81.48	81.66
2663	NYSE	ANF	Fri, Apr 27, 2007	83.99	84.28	83.06	83.39
2662	NYSE	ANF	Thu, Apr 26, 2007	83.08	84.92	82.59	84.36
2661	NYSE	ANF	Wed, Apr 25, 2007	83.08	83.25	82.24	82.90
2660	NYSE	ANF	Tue, Apr 24, 2007	82.65	82.69	81.33	82.53
2659	NYSE	ANF	Mon, Apr 23, 2007	83.68	83.74	82.58	82.88
2658	NYSE	ANF	Fri, Apr 20, 2007	82.00	83.54	81.72	83.51
2657	NYSE	ANF	Thu, Apr 19, 2007	80.70	81.61	80.07	81.08
2656	NYSE	ANF	Wed, Apr 18, 2007	81.29	81.29	80.01	80.91
2655	NYSE	ANF	Tue, Apr 17, 2007	82.10	82.10	80.84	81.29
2654	NYSE	ANF	Mon, Apr 16, 2007	81.80	82.73	81.13	81.58
2653	NYSE	ANF	Fri, Apr 13, 2007	81.40	82.34	81.02	81.81
2652	NYSE	ANF	Thu, Apr 12, 2007	79.60	82.18	78.45	81.65
2651	NYSE	ANF	Wed, Apr 11, 2007	77.95	78.28	76.91	77.68
2650	NYSE	ANF	Tue, Apr 10, 2007	76.55	77.73	75.90	77.51
2649	NYSE	ANF	Mon, Apr 9, 2007	77.43	77.71	76.00	76.49
2648	NYSE	ANF	Thu, Apr 5, 2007	77.40	77.57	76.61	77.23
2647	NYSE	ANF	Wed, Apr 4, 2007	78.38	78.45	76.70	77.44
2646	NYSE	ANF	Tue, Apr 3, 2007	77.66	78.60	77.16	78.37
2645	NYSE	ANF	Mon, Apr 2, 2007	75.87	77.70	75.76	77.14
2644	NYSE	ANF	Fri, Mar 30, 2007	76.05	77.06	75.54	75.68
2643	NYSE	ANF	Thu, Mar 29, 2007	76.32	77.01	75.41	76.01
2642	NYSE	ANF	Wed, Mar 28, 2007	77.00	77.00	75.31	76.19
2641	NYSE	ANF	Tue, Mar 27, 2007	77.16	77.17	75.21	75.92
2640	NYSE	ANF	Mon, Mar 26, 2007	77.53	78.00	76.32	77.21
2639	NYSE	ANF	Fri, Mar 23, 2007	76.10	77.80	76.10	77.46
2638	NYSE	ANF	Thu, Mar 22, 2007	75.73	76.91	75.31	76.00
2637	NYSE	ANF	Wed, Mar 21, 2007	75.77	76.99	75.16	76.56
2636	NYSE	ANF	Tue, Mar 20, 2007	74.41	76.13	74.01	75.88
2635	NYSE	ANF	Mon, Mar 19, 2007	74.11	75.10	73.95	74.41
2634	NYSE	ANF	Fri, Mar 16, 2007	73.13	73.87	72.34	73.62
2633	NYSE	ANF	Thu, Mar 15, 2007	73.65	74.60	72.94	73.13
2632	NYSE	ANF	Wed, Mar 14, 2007	74.05	74.25	71.75	73.87
2631	NYSE	ANF	Tue, Mar 13, 2007	75.48	75.49	73.83	73.87
2630	NYSE	ANF	Mon, Mar 12, 2007	75.15	76.37	75.15	75.84
2629	NYSE	ANF	Fri, Mar 9, 2007	74.83	75.74	74.45	75.16
2628	NYSE	ANF	Thu, Mar 8, 2007	74.23	76.30	74.23	74.73
2627	NYSE	ANF	Wed, Mar 7, 2007	74.43	75.08	73.75	74.69
2626	NYSE	ANF	Tue, Mar 6, 2007	74.55	75.11	73.75	74.49
2625	NYSE	ANF	Mon, Mar 5, 2007	74.54	75.07	73.37	73.42
2624	NYSE	ANF	Fri, Mar 2, 2007	76.33	77.69	74.79	74.94
2623	NYSE	ANF	Thu, Mar 1, 2007	77.00	78.41	75.53	77.90
2622	NYSE	ANF	Wed, Feb 28, 2007	77.00	78.38	76.36	78.10
2621	NYSE	ANF	Tue, Feb 27, 2007	77.93	78.97	76.62	76.62
2620	NYSE	ANF	Mon, Feb 26, 2007	79.65	79.86	78.56	78.97
2619	NYSE	ANF	Fri, Feb 23, 2007	80.00	80.00	79.14	79.76
2618	NYSE	ANF	Thu, Feb 22, 2007	81.31	81.35	79.31	80.20
2617	NYSE	ANF	Wed, Feb 21, 2007	82.64	82.94	81.44	82.00
2616	NYSE	ANF	Tue, Feb 20, 2007	82.00	82.90	81.75	82.64
2615	NYSE	ANF	Fri, Feb 16, 2007	82.35	82.74	81.63	82.67
2614	NYSE	ANF	Thu, Feb 15, 2007	82.28	82.79	81.93	82.41
2613	NYSE	ANF	Wed, Feb 14, 2007	81.52	82.51	81.06	82.27
2612	NYSE	ANF	Tue, Feb 13, 2007	80.11	81.57	80.11	81.50
2611	NYSE	ANF	Mon, Feb 12, 2007	81.30	81.67	80.10	80.26
2610	NYSE	ANF	Fri, Feb 9, 2007	83.22	83.22	80.69	81.19
2609	NYSE	ANF	Thu, Feb 8, 2007	79.00	83.82	78.62	83.22
2608	NYSE	ANF	Wed, Feb 7, 2007	80.67	81.59	79.92	80.24
2607	NYSE	ANF	Tue, Feb 6, 2007	80.07	80.61	79.80	80.37
2606	NYSE	ANF	Mon, Feb 5, 2007	80.79	81.35	80.00	80.37
2605	NYSE	ANF	Fri, Feb 2, 2007	81.51	81.70	80.08	80.77
2604	NYSE	ANF	Thu, Feb 1, 2007	79.62	81.64	79.62	81.51
2603	NYSE	ANF	Wed, Jan 31, 2007	77.85	79.78	77.57	79.54
2602	NYSE	ANF	Tue, Jan 30, 2007	78.05	79.36	77.59	78.01
2601	NYSE	ANF	Mon, Jan 29, 2007	78.99	79.59	77.75	77.90
2600	NYSE	ANF	Fri, Jan 26, 2007	79.40	79.50	78.18	78.92
2599	NYSE	ANF	Thu, Jan 25, 2007	80.89	81.48	79.19	80.11
2598	NYSE	ANF	Wed, Jan 24, 2007	79.13	80.14	78.84	79.59
2597	NYSE	ANF	Tue, Jan 23, 2007	79.65	80.25	79.05	79.45
2596	NYSE	ANF	Mon, Jan 22, 2007	79.65	79.90	78.66	79.63
2595	NYSE	ANF	Fri, Jan 19, 2007	79.90	80.13	79.18	79.90
2594	NYSE	ANF	Thu, Jan 18, 2007	80.00	80.46	78.11	79.48
2593	NYSE	ANF	Wed, Jan 17, 2007	78.88	79.10	77.84	78.01
2592	NYSE	ANF	Tue, Jan 16, 2007	79.30	79.39	78.08	78.67
2591	NYSE	ANF	Fri, Jan 12, 2007	77.30	78.30	76.91	78.15
2590	NYSE	ANF	Thu, Jan 11, 2007	76.18	77.60	76.08	77.18
2589	NYSE	ANF	Wed, Jan 10, 2007	74.70	76.37	74.67	76.19
2588	NYSE	ANF	Tue, Jan 9, 2007	73.96	75.53	73.96	75.15
2587	NYSE	ANF	Mon, Jan 8, 2007	73.76	74.63	73.26	73.96
2586	NYSE	ANF	Fri, Jan 5, 2007	73.50	75.38	73.40	74.01
2585	NYSE	ANF	Thu, Jan 4, 2007	71.32	74.18	71.25	73.13
2584	NYSE	ANF	Wed, Jan 3, 2007	69.72	71.54	69.72	71.06
2583	NYSE	ANF	Fri, Dec 29, 2006	70.30	70.92	69.52	69.63
2582	NYSE	ANF	Thu, Dec 28, 2006	70.07	71.00	69.95	70.30
2581	NYSE	ANF	Wed, Dec 27, 2006	69.08	70.22	68.84	70.04
2580	NYSE	ANF	Tue, Dec 26, 2006	71.54	71.54	68.94	69.08
2579	NYSE	ANF	Fri, Dec 22, 2006	70.55	71.30	70.10	71.16
2578	NYSE	ANF	Thu, Dec 21, 2006	70.57	70.75	70.10	70.27
2577	NYSE	ANF	Wed, Dec 20, 2006	69.73	70.99	69.68	70.31
2576	NYSE	ANF	Tue, Dec 19, 2006	69.42	70.40	67.90	69.97
2575	NYSE	ANF	Mon, Dec 18, 2006	69.39	69.70	68.01	68.26
2574	NYSE	ANF	Fri, Dec 15, 2006	69.45	70.38	69.30	69.39
2573	NYSE	ANF	Thu, Dec 14, 2006	67.13	69.30	67.13	69.25
2572	NYSE	ANF	Wed, Dec 13, 2006	66.84	67.26	66.19	66.91
2571	NYSE	ANF	Tue, Dec 12, 2006	66.94	67.19	65.75	66.19
2570	NYSE	ANF	Mon, Dec 11, 2006	66.85	67.77	66.85	66.94
2569	NYSE	ANF	Fri, Dec 8, 2006	66.97	67.82	66.55	67.03
2568	NYSE	ANF	Thu, Dec 7, 2006	67.15	67.29	66.51	66.96
2567	NYSE	ANF	Wed, Dec 6, 2006	67.01	67.44	66.59	66.90
2566	NYSE	ANF	Tue, Dec 5, 2006	68.32	68.36	66.90	67.01
2565	NYSE	ANF	Mon, Dec 4, 2006	68.00	68.27	67.24	68.26
2564	NYSE	ANF	Fri, Dec 1, 2006	67.63	68.59	66.45	68.05
2563	NYSE	ANF	Thu, Nov 30, 2006	67.25	67.81	66.17	67.44
2562	NYSE	ANF	Wed, Nov 29, 2006	68.86	70.34	68.86	69.59
2561	NYSE	ANF	Tue, Nov 28, 2006	68.71	69.74	67.59	68.52
2560	NYSE	ANF	Mon, Nov 27, 2006	70.05	70.06	68.50	68.80
2559	NYSE	ANF	Fri, Nov 24, 2006	70.90	70.90	69.88	70.51
2558	NYSE	ANF	Wed, Nov 22, 2006	70.85	71.40	69.80	71.21
2557	NYSE	ANF	Tue, Nov 21, 2006	71.20	71.72	69.80	70.85
2556	NYSE	ANF	Mon, Nov 20, 2006	71.14	71.51	70.45	71.29
2555	NYSE	ANF	Fri, Nov 17, 2006	72.57	72.58	70.65	71.09
2554	NYSE	ANF	Thu, Nov 16, 2006	72.24	73.71	71.67	72.67
2553	NYSE	ANF	Wed, Nov 15, 2006	74.00	75.22	71.67	72.01
2552	NYSE	ANF	Tue, Nov 14, 2006	75.05	76.70	74.29	76.61
2551	NYSE	ANF	Mon, Nov 13, 2006	74.60	76.07	73.75	74.37
2550	NYSE	ANF	Fri, Nov 10, 2006	72.90	74.50	72.66	74.38
2549	NYSE	ANF	Thu, Nov 9, 2006	73.62	73.64	72.08	72.48
2548	NYSE	ANF	Wed, Nov 8, 2006	72.71	73.98	72.19	73.62
2547	NYSE	ANF	Tue, Nov 7, 2006	73.85	74.06	73.07	73.24
2546	NYSE	ANF	Mon, Nov 6, 2006	72.60	74.14	72.59	73.86
2545	NYSE	ANF	Fri, Nov 3, 2006	73.83	74.43	71.28	72.57
2544	NYSE	ANF	Thu, Nov 2, 2006	71.50	73.67	70.82	73.41
2543	NYSE	ANF	Wed, Nov 1, 2006	75.99	76.41	73.38	73.59
2542	NYSE	ANF	Tue, Oct 31, 2006	78.81	78.86	76.60	76.65
2541	NYSE	ANF	Mon, Oct 30, 2006	77.23	79.26	76.82	78.80
2540	NYSE	ANF	Fri, Oct 27, 2006	78.91	79.42	77.30	77.39
2539	NYSE	ANF	Thu, Oct 26, 2006	78.20	78.93	77.10	78.91
2538	NYSE	ANF	Wed, Oct 25, 2006	77.80	78.33	76.60	78.03
2537	NYSE	ANF	Tue, Oct 24, 2006	78.99	79.21	77.94	78.00
2536	NYSE	ANF	Mon, Oct 23, 2006	75.02	79.07	75.02	78.99
2535	NYSE	ANF	Fri, Oct 20, 2006	76.32	76.44	74.96	75.02
2534	NYSE	ANF	Thu, Oct 19, 2006	75.00	76.15	74.69	75.94
2533	NYSE	ANF	Wed, Oct 18, 2006	76.52	76.72	74.90	74.99
2532	NYSE	ANF	Tue, Oct 17, 2006	76.15	76.23	74.91	75.79
2531	NYSE	ANF	Mon, Oct 16, 2006	76.20	77.12	75.50	76.71
2530	NYSE	ANF	Fri, Oct 13, 2006	76.30	76.50	75.61	76.24
2529	NYSE	ANF	Thu, Oct 12, 2006	75.50	76.70	75.45	76.70
2528	NYSE	ANF	Wed, Oct 11, 2006	74.50	75.81	74.01	75.50
2527	NYSE	ANF	Tue, Oct 10, 2006	75.15	75.67	74.18	75.08
2526	NYSE	ANF	Mon, Oct 9, 2006	73.69	76.11	73.26	74.92
2525	NYSE	ANF	Fri, Oct 6, 2006	74.90	74.92	73.19	73.69
2524	NYSE	ANF	Thu, Oct 5, 2006	72.65	75.23	72.00	75.08
2523	NYSE	ANF	Wed, Oct 4, 2006	69.53	71.84	68.95	71.74
2522	NYSE	ANF	Tue, Oct 3, 2006	70.56	70.56	69.02	69.78
2521	NYSE	ANF	Mon, Oct 2, 2006	69.28	70.93	68.99	70.26
2520	NYSE	ANF	Fri, Sep 29, 2006	71.61	71.89	69.30	69.48
2519	NYSE	ANF	Thu, Sep 28, 2006	70.74	71.72	70.00	71.60
2518	NYSE	ANF	Wed, Sep 27, 2006	71.45	72.27	70.49	70.74
2517	NYSE	ANF	Tue, Sep 26, 2006	70.08	71.85	69.77	71.45
2516	NYSE	ANF	Mon, Sep 25, 2006	69.05	70.58	68.69	70.58
2515	NYSE	ANF	Fri, Sep 22, 2006	68.85	69.43	67.95	68.44
2514	NYSE	ANF	Thu, Sep 21, 2006	70.91	70.95	68.59	68.95
2513	NYSE	ANF	Wed, Sep 20, 2006	70.20	71.40	69.55	71.03
2512	NYSE	ANF	Tue, Sep 19, 2006	68.18	69.07	67.40	68.95
2511	NYSE	ANF	Mon, Sep 18, 2006	67.85	68.51	67.38	68.18
2510	NYSE	ANF	Fri, Sep 15, 2006	68.25	68.49	66.91	68.00
2509	NYSE	ANF	Thu, Sep 14, 2006	67.76	68.25	67.01	67.46
2508	NYSE	ANF	Wed, Sep 13, 2006	67.00	68.01	66.70	68.01
2507	NYSE	ANF	Tue, Sep 12, 2006	64.90	67.60	64.71	67.05
2506	NYSE	ANF	Mon, Sep 11, 2006	64.52	65.75	63.92	64.90
2505	NYSE	ANF	Fri, Sep 8, 2006	64.08	65.04	63.53	65.00
2504	NYSE	ANF	Thu, Sep 7, 2006	63.56	64.67	62.51	63.95
2503	NYSE	ANF	Wed, Sep 6, 2006	64.18	64.61	63.52	63.81
2502	NYSE	ANF	Tue, Sep 5, 2006	65.00	65.66	64.45	64.98
2501	NYSE	ANF	Fri, Sep 1, 2006	64.52	65.34	64.16	64.96
2500	NYSE	ANF	Thu, Aug 31, 2006	65.30	65.55	63.98	64.53
2499	NYSE	ANF	Wed, Aug 30, 2006	63.00	63.75	62.50	63.38
2498	NYSE	ANF	Tue, Aug 29, 2006	61.93	63.01	61.41	63.00
2497	NYSE	ANF	Mon, Aug 28, 2006	61.38	62.55	61.38	62.18
2496	NYSE	ANF	Fri, Aug 25, 2006	60.76	61.80	60.50	61.38
2495	NYSE	ANF	Thu, Aug 24, 2006	62.12	62.12	60.55	61.14
2494	NYSE	ANF	Wed, Aug 23, 2006	62.35	62.60	61.52	62.02
2493	NYSE	ANF	Tue, Aug 22, 2006	62.60	62.88	61.72	62.20
2492	NYSE	ANF	Mon, Aug 21, 2006	63.12	63.35	62.40	63.01
2491	NYSE	ANF	Fri, Aug 18, 2006	64.60	64.60	63.26	63.77
2490	NYSE	ANF	Thu, Aug 17, 2006	63.00	64.83	62.73	63.93
2489	NYSE	ANF	Wed, Aug 16, 2006	60.00	63.40	59.35	63.40
2488	NYSE	ANF	Tue, Aug 15, 2006	55.50	55.75	53.75	55.52
2487	NYSE	ANF	Mon, Aug 14, 2006	55.70	55.90	53.80	54.57
2486	NYSE	ANF	Fri, Aug 11, 2006	56.07	56.33	55.46	55.47
2485	NYSE	ANF	Thu, Aug 10, 2006	55.05	55.97	54.65	55.87
2484	NYSE	ANF	Wed, Aug 9, 2006	55.50	56.22	55.00	55.14
2483	NYSE	ANF	Tue, Aug 8, 2006	56.50	56.50	54.55	55.14
2482	NYSE	ANF	Mon, Aug 7, 2006	55.40	56.63	55.03	56.47
2481	NYSE	ANF	Fri, Aug 4, 2006	56.20	56.85	55.04	55.40
2480	NYSE	ANF	Thu, Aug 3, 2006	53.20	56.60	53.06	55.88
2479	NYSE	ANF	Wed, Aug 2, 2006	52.18	52.78	51.88	52.61
2478	NYSE	ANF	Tue, Aug 1, 2006	52.46	52.47	51.76	52.18
2477	NYSE	ANF	Mon, Jul 31, 2006	52.76	53.45	52.45	52.96
2476	NYSE	ANF	Fri, Jul 28, 2006	51.10	52.63	51.10	52.63
2475	NYSE	ANF	Thu, Jul 27, 2006	51.25	51.85	50.55	50.96
2474	NYSE	ANF	Wed, Jul 26, 2006	52.87	52.87	51.94	52.18
2473	NYSE	ANF	Tue, Jul 25, 2006	53.30	53.99	52.59	52.87
2472	NYSE	ANF	Mon, Jul 24, 2006	52.23	53.71	52.23	53.15
2471	NYSE	ANF	Fri, Jul 21, 2006	51.71	52.44	50.82	52.20
2470	NYSE	ANF	Thu, Jul 20, 2006	53.06	53.30	51.68	51.71
2469	NYSE	ANF	Wed, Jul 19, 2006	50.90	53.58	50.90	53.05
2468	NYSE	ANF	Tue, Jul 18, 2006	52.89	53.20	49.98	50.95
2467	NYSE	ANF	Mon, Jul 17, 2006	53.00	53.83	52.99	53.51
2466	NYSE	ANF	Fri, Jul 14, 2006	54.38	54.65	52.93	53.30
2465	NYSE	ANF	Thu, Jul 13, 2006	53.98	55.31	53.11	54.38
2464	NYSE	ANF	Wed, Jul 12, 2006	55.55	55.58	54.23	54.41
2463	NYSE	ANF	Tue, Jul 11, 2006	55.05	55.77	54.54	55.62
2462	NYSE	ANF	Mon, Jul 10, 2006	55.15	55.67	54.88	55.14
2461	NYSE	ANF	Fri, Jul 7, 2006	55.32	56.61	54.71	55.11
2460	NYSE	ANF	Thu, Jul 6, 2006	52.44	55.93	51.65	55.86
2459	NYSE	ANF	Wed, Jul 5, 2006	54.91	54.96	53.47	53.87
2458	NYSE	ANF	Mon, Jul 3, 2006	55.48	55.65	54.39	54.90
2457	NYSE	ANF	Fri, Jun 30, 2006	55.21	55.79	54.91	55.43
2456	NYSE	ANF	Thu, Jun 29, 2006	55.35	55.61	53.65	54.92
2455	NYSE	ANF	Wed, Jun 28, 2006	56.95	57.14	54.96	55.21
2454	NYSE	ANF	Tue, Jun 27, 2006	57.64	57.93	56.52	56.69
2453	NYSE	ANF	Mon, Jun 26, 2006	56.98	57.97	56.98	57.64
2452	NYSE	ANF	Fri, Jun 23, 2006	57.25	57.36	56.76	56.98
2451	NYSE	ANF	Thu, Jun 22, 2006	56.35	57.54	56.13	57.41
2450	NYSE	ANF	Wed, Jun 21, 2006	55.49	57.10	55.23	56.59
2449	NYSE	ANF	Tue, Jun 20, 2006	57.00	57.26	55.53	55.70
2448	NYSE	ANF	Mon, Jun 19, 2006	57.55	57.92	56.87	57.06
2447	NYSE	ANF	Fri, Jun 16, 2006	57.24	57.41	56.67	57.14
2446	NYSE	ANF	Thu, Jun 15, 2006	55.95	57.46	55.68	57.23
2445	NYSE	ANF	Wed, Jun 14, 2006	54.95	56.13	54.94	55.55
2444	NYSE	ANF	Tue, Jun 13, 2006	55.67	56.54	55.05	55.09
2443	NYSE	ANF	Mon, Jun 12, 2006	56.53	56.84	55.58	55.87
2442	NYSE	ANF	Fri, Jun 9, 2006	57.00	57.68	56.52	56.53
2441	NYSE	ANF	Thu, Jun 8, 2006	57.32	57.33	55.59	57.06
2440	NYSE	ANF	Wed, Jun 7, 2006	56.88	58.50	56.21	57.36
2439	NYSE	ANF	Tue, Jun 6, 2006	57.27	57.74	55.90	56.96
2438	NYSE	ANF	Mon, Jun 5, 2006	57.75	58.40	57.07	57.27
2437	NYSE	ANF	Fri, Jun 2, 2006	57.98	58.20	57.42	58.01
2436	NYSE	ANF	Thu, Jun 1, 2006	57.95	58.09	56.02	57.24
2435	NYSE	ANF	Wed, May 31, 2006	58.14	59.30	57.62	57.85
2434	NYSE	ANF	Tue, May 30, 2006	59.70	59.70	57.82	58.14
2433	NYSE	ANF	Fri, May 26, 2006	59.20	60.32	58.66	59.93
2432	NYSE	ANF	Thu, May 25, 2006	59.20	59.39	58.55	58.69
2431	NYSE	ANF	Wed, May 24, 2006	59.70	60.04	58.25	58.61
2430	NYSE	ANF	Tue, May 23, 2006	61.00	61.65	59.89	60.07
2429	NYSE	ANF	Mon, May 22, 2006	61.35	61.42	58.51	60.62
2428	NYSE	ANF	Fri, May 19, 2006	62.55	62.68	61.30	62.03
2427	NYSE	ANF	Thu, May 18, 2006	61.60	62.15	60.30	61.21
2426	NYSE	ANF	Wed, May 17, 2006	59.73	61.89	59.25	61.01
2425	NYSE	ANF	Tue, May 16, 2006	61.36	61.99	59.50	59.72
2424	NYSE	ANF	Mon, May 15, 2006	61.30	62.23	60.44	61.38
2423	NYSE	ANF	Fri, May 12, 2006	62.24	62.48	61.23	61.43
2422	NYSE	ANF	Thu, May 11, 2006	64.08	64.25	62.45	62.52
2421	NYSE	ANF	Wed, May 10, 2006	64.16	65.10	64.10	64.65
2420	NYSE	ANF	Tue, May 9, 2006	64.60	64.80	64.08	64.41
2419	NYSE	ANF	Mon, May 8, 2006	63.45	65.19	63.45	65.00
2418	NYSE	ANF	Fri, May 5, 2006	64.00	64.96	63.12	63.36
2417	NYSE	ANF	Thu, May 4, 2006	62.69	63.65	61.46	63.26
2416	NYSE	ANF	Wed, May 3, 2006	60.60	61.43	59.90	60.34
2415	NYSE	ANF	Tue, May 2, 2006	61.02	61.80	60.88	61.27
2414	NYSE	ANF	Mon, May 1, 2006	61.20	62.13	60.48	60.92
2413	NYSE	ANF	Fri, Apr 28, 2006	60.36	61.10	60.25	60.73
2412	NYSE	ANF	Thu, Apr 27, 2006	60.60	61.40	59.90	60.36
2411	NYSE	ANF	Wed, Apr 26, 2006	59.49	60.60	59.48	60.52
2410	NYSE	ANF	Tue, Apr 25, 2006	58.80	59.65	58.75	59.38
2409	NYSE	ANF	Mon, Apr 24, 2006	58.25	58.78	57.82	58.60
2408	NYSE	ANF	Fri, Apr 21, 2006	59.43	59.60	58.05	58.43
2407	NYSE	ANF	Thu, Apr 20, 2006	58.71	59.69	58.25	59.11
2406	NYSE	ANF	Wed, Apr 19, 2006	59.75	59.75	58.48	58.67
2405	NYSE	ANF	Tue, Apr 18, 2006	58.00	58.76	57.83	58.42
2404	NYSE	ANF	Mon, Apr 17, 2006	59.45	59.54	57.32	57.58
2403	NYSE	ANF	Thu, Apr 13, 2006	56.77	58.24	56.70	57.94
2402	NYSE	ANF	Wed, Apr 12, 2006	56.80	56.95	56.21	56.95
2401	NYSE	ANF	Tue, Apr 11, 2006	57.35	57.67	56.18	56.55
2400	NYSE	ANF	Mon, Apr 10, 2006	57.80	58.65	56.81	57.65
2399	NYSE	ANF	Fri, Apr 7, 2006	57.68	58.04	56.04	56.44
2398	NYSE	ANF	Thu, Apr 6, 2006	55.50	58.33	55.50	57.68
2397	NYSE	ANF	Wed, Apr 5, 2006	55.60	56.80	55.54	56.76
2396	NYSE	ANF	Tue, Apr 4, 2006	56.58	56.59	55.30	55.67
2395	NYSE	ANF	Mon, Apr 3, 2006	58.20	58.21	56.25	56.57
2394	NYSE	ANF	Fri, Mar 31, 2006	58.50	59.25	58.05	58.30
2393	NYSE	ANF	Thu, Mar 30, 2006	56.75	58.35	56.73	57.97
2392	NYSE	ANF	Wed, Mar 29, 2006	54.97	56.95	54.81	56.75
2391	NYSE	ANF	Tue, Mar 28, 2006	55.15	55.77	54.50	55.18
2390	NYSE	ANF	Mon, Mar 27, 2006	56.21	56.61	55.30	55.34
2389	NYSE	ANF	Fri, Mar 24, 2006	55.30	56.04	55.10	55.96
2388	NYSE	ANF	Thu, Mar 23, 2006	56.25	56.68	55.60	55.74
2387	NYSE	ANF	Wed, Mar 22, 2006	56.50	56.92	56.03	56.12
2386	NYSE	ANF	Tue, Mar 21, 2006	56.81	57.15	55.44	56.63
2385	NYSE	ANF	Mon, Mar 20, 2006	57.32	57.63	56.64	56.74
2384	NYSE	ANF	Fri, Mar 17, 2006	57.46	57.80	56.59	57.40
2383	NYSE	ANF	Thu, Mar 16, 2006	57.00	57.83	56.64	57.17
2382	NYSE	ANF	Wed, Mar 15, 2006	57.35	57.81	56.50	56.90
2381	NYSE	ANF	Tue, Mar 14, 2006	56.61	57.84	56.11	57.50
2380	NYSE	ANF	Mon, Mar 13, 2006	57.11	57.54	56.47	56.61
2379	NYSE	ANF	Fri, Mar 10, 2006	57.03	57.80	56.83	57.11
2378	NYSE	ANF	Thu, Mar 9, 2006	57.50	57.79	56.69	57.03
2377	NYSE	ANF	Wed, Mar 8, 2006	56.60	57.96	56.13	57.50
2376	NYSE	ANF	Tue, Mar 7, 2006	57.30	57.85	56.49	57.02
2375	NYSE	ANF	Mon, Mar 6, 2006	59.10	59.50	56.10	57.26
2374	NYSE	ANF	Fri, Mar 3, 2006	61.05	61.89	59.54	59.70
2373	NYSE	ANF	Thu, Mar 2, 2006	62.14	62.27	59.15	61.05
2372	NYSE	ANF	Wed, Mar 1, 2006	68.10	69.46	66.72	67.25
2371	NYSE	ANF	Tue, Feb 28, 2006	67.70	68.38	66.92	67.32
2370	NYSE	ANF	Mon, Feb 27, 2006	66.60	68.09	66.41	67.33
2369	NYSE	ANF	Fri, Feb 24, 2006	65.69	65.69	64.37	64.92
2368	NYSE	ANF	Thu, Feb 23, 2006	65.36	66.87	65.24	66.12
2367	NYSE	ANF	Wed, Feb 22, 2006	64.75	66.00	64.50	65.81
2366	NYSE	ANF	Tue, Feb 21, 2006	65.10	65.94	63.26	64.56
2365	NYSE	ANF	Fri, Feb 17, 2006	66.30	66.30	64.91	65.25
2364	NYSE	ANF	Thu, Feb 16, 2006	67.38	67.38	65.36	65.99
2363	NYSE	ANF	Wed, Feb 15, 2006	67.90	68.29	65.77	67.33
2362	NYSE	ANF	Tue, Feb 14, 2006	68.40	69.04	67.28	68.78
2361	NYSE	ANF	Mon, Feb 13, 2006	68.76	69.30	67.64	68.23
2360	NYSE	ANF	Fri, Feb 10, 2006	69.47	69.72	68.40	68.76
2359	NYSE	ANF	Thu, Feb 9, 2006	68.90	69.91	68.85	69.47
2358	NYSE	ANF	Wed, Feb 8, 2006	68.30	69.15	67.20	69.05
2357	NYSE	ANF	Tue, Feb 7, 2006	70.00	70.20	68.13	68.48
2356	NYSE	ANF	Mon, Feb 6, 2006	70.10	70.15	68.66	69.64
2355	NYSE	ANF	Fri, Feb 3, 2006	69.35	70.94	69.05	70.50
2354	NYSE	ANF	Thu, Feb 2, 2006	69.00	69.40	67.01	69.27
2353	NYSE	ANF	Wed, Feb 1, 2006	66.10	66.79	65.73	66.57
2352	NYSE	ANF	Tue, Jan 31, 2006	64.70	66.99	64.60	66.39
2351	NYSE	ANF	Mon, Jan 30, 2006	64.40	65.02	63.40	63.64
2350	NYSE	ANF	Fri, Jan 27, 2006	64.25	65.15	63.98	64.06
2349	NYSE	ANF	Thu, Jan 26, 2006	65.75	65.75	64.36	64.64
2348	NYSE	ANF	Wed, Jan 25, 2006	64.02	65.16	63.85	64.88
2347	NYSE	ANF	Tue, Jan 24, 2006	62.18	63.55	62.18	63.49
2346	NYSE	ANF	Mon, Jan 23, 2006	61.03	62.36	60.99	61.70
2345	NYSE	ANF	Fri, Jan 20, 2006	62.20	62.49	60.82	61.08
2344	NYSE	ANF	Thu, Jan 19, 2006	63.10	63.27	61.30	61.70
2343	NYSE	ANF	Wed, Jan 18, 2006	62.25	63.98	62.25	62.96
2342	NYSE	ANF	Tue, Jan 17, 2006	63.20	63.32	62.16	62.94
2341	NYSE	ANF	Fri, Jan 13, 2006	65.00	65.21	63.10	63.76
2340	NYSE	ANF	Thu, Jan 12, 2006	67.00	67.39	66.00	66.13
2339	NYSE	ANF	Wed, Jan 11, 2006	66.90	68.25	66.56	67.50
2338	NYSE	ANF	Tue, Jan 10, 2006	65.75	67.06	65.69	66.96
2337	NYSE	ANF	Mon, Jan 9, 2006	66.35	66.90	65.69	66.66
2336	NYSE	ANF	Fri, Jan 6, 2006	65.40	66.80	64.70	66.38
2335	NYSE	ANF	Thu, Jan 5, 2006	67.81	67.95	64.50	66.02
2334	NYSE	ANF	Wed, Jan 4, 2006	66.25	66.79	63.80	65.00
2333	NYSE	ANF	Tue, Jan 3, 2006	66.00	66.63	65.03	65.72
2332	NYSE	ANF	Fri, Dec 30, 2005	65.25	66.00	64.90	65.18
2331	NYSE	ANF	Thu, Dec 29, 2005	65.20	66.22	65.00	65.35
2330	NYSE	ANF	Wed, Dec 28, 2005	65.51	66.25	64.84	65.54
2329	NYSE	ANF	Tue, Dec 27, 2005	65.88	66.60	65.40	65.62
2328	NYSE	ANF	Fri, Dec 23, 2005	64.45	65.31	63.90	64.98
2327	NYSE	ANF	Thu, Dec 22, 2005	63.98	64.49	62.82	64.38
2326	NYSE	ANF	Wed, Dec 21, 2005	63.95	64.19	63.27	63.76
2325	NYSE	ANF	Tue, Dec 20, 2005	62.97	64.24	62.12	63.47
2324	NYSE	ANF	Mon, Dec 19, 2005	63.85	64.18	62.85	63.01
2323	NYSE	ANF	Fri, Dec 16, 2005	64.09	64.50	62.90	63.34
2322	NYSE	ANF	Thu, Dec 15, 2005	64.18	64.18	63.32	63.84
2321	NYSE	ANF	Wed, Dec 14, 2005	62.72	64.00	62.71	63.92
2320	NYSE	ANF	Tue, Dec 13, 2005	62.20	62.94	61.46	62.72
2319	NYSE	ANF	Mon, Dec 12, 2005	63.89	64.55	62.14	62.70
2318	NYSE	ANF	Fri, Dec 9, 2005	63.40	63.87	62.62	63.69
2317	NYSE	ANF	Thu, Dec 8, 2005	62.25	63.41	61.97	63.31
2316	NYSE	ANF	Wed, Dec 7, 2005	61.75	63.08	61.75	62.50
2315	NYSE	ANF	Tue, Dec 6, 2005	61.62	62.86	60.65	61.61
2314	NYSE	ANF	Mon, Dec 5, 2005	62.55	62.66	61.14	61.42
2313	NYSE	ANF	Fri, Dec 2, 2005	62.10	63.32	61.39	62.10
2312	NYSE	ANF	Thu, Dec 1, 2005	61.86	62.22	58.46	61.74
2311	NYSE	ANF	Wed, Nov 30, 2005	61.05	61.74	60.70	61.32
2310	NYSE	ANF	Tue, Nov 29, 2005	61.85	62.21	60.50	60.62
2309	NYSE	ANF	Mon, Nov 28, 2005	63.04	63.15	61.19	61.60
2308	NYSE	ANF	Fri, Nov 25, 2005	63.22	63.50	61.55	62.87
2307	NYSE	ANF	Wed, Nov 23, 2005	63.98	64.52	63.05	63.31
2306	NYSE	ANF	Tue, Nov 22, 2005	62.70	64.60	62.64	64.00
2305	NYSE	ANF	Mon, Nov 21, 2005	61.45	63.40	61.15	62.94
2304	NYSE	ANF	Fri, Nov 18, 2005	62.45	62.60	60.80	61.01
2303	NYSE	ANF	Thu, Nov 17, 2005	61.96	62.21	60.75	61.86
2302	NYSE	ANF	Wed, Nov 16, 2005	59.98	61.75	57.60	61.59
2301	NYSE	ANF	Tue, Nov 15, 2005	59.53	59.53	56.85	56.89
2300	NYSE	ANF	Mon, Nov 14, 2005	59.90	60.15	58.55	59.53
2299	NYSE	ANF	Fri, Nov 11, 2005	59.60	60.50	58.66	59.67
2298	NYSE	ANF	Thu, Nov 10, 2005	58.76	59.72	57.40	59.34
2297	NYSE	ANF	Wed, Nov 9, 2005	58.45	59.64	56.30	59.06
2296	NYSE	ANF	Tue, Nov 8, 2005	59.51	59.52	58.22	58.31
2295	NYSE	ANF	Mon, Nov 7, 2005	58.40	59.70	58.18	59.51
2294	NYSE	ANF	Fri, Nov 4, 2005	56.70	57.94	56.26	57.92
2293	NYSE	ANF	Thu, Nov 3, 2005	58.70	60.00	55.59	56.27
2292	NYSE	ANF	Wed, Nov 2, 2005	52.40	53.96	52.00	53.85
2291	NYSE	ANF	Tue, Nov 1, 2005	52.90	52.90	51.01	52.40
2290	NYSE	ANF	Mon, Oct 31, 2005	50.27	52.48	50.25	51.99
2289	NYSE	ANF	Fri, Oct 28, 2005	47.17	49.70	47.16	49.58
2288	NYSE	ANF	Thu, Oct 27, 2005	48.70	48.90	46.49	46.97
2287	NYSE	ANF	Wed, Oct 26, 2005	49.25	50.45	48.85	49.23
2286	NYSE	ANF	Tue, Oct 25, 2005	49.10	49.60	48.75	49.48
2285	NYSE	ANF	Mon, Oct 24, 2005	50.20	50.50	48.75	49.15
2284	NYSE	ANF	Fri, Oct 21, 2005	50.50	50.52	49.60	49.97
2283	NYSE	ANF	Thu, Oct 20, 2005	49.98	50.29	49.30	49.42
2282	NYSE	ANF	Wed, Oct 19, 2005	46.40	48.62	45.59	48.30
2281	NYSE	ANF	Tue, Oct 18, 2005	48.65	48.98	46.88	47.18
2280	NYSE	ANF	Mon, Oct 17, 2005	49.40	49.50	48.00	48.55
2279	NYSE	ANF	Fri, Oct 14, 2005	48.74	49.82	48.47	49.56
2278	NYSE	ANF	Thu, Oct 13, 2005	48.24	48.68	47.20	48.49
2277	NYSE	ANF	Wed, Oct 12, 2005	49.60	49.60	47.04	48.24
2276	NYSE	ANF	Tue, Oct 11, 2005	50.25	51.09	50.10	50.33
2275	NYSE	ANF	Mon, Oct 10, 2005	52.19	52.30	50.86	51.12
2274	NYSE	ANF	Fri, Oct 7, 2005	52.34	52.74	51.33	52.08
2273	NYSE	ANF	Thu, Oct 6, 2005	51.00	52.85	51.00	51.70
2272	NYSE	ANF	Wed, Oct 5, 2005	49.15	49.20	48.15	48.78
2271	NYSE	ANF	Tue, Oct 4, 2005	50.17	50.37	49.06	49.24
2270	NYSE	ANF	Mon, Oct 3, 2005	50.07	50.70	49.90	50.16
2269	NYSE	ANF	Fri, Sep 30, 2005	48.40	50.79	48.31	49.85
2268	NYSE	ANF	Thu, Sep 29, 2005	46.70	48.30	46.47	48.02
2267	NYSE	ANF	Wed, Sep 28, 2005	46.15	47.97	46.15	46.93
2266	NYSE	ANF	Tue, Sep 27, 2005	48.50	48.50	47.04	47.06
2265	NYSE	ANF	Mon, Sep 26, 2005	47.37	48.60	46.45	46.87
2264	NYSE	ANF	Fri, Sep 23, 2005	46.20	47.80	45.15	46.51
2263	NYSE	ANF	Thu, Sep 22, 2005	44.40	46.54	44.25	46.00
2262	NYSE	ANF	Wed, Sep 21, 2005	45.96	45.96	44.17	44.36
2261	NYSE	ANF	Tue, Sep 20, 2005	48.74	49.20	45.60	45.96
2260	NYSE	ANF	Mon, Sep 19, 2005	49.52	49.53	48.21	48.51
2259	NYSE	ANF	Fri, Sep 16, 2005	50.27	50.50	49.37	49.65
2258	NYSE	ANF	Thu, Sep 15, 2005	50.95	51.00	48.93	50.00
2257	NYSE	ANF	Wed, Sep 14, 2005	52.10	52.14	51.13	51.20
2256	NYSE	ANF	Tue, Sep 13, 2005	53.00	53.09	51.42	51.60
2255	NYSE	ANF	Mon, Sep 12, 2005	51.50	52.89	51.33	52.75
2254	NYSE	ANF	Fri, Sep 9, 2005	54.00	54.00	51.44	51.61
2253	NYSE	ANF	Thu, Sep 8, 2005	54.75	54.99	54.08	54.15
2252	NYSE	ANF	Wed, Sep 7, 2005	54.78	55.19	54.25	55.18
2251	NYSE	ANF	Tue, Sep 6, 2005	54.25	55.00	54.12	54.78
2250	NYSE	ANF	Fri, Sep 2, 2005	54.50	54.62	53.25	54.07
2249	NYSE	ANF	Thu, Sep 1, 2005	55.61	55.61	53.52	53.53
2248	NYSE	ANF	Wed, Aug 31, 2005	54.00	55.90	54.00	55.61
2247	NYSE	ANF	Tue, Aug 30, 2005	57.00	57.01	52.87	53.80
2246	NYSE	ANF	Mon, Aug 29, 2005	57.38	57.94	56.35	57.73
2245	NYSE	ANF	Fri, Aug 26, 2005	58.35	58.76	57.08	57.39
2244	NYSE	ANF	Thu, Aug 25, 2005	58.15	59.34	58.11	58.72
2243	NYSE	ANF	Wed, Aug 24, 2005	57.92	58.81	57.67	57.82
2242	NYSE	ANF	Tue, Aug 23, 2005	59.80	60.00	57.95	58.28
2241	NYSE	ANF	Mon, Aug 22, 2005	59.71	59.74	58.73	59.58
2240	NYSE	ANF	Fri, Aug 19, 2005	59.20	60.20	58.95	59.98
2239	NYSE	ANF	Thu, Aug 18, 2005	58.70	58.85	58.02	58.74
2238	NYSE	ANF	Wed, Aug 17, 2005	57.15	59.08	56.65	58.85
2237	NYSE	ANF	Tue, Aug 16, 2005	63.40	63.40	60.55	61.23
2236	NYSE	ANF	Mon, Aug 15, 2005	64.65	64.95	63.31	63.55
2235	NYSE	ANF	Fri, Aug 12, 2005	64.35	65.23	63.75	64.30
2234	NYSE	ANF	Thu, Aug 11, 2005	64.35	64.84	63.60	64.79
2233	NYSE	ANF	Wed, Aug 10, 2005	65.21	65.26	64.25	64.55
2232	NYSE	ANF	Tue, Aug 9, 2005	64.25	64.51	63.70	64.20
2231	NYSE	ANF	Mon, Aug 8, 2005	63.35	64.60	63.35	63.66
2230	NYSE	ANF	Fri, Aug 5, 2005	65.25	65.40	62.62	63.05
2229	NYSE	ANF	Thu, Aug 4, 2005	66.65	67.80	65.10	65.56
2228	NYSE	ANF	Wed, Aug 3, 2005	72.02	72.03	70.04	70.24
2227	NYSE	ANF	Tue, Aug 2, 2005	71.75	72.66	71.25	72.02
2226	NYSE	ANF	Mon, Aug 1, 2005	72.00	72.55	70.74	71.10
2225	NYSE	ANF	Fri, Jul 29, 2005	72.20	72.48	71.80	72.05
2224	NYSE	ANF	Thu, Jul 28, 2005	71.00	72.01	70.76	71.85
2223	NYSE	ANF	Wed, Jul 27, 2005	69.90	71.08	69.86	71.08
2222	NYSE	ANF	Tue, Jul 26, 2005	70.30	70.35	69.20	69.75
2221	NYSE	ANF	Mon, Jul 25, 2005	71.76	72.10	70.04	70.20
2220	NYSE	ANF	Fri, Jul 22, 2005	70.44	71.97	70.44	71.76
2219	NYSE	ANF	Thu, Jul 21, 2005	71.62	71.70	69.79	70.54
2218	NYSE	ANF	Wed, Jul 20, 2005	72.30	72.50	71.45	71.87
2217	NYSE	ANF	Tue, Jul 19, 2005	72.00	73.11	71.68	73.00
2216	NYSE	ANF	Mon, Jul 18, 2005	70.14	72.20	70.02	71.61
2215	NYSE	ANF	Fri, Jul 15, 2005	69.76	70.14	69.63	70.01
2214	NYSE	ANF	Thu, Jul 14, 2005	70.90	71.05	69.75	69.75
2213	NYSE	ANF	Wed, Jul 13, 2005	71.90	72.50	70.55	70.75
2212	NYSE	ANF	Tue, Jul 12, 2005	72.00	72.25	71.50	71.75
2211	NYSE	ANF	Mon, Jul 11, 2005	72.75	73.49	71.82	72.00
2210	NYSE	ANF	Fri, Jul 8, 2005	73.00	73.15	71.91	72.12
2209	NYSE	ANF	Thu, Jul 7, 2005	70.00	74.10	69.95	73.14
2208	NYSE	ANF	Wed, Jul 6, 2005	71.00	71.21	70.29	70.73
2207	NYSE	ANF	Tue, Jul 5, 2005	69.28	71.45	69.20	70.56
2206	NYSE	ANF	Fri, Jul 1, 2005	68.90	69.39	68.20	69.27
2205	NYSE	ANF	Thu, Jun 30, 2005	69.55	69.95	68.34	68.70
2204	NYSE	ANF	Wed, Jun 29, 2005	69.94	71.00	68.77	69.38
2203	NYSE	ANF	Tue, Jun 28, 2005	68.00	69.47	67.93	69.24
2202	NYSE	ANF	Mon, Jun 27, 2005	66.75	67.50	66.28	67.46
2201	NYSE	ANF	Fri, Jun 24, 2005	68.40	68.51	66.99	67.00
2200	NYSE	ANF	Thu, Jun 23, 2005	69.82	70.42	68.53	68.57
2199	NYSE	ANF	Wed, Jun 22, 2005	69.50	69.99	68.92	69.82
2198	NYSE	ANF	Tue, Jun 21, 2005	68.88	69.25	68.04	68.98
2197	NYSE	ANF	Mon, Jun 20, 2005	68.96	69.01	67.51	68.98
2196	NYSE	ANF	Fri, Jun 17, 2005	69.83	70.25	68.81	68.95
2195	NYSE	ANF	Thu, Jun 16, 2005	68.39	70.25	67.68	69.81
2194	NYSE	ANF	Wed, Jun 15, 2005	69.00	69.23	67.73	68.38
2193	NYSE	ANF	Tue, Jun 14, 2005	66.28	68.60	66.28	68.53
2192	NYSE	ANF	Mon, Jun 13, 2005	67.09	67.49	66.31	66.55
2191	NYSE	ANF	Fri, Jun 10, 2005	67.01	67.15	66.25	67.09
2190	NYSE	ANF	Thu, Jun 9, 2005	65.90	67.29	65.70	67.01
2189	NYSE	ANF	Wed, Jun 8, 2005	67.95	68.15	65.69	65.72
2188	NYSE	ANF	Tue, Jun 7, 2005	66.10	68.50	65.92	67.96
2187	NYSE	ANF	Mon, Jun 6, 2005	64.70	65.61	64.05	65.48
2186	NYSE	ANF	Fri, Jun 3, 2005	65.00	66.27	64.25	65.08
2185	NYSE	ANF	Thu, Jun 2, 2005	61.85	65.68	61.20	65.00
2184	NYSE	ANF	Wed, Jun 1, 2005	57.33	58.82	57.04	57.99
2183	NYSE	ANF	Tue, May 31, 2005	57.75	57.75	56.35	57.33
2182	NYSE	ANF	Fri, May 27, 2005	57.36	57.98	56.88	57.60
2181	NYSE	ANF	Thu, May 26, 2005	57.00	57.40	56.23	57.36
2180	NYSE	ANF	Wed, May 25, 2005	56.12	56.48	55.46	56.42
2179	NYSE	ANF	Tue, May 24, 2005	55.86	56.29	55.70	56.12
2178	NYSE	ANF	Mon, May 23, 2005	54.65	56.36	54.61	56.00
2177	NYSE	ANF	Fri, May 20, 2005	53.90	55.07	52.51	54.49
2176	NYSE	ANF	Thu, May 19, 2005	56.70	57.00	54.63	55.20
2175	NYSE	ANF	Wed, May 18, 2005	57.30	57.70	56.16	56.73
2174	NYSE	ANF	Tue, May 17, 2005	58.51	58.99	57.95	58.99
2173	NYSE	ANF	Mon, May 16, 2005	57.19	58.66	56.98	58.51
2172	NYSE	ANF	Fri, May 13, 2005	57.09	57.79	55.84	56.85
2171	NYSE	ANF	Thu, May 12, 2005	58.56	58.90	56.74	57.09
2170	NYSE	ANF	Wed, May 11, 2005	57.99	58.66	57.53	58.66
2169	NYSE	ANF	Tue, May 10, 2005	58.00	58.25	57.65	57.84
2168	NYSE	ANF	Mon, May 9, 2005	57.40	58.35	57.30	58.07
2167	NYSE	ANF	Fri, May 6, 2005	57.78	58.25	56.98	57.04
2166	NYSE	ANF	Thu, May 5, 2005	57.48	58.49	57.00	57.65
2165	NYSE	ANF	Wed, May 4, 2005	56.05	57.37	55.71	57.02
2164	NYSE	ANF	Tue, May 3, 2005	54.88	56.20	54.88	56.00
2163	NYSE	ANF	Mon, May 2, 2005	54.20	55.19	54.20	54.89
2162	NYSE	ANF	Fri, Apr 29, 2005	54.82	54.96	52.21	53.95
2161	NYSE	ANF	Thu, Apr 28, 2005	55.35	55.55	54.39	54.62
2160	NYSE	ANF	Wed, Apr 27, 2005	54.45	56.14	54.45	55.35
2159	NYSE	ANF	Tue, Apr 26, 2005	54.90	55.53	54.30	54.45
2158	NYSE	ANF	Mon, Apr 25, 2005	54.72	55.90	54.71	55.11
2157	NYSE	ANF	Fri, Apr 22, 2005	55.78	55.78	53.85	54.47
2156	NYSE	ANF	Thu, Apr 21, 2005	54.95	56.09	54.81	55.98
2155	NYSE	ANF	Wed, Apr 20, 2005	56.30	56.32	54.12	54.40
2154	NYSE	ANF	Tue, Apr 19, 2005	55.78	56.55	55.53	56.12
2153	NYSE	ANF	Mon, Apr 18, 2005	54.49	55.84	54.49	55.45
2152	NYSE	ANF	Fri, Apr 15, 2005	56.26	56.29	53.27	54.49
2151	NYSE	ANF	Thu, Apr 14, 2005	57.80	57.93	56.22	56.46
2150	NYSE	ANF	Wed, Apr 13, 2005	59.41	59.95	57.30	57.68
2149	NYSE	ANF	Tue, Apr 12, 2005	59.80	59.98	58.25	59.38
2148	NYSE	ANF	Mon, Apr 11, 2005	59.26	59.80	59.10	59.54
2147	NYSE	ANF	Fri, Apr 8, 2005	58.69	59.45	58.30	59.01
2146	NYSE	ANF	Thu, Apr 7, 2005	59.00	59.31	57.68	58.79
2145	NYSE	ANF	Wed, Apr 6, 2005	59.05	59.16	58.25	58.76
2144	NYSE	ANF	Tue, Apr 5, 2005	58.00	59.22	57.95	58.61
2143	NYSE	ANF	Mon, Apr 4, 2005	56.82	57.79	56.36	57.48
2142	NYSE	ANF	Fri, Apr 1, 2005	57.24	57.48	56.06	56.55
2141	NYSE	ANF	Thu, Mar 31, 2005	56.70	57.42	56.30	57.24
2140	NYSE	ANF	Wed, Mar 30, 2005	55.98	56.69	55.64	56.50
2139	NYSE	ANF	Tue, Mar 29, 2005	55.85	56.68	55.51	55.95
2138	NYSE	ANF	Mon, Mar 28, 2005	54.25	55.40	54.25	54.85
2137	NYSE	ANF	Thu, Mar 24, 2005	53.40	54.36	53.40	54.13
2136	NYSE	ANF	Wed, Mar 23, 2005	53.96	54.10	53.15	53.30
2135	NYSE	ANF	Tue, Mar 22, 2005	54.70	55.53	54.20	54.34
2134	NYSE	ANF	Mon, Mar 21, 2005	55.51	55.55	54.23	54.49
2133	NYSE	ANF	Fri, Mar 18, 2005	56.70	56.73	55.22	55.37
2132	NYSE	ANF	Thu, Mar 17, 2005	56.12	57.20	56.07	56.40
2131	NYSE	ANF	Wed, Mar 16, 2005	56.55	56.92	56.08	56.13
2130	NYSE	ANF	Tue, Mar 15, 2005	56.70	56.97	56.38	56.55
2129	NYSE	ANF	Mon, Mar 14, 2005	57.60	58.35	55.83	56.51
2128	NYSE	ANF	Fri, Mar 11, 2005	57.00	57.62	56.80	57.50
2127	NYSE	ANF	Thu, Mar 10, 2005	56.50	56.85	55.62	56.75
2126	NYSE	ANF	Wed, Mar 9, 2005	56.46	56.98	55.90	56.29
2125	NYSE	ANF	Tue, Mar 8, 2005	56.78	57.45	56.13	56.66
2124	NYSE	ANF	Mon, Mar 7, 2005	56.98	57.41	56.55	56.68
2123	NYSE	ANF	Fri, Mar 4, 2005	56.35	57.15	56.17	56.78
2122	NYSE	ANF	Thu, Mar 3, 2005	58.05	58.61	55.40	55.69
2121	NYSE	ANF	Wed, Mar 2, 2005	56.10	57.18	56.07	56.57
2120	NYSE	ANF	Tue, Mar 1, 2005	53.70	55.84	53.70	55.72
2119	NYSE	ANF	Mon, Feb 28, 2005	54.24	54.50	53.23	53.70
2118	NYSE	ANF	Fri, Feb 25, 2005	54.25	54.49	53.77	54.23
2117	NYSE	ANF	Thu, Feb 24, 2005	53.31	54.34	52.62	54.32
2116	NYSE	ANF	Wed, Feb 23, 2005	53.00	53.79	52.69	53.31
2115	NYSE	ANF	Tue, Feb 22, 2005	53.25	53.83	52.38	52.55
2114	NYSE	ANF	Fri, Feb 18, 2005	54.05	54.90	53.50	54.05
2113	NYSE	ANF	Thu, Feb 17, 2005	52.70	54.28	52.67	53.88
2112	NYSE	ANF	Wed, Feb 16, 2005	54.20	54.20	51.20	52.70
2111	NYSE	ANF	Tue, Feb 15, 2005	54.79	55.07	53.89	54.30
2110	NYSE	ANF	Mon, Feb 14, 2005	54.73	55.05	54.36	54.78
2109	NYSE	ANF	Fri, Feb 11, 2005	54.66	55.44	54.55	54.73
2108	NYSE	ANF	Thu, Feb 10, 2005	55.45	55.45	54.14	54.66
2107	NYSE	ANF	Wed, Feb 9, 2005	55.60	55.85	54.46	55.45
2106	NYSE	ANF	Tue, Feb 8, 2005	55.05	55.75	55.00	55.48
2105	NYSE	ANF	Mon, Feb 7, 2005	54.95	57.04	54.95	56.24
2104	NYSE	ANF	Fri, Feb 4, 2005	54.51	55.30	53.91	54.89
2103	NYSE	ANF	Thu, Feb 3, 2005	51.27	55.00	51.11	55.00
2102	NYSE	ANF	Wed, Feb 2, 2005	50.40	50.49	49.74	49.84
2101	NYSE	ANF	Tue, Feb 1, 2005	50.25	50.90	49.96	50.12
2100	NYSE	ANF	Mon, Jan 31, 2005	50.50	50.53	49.75	50.12
2099	NYSE	ANF	Fri, Jan 28, 2005	49.80	50.17	49.32	49.93
2098	NYSE	ANF	Thu, Jan 27, 2005	49.88	50.20	49.53	49.76
2097	NYSE	ANF	Wed, Jan 26, 2005	49.60	49.84	49.38	49.69
2096	NYSE	ANF	Tue, Jan 25, 2005	49.66	50.42	49.44	49.54
2095	NYSE	ANF	Mon, Jan 24, 2005	50.45	50.76	49.28	49.66
2094	NYSE	ANF	Fri, Jan 21, 2005	51.67	51.85	50.16	50.32
2093	NYSE	ANF	Thu, Jan 20, 2005	52.00	52.34	51.29	51.47
2092	NYSE	ANF	Wed, Jan 19, 2005	50.90	53.03	50.90	52.13
2091	NYSE	ANF	Tue, Jan 18, 2005	50.33	50.80	50.06	50.38
2090	NYSE	ANF	Fri, Jan 14, 2005	49.62	50.73	49.55	50.33
2089	NYSE	ANF	Thu, Jan 13, 2005	49.65	49.93	49.15	49.62
2088	NYSE	ANF	Wed, Jan 12, 2005	50.04	50.25	48.74	49.65
2087	NYSE	ANF	Tue, Jan 11, 2005	49.59	50.22	49.41	50.04
2086	NYSE	ANF	Mon, Jan 10, 2005	49.35	50.12	49.00	49.59
2085	NYSE	ANF	Fri, Jan 7, 2005	50.02	50.25	49.49	49.50
2084	NYSE	ANF	Thu, Jan 6, 2005	47.00	50.94	46.95	50.12
2083	NYSE	ANF	Wed, Jan 5, 2005	47.28	48.08	47.20	47.47
2082	NYSE	ANF	Tue, Jan 4, 2005	46.78	47.63	46.67	47.28
2081	NYSE	ANF	Mon, Jan 3, 2005	47.24	47.50	45.82	46.31
2080	NYSE	ANF	Fri, Dec 31, 2004	47.15	47.37	46.91	46.95
2079	NYSE	ANF	Thu, Dec 30, 2004	46.71	47.25	46.71	47.09
2078	NYSE	ANF	Wed, Dec 29, 2004	46.70	47.45	46.70	46.90
2077	NYSE	ANF	Tue, Dec 28, 2004	46.75	47.11	46.55	47.11
2076	NYSE	ANF	Mon, Dec 27, 2004	46.50	47.26	46.23	46.39
2075	NYSE	ANF	Thu, Dec 23, 2004	46.05	46.95	46.01	46.46
2074	NYSE	ANF	Wed, Dec 22, 2004	44.61	45.38	44.27	44.88
2073	NYSE	ANF	Tue, Dec 21, 2004	43.60	44.90	43.57	44.71
2072	NYSE	ANF	Mon, Dec 20, 2004	44.88	44.88	43.10	43.50
2071	NYSE	ANF	Fri, Dec 17, 2004	44.25	44.71	44.16	44.20
2070	NYSE	ANF	Thu, Dec 16, 2004	45.00	45.12	44.25	44.45
2069	NYSE	ANF	Wed, Dec 15, 2004	44.88	45.55	44.52	45.27
2068	NYSE	ANF	Tue, Dec 14, 2004	43.85	45.10	43.82	44.88
2067	NYSE	ANF	Mon, Dec 13, 2004	44.99	44.99	43.14	43.85
2066	NYSE	ANF	Fri, Dec 10, 2004	45.75	45.98	44.95	44.99
2065	NYSE	ANF	Thu, Dec 9, 2004	46.00	46.27	45.62	45.95
2064	NYSE	ANF	Wed, Dec 8, 2004	45.40	47.16	45.40	46.68
2063	NYSE	ANF	Tue, Dec 7, 2004	44.77	46.24	44.77	45.34
2062	NYSE	ANF	Mon, Dec 6, 2004	45.07	45.25	44.55	44.74
2061	NYSE	ANF	Fri, Dec 3, 2004	44.81	45.47	44.49	45.08
2060	NYSE	ANF	Thu, Dec 2, 2004	44.86	45.70	43.46	44.90
2059	NYSE	ANF	Wed, Dec 1, 2004	45.60	47.35	45.60	46.53
2058	NYSE	ANF	Tue, Nov 30, 2004	46.65	46.65	44.88	45.55
2057	NYSE	ANF	Mon, Nov 29, 2004	47.00	47.27	46.05	46.75
2056	NYSE	ANF	Fri, Nov 26, 2004	46.25	46.61	46.14	46.48
2055	NYSE	ANF	Wed, Nov 24, 2004	46.65	46.72	45.51	46.06
2054	NYSE	ANF	Tue, Nov 23, 2004	45.70	46.85	45.60	46.20
2053	NYSE	ANF	Mon, Nov 22, 2004	43.15	44.67	42.60	44.44
2052	NYSE	ANF	Fri, Nov 19, 2004	43.60	44.00	43.12	43.31
2051	NYSE	ANF	Thu, Nov 18, 2004	44.41	44.71	44.13	44.13
2050	NYSE	ANF	Wed, Nov 17, 2004	44.26	45.37	44.13	44.41
2049	NYSE	ANF	Tue, Nov 16, 2004	44.98	44.99	43.81	44.08
2048	NYSE	ANF	Mon, Nov 15, 2004	44.75	45.33	44.49	45.01
2047	NYSE	ANF	Fri, Nov 12, 2004	44.15	44.88	44.00	44.68
2046	NYSE	ANF	Thu, Nov 11, 2004	43.25	43.86	42.76	43.74
2045	NYSE	ANF	Wed, Nov 10, 2004	42.54	44.07	42.54	43.25
2044	NYSE	ANF	Tue, Nov 9, 2004	41.11	42.45	41.09	42.00
2043	NYSE	ANF	Mon, Nov 8, 2004	42.40	42.95	42.06	42.16
2042	NYSE	ANF	Fri, Nov 5, 2004	42.95	43.03	42.02	42.67
2041	NYSE	ANF	Thu, Nov 4, 2004	41.35	42.30	40.56	42.17
2040	NYSE	ANF	Wed, Nov 3, 2004	39.80	39.85	38.51	39.17
2039	NYSE	ANF	Tue, Nov 2, 2004	39.15	39.47	38.79	39.11
2038	NYSE	ANF	Mon, Nov 1, 2004	39.05	39.32	38.80	39.09
2037	NYSE	ANF	Fri, Oct 29, 2004	39.50	39.94	38.91	39.18
2036	NYSE	ANF	Thu, Oct 28, 2004	38.60	39.58	38.60	39.05
2035	NYSE	ANF	Wed, Oct 27, 2004	37.20	38.73	37.20	38.59
2034	NYSE	ANF	Tue, Oct 26, 2004	36.90	37.48	36.75	37.16
2033	NYSE	ANF	Mon, Oct 25, 2004	36.87	36.91	36.31	36.87
2032	NYSE	ANF	Fri, Oct 22, 2004	37.34	37.56	36.69	36.86
2031	NYSE	ANF	Thu, Oct 21, 2004	36.81	37.44	36.66	37.34
2030	NYSE	ANF	Wed, Oct 20, 2004	36.90	37.20	36.65	36.81
2029	NYSE	ANF	Tue, Oct 19, 2004	37.25	37.72	37.05	37.05
2028	NYSE	ANF	Mon, Oct 18, 2004	36.60	37.36	36.49	37.30
2027	NYSE	ANF	Fri, Oct 15, 2004	37.12	37.55	36.42	36.50
2026	NYSE	ANF	Thu, Oct 14, 2004	36.54	37.04	36.30	36.85
2025	NYSE	ANF	Wed, Oct 13, 2004	36.32	36.62	36.20	36.54
2024	NYSE	ANF	Tue, Oct 12, 2004	36.88	36.96	35.90	36.16
2023	NYSE	ANF	Mon, Oct 11, 2004	36.50	37.45	36.50	37.28
2022	NYSE	ANF	Fri, Oct 8, 2004	35.15	36.98	35.15	36.57
2021	NYSE	ANF	Thu, Oct 7, 2004	34.55	35.88	34.50	35.09
2020	NYSE	ANF	Wed, Oct 6, 2004	32.30	32.30	31.60	32.00
2019	NYSE	ANF	Tue, Oct 5, 2004	32.39	32.53	32.10	32.20
2018	NYSE	ANF	Mon, Oct 4, 2004	32.10	32.70	32.06	32.39
2017	NYSE	ANF	Fri, Oct 1, 2004	31.61	32.03	31.52	31.68
2016	NYSE	ANF	Thu, Sep 30, 2004	31.26	31.71	31.08	31.50
2015	NYSE	ANF	Wed, Sep 29, 2004	31.35	32.06	31.17	32.03
2014	NYSE	ANF	Tue, Sep 28, 2004	31.00	31.46	30.80	31.35
2013	NYSE	ANF	Mon, Sep 27, 2004	31.99	31.99	31.21	31.35
2012	NYSE	ANF	Fri, Sep 24, 2004	32.57	32.57	31.80	31.98
2011	NYSE	ANF	Thu, Sep 23, 2004	32.30	32.78	31.85	32.39
2010	NYSE	ANF	Wed, Sep 22, 2004	32.70	32.91	32.37	32.40
2009	NYSE	ANF	Tue, Sep 21, 2004	33.00	33.40	32.95	33.19
2008	NYSE	ANF	Mon, Sep 20, 2004	33.05	33.10	32.59	32.75
2007	NYSE	ANF	Fri, Sep 17, 2004	33.60	33.75	33.27	33.37
2006	NYSE	ANF	Thu, Sep 16, 2004	32.71	33.59	32.71	33.40
2005	NYSE	ANF	Wed, Sep 15, 2004	32.60	32.80	32.01	32.70
2004	NYSE	ANF	Tue, Sep 14, 2004	32.32	32.60	31.72	32.56
2003	NYSE	ANF	Mon, Sep 13, 2004	32.10	32.86	32.09	32.32
2002	NYSE	ANF	Fri, Sep 10, 2004	31.10	32.36	31.02	32.17
2001	NYSE	ANF	Thu, Sep 9, 2004	31.35	31.45	30.15	30.96
2000	NYSE	ANF	Wed, Sep 8, 2004	31.46	32.31	31.24	31.29
1999	NYSE	ANF	Tue, Sep 7, 2004	31.75	32.20	31.25	31.71
1998	NYSE	ANF	Fri, Sep 3, 2004	30.78	31.51	30.50	31.06
1997	NYSE	ANF	Thu, Sep 2, 2004	29.00	31.22	29.00	30.99
1996	NYSE	ANF	Wed, Sep 1, 2004	28.00	28.24	27.70	28.24
1995	NYSE	ANF	Tue, Aug 31, 2004	28.87	29.01	27.42	28.00
1994	NYSE	ANF	Mon, Aug 30, 2004	29.22	29.22	28.67	28.87
1993	NYSE	ANF	Fri, Aug 27, 2004	29.40	29.50	29.03	29.21
1992	NYSE	ANF	Thu, Aug 26, 2004	29.32	29.68	29.05	29.44
1991	NYSE	ANF	Wed, Aug 25, 2004	29.75	29.92	29.10	29.51
1990	NYSE	ANF	Tue, Aug 24, 2004	29.75	30.28	29.40	29.82
1989	NYSE	ANF	Mon, Aug 23, 2004	30.43	30.52	30.02	30.33
1988	NYSE	ANF	Fri, Aug 20, 2004	29.77	30.67	29.61	30.48
1987	NYSE	ANF	Thu, Aug 19, 2004	30.32	30.40	29.88	30.02
1986	NYSE	ANF	Wed, Aug 18, 2004	29.60	30.45	29.35	30.37
1985	NYSE	ANF	Tue, Aug 17, 2004	29.99	30.51	29.66	29.66
1984	NYSE	ANF	Mon, Aug 16, 2004	28.93	29.94	28.93	29.85
1983	NYSE	ANF	Fri, Aug 13, 2004	28.55	29.01	28.55	28.93
1982	NYSE	ANF	Thu, Aug 12, 2004	28.88	29.65	28.51	28.52
1981	NYSE	ANF	Wed, Aug 11, 2004	29.70	30.35	29.03	29.32
1980	NYSE	ANF	Tue, Aug 10, 2004	33.50	33.80	32.46	33.46
1979	NYSE	ANF	Mon, Aug 9, 2004	32.90	33.58	32.87	33.48
1978	NYSE	ANF	Fri, Aug 6, 2004	32.80	33.37	31.56	32.67
1977	NYSE	ANF	Thu, Aug 5, 2004	35.11	35.12	33.00	33.06
1976	NYSE	ANF	Wed, Aug 4, 2004	36.70	36.71	35.08	35.82
1975	NYSE	ANF	Tue, Aug 3, 2004	37.65	37.77	36.63	36.96
1974	NYSE	ANF	Mon, Aug 2, 2004	36.88	37.50	36.64	37.09
1973	NYSE	ANF	Fri, Jul 30, 2004	36.50	37.01	36.48	36.88
1972	NYSE	ANF	Thu, Jul 29, 2004	35.74	36.90	35.65	36.62
1971	NYSE	ANF	Wed, Jul 28, 2004	35.60	36.04	34.90	35.73
1970	NYSE	ANF	Tue, Jul 27, 2004	34.60	36.23	34.59	35.92
1969	NYSE	ANF	Mon, Jul 26, 2004	34.30	34.83	34.04	34.20
1968	NYSE	ANF	Fri, Jul 23, 2004	34.50	34.78	33.95	34.16
1967	NYSE	ANF	Thu, Jul 22, 2004	34.20	35.37	33.45	34.93
1966	NYSE	ANF	Wed, Jul 21, 2004	35.38	35.48	34.23	34.23
1965	NYSE	ANF	Tue, Jul 20, 2004	34.18	35.39	34.10	35.28
1964	NYSE	ANF	Mon, Jul 19, 2004	34.50	34.50	33.44	33.65
1963	NYSE	ANF	Fri, Jul 16, 2004	35.22	35.25	33.88	34.60
1962	NYSE	ANF	Thu, Jul 15, 2004	36.25	36.40	35.14	35.22
1961	NYSE	ANF	Wed, Jul 14, 2004	37.02	37.05	36.19	36.25
1960	NYSE	ANF	Tue, Jul 13, 2004	36.80	37.12	36.65	37.03
1959	NYSE	ANF	Mon, Jul 12, 2004	36.42	36.95	36.39	36.81
1958	NYSE	ANF	Fri, Jul 9, 2004	36.98	36.98	35.93	36.62
1957	NYSE	ANF	Thu, Jul 8, 2004	36.50	37.20	36.15	37.00
1956	NYSE	ANF	Wed, Jul 7, 2004	37.75	38.00	37.57	37.59
1955	NYSE	ANF	Tue, Jul 6, 2004	37.50	38.46	37.20	37.65
1954	NYSE	ANF	Fri, Jul 2, 2004	38.11	38.11	37.08	37.58
1953	NYSE	ANF	Thu, Jul 1, 2004	38.70	38.70	37.45	38.10
1952	NYSE	ANF	Wed, Jun 30, 2004	38.15	38.88	37.90	38.75
1951	NYSE	ANF	Tue, Jun 29, 2004	38.80	38.80	37.63	38.27
1950	NYSE	ANF	Mon, Jun 28, 2004	39.16	39.46	38.79	38.97
1949	NYSE	ANF	Fri, Jun 25, 2004	39.07	39.29	38.83	39.12
1948	NYSE	ANF	Thu, Jun 24, 2004	38.15	39.34	38.08	38.85
1947	NYSE	ANF	Wed, Jun 23, 2004	38.35	38.42	37.80	37.98
1946	NYSE	ANF	Tue, Jun 22, 2004	38.14	38.30	37.76	38.25
1945	NYSE	ANF	Mon, Jun 21, 2004	37.87	38.36	37.35	38.14
1944	NYSE	ANF	Fri, Jun 18, 2004	37.30	38.00	37.30	37.67
1943	NYSE	ANF	Thu, Jun 17, 2004	37.13	37.58	36.92	37.42
1942	NYSE	ANF	Wed, Jun 16, 2004	37.09	37.49	36.90	37.12
1941	NYSE	ANF	Tue, Jun 15, 2004	37.03	37.36	36.95	37.10
1940	NYSE	ANF	Mon, Jun 14, 2004	37.28	37.47	36.82	36.97
1939	NYSE	ANF	Thu, Jun 10, 2004	36.78	37.44	36.71	37.31
1938	NYSE	ANF	Wed, Jun 9, 2004	37.20	37.40	36.39	36.69
1937	NYSE	ANF	Tue, Jun 8, 2004	37.13	37.58	36.98	37.38
1936	NYSE	ANF	Mon, Jun 7, 2004	36.53	37.21	36.53	37.13
1935	NYSE	ANF	Fri, Jun 4, 2004	37.27	37.42	36.50	36.50
1934	NYSE	ANF	Thu, Jun 3, 2004	36.30	37.57	35.93	37.09
1933	NYSE	ANF	Wed, Jun 2, 2004	36.50	36.54	35.86	36.45
1932	NYSE	ANF	Tue, Jun 1, 2004	36.25	36.86	36.02	36.40
1931	NYSE	ANF	Fri, May 28, 2004	36.25	36.44	35.69	36.43
1930	NYSE	ANF	Thu, May 27, 2004	36.00	36.84	35.70	36.07
1929	NYSE	ANF	Wed, May 26, 2004	35.89	36.41	35.52	36.10
1928	NYSE	ANF	Tue, May 25, 2004	35.01	36.26	35.00	36.14
1927	NYSE	ANF	Mon, May 24, 2004	34.58	35.18	34.55	35.01
1926	NYSE	ANF	Fri, May 21, 2004	33.82	34.46	33.66	34.33
1925	NYSE	ANF	Thu, May 20, 2004	34.41	34.42	33.60	33.82
1924	NYSE	ANF	Wed, May 19, 2004	35.00	35.10	34.36	34.41
1923	NYSE	ANF	Tue, May 18, 2004	34.45	34.85	34.38	34.85
1922	NYSE	ANF	Mon, May 17, 2004	34.20	34.59	33.55	34.34
1921	NYSE	ANF	Fri, May 14, 2004	34.85	35.15	34.54	34.85
1920	NYSE	ANF	Thu, May 13, 2004	34.80	35.06	34.21	34.96
1919	NYSE	ANF	Wed, May 12, 2004	35.00	35.09	34.00	34.90
1918	NYSE	ANF	Tue, May 11, 2004	34.50	34.56	33.33	33.90
1917	NYSE	ANF	Mon, May 10, 2004	32.05	33.05	31.81	32.59
1916	NYSE	ANF	Fri, May 7, 2004	32.55	33.76	32.35	32.45
1915	NYSE	ANF	Thu, May 6, 2004	32.10	33.21	31.30	32.98
1914	NYSE	ANF	Wed, May 5, 2004	31.31	31.86	31.17	31.75
1913	NYSE	ANF	Tue, May 4, 2004	31.10	31.63	30.93	31.26
1912	NYSE	ANF	Mon, May 3, 2004	31.43	31.88	30.93	31.07
1911	NYSE	ANF	Fri, Apr 30, 2004	30.98	31.89	30.87	31.45
1910	NYSE	ANF	Thu, Apr 29, 2004	31.70	31.79	30.25	30.56
1909	NYSE	ANF	Wed, Apr 28, 2004	32.53	32.53	31.59	31.78
1908	NYSE	ANF	Tue, Apr 27, 2004	32.50	32.95	32.42	32.52
1907	NYSE	ANF	Mon, Apr 26, 2004	32.81	33.10	32.16	32.31
1906	NYSE	ANF	Fri, Apr 23, 2004	32.92	33.09	32.59	32.80
1905	NYSE	ANF	Thu, Apr 22, 2004	33.05	33.25	32.66	33.08
1904	NYSE	ANF	Wed, Apr 21, 2004	32.50	33.14	32.36	33.03
1903	NYSE	ANF	Tue, Apr 20, 2004	32.70	32.84	32.13	32.22
1902	NYSE	ANF	Mon, Apr 19, 2004	33.08	33.20	32.53	32.68
1901	NYSE	ANF	Fri, Apr 16, 2004	33.59	33.76	33.01	33.08
1900	NYSE	ANF	Thu, Apr 15, 2004	32.70	33.60	32.70	33.59
1899	NYSE	ANF	Wed, Apr 14, 2004	32.11	32.94	32.10	32.66
1898	NYSE	ANF	Tue, Apr 13, 2004	33.69	33.98	32.38	32.53
1897	NYSE	ANF	Mon, Apr 12, 2004	33.40	33.89	33.11	33.30
1896	NYSE	ANF	Thu, Apr 8, 2004	34.90	34.91	33.16	33.40
1895	NYSE	ANF	Wed, Apr 7, 2004	35.95	36.38	35.90	36.10
1894	NYSE	ANF	Tue, Apr 6, 2004	35.46	35.90	35.30	35.67
1893	NYSE	ANF	Mon, Apr 5, 2004	34.50	35.50	34.42	35.45
1892	NYSE	ANF	Fri, Apr 2, 2004	34.75	35.01	34.24	34.40
1891	NYSE	ANF	Thu, Apr 1, 2004	33.75	34.69	33.45	34.50
1890	NYSE	ANF	Wed, Mar 31, 2004	33.78	33.96	33.49	33.84
1889	NYSE	ANF	Tue, Mar 30, 2004	33.93	33.95	33.49	33.58
1888	NYSE	ANF	Mon, Mar 29, 2004	34.05	34.27	33.66	33.86
1887	NYSE	ANF	Fri, Mar 26, 2004	33.54	34.25	33.44	33.70
1886	NYSE	ANF	Thu, Mar 25, 2004	32.72	33.90	32.52	33.78
1885	NYSE	ANF	Wed, Mar 24, 2004	32.34	32.85	32.26	32.52
1884	NYSE	ANF	Tue, Mar 23, 2004	31.78	32.45	31.71	32.35
1883	NYSE	ANF	Mon, Mar 22, 2004	31.90	31.90	31.22	31.45
1882	NYSE	ANF	Fri, Mar 19, 2004	31.18	32.32	31.14	31.94
1881	NYSE	ANF	Thu, Mar 18, 2004	31.18	31.35	30.64	31.18
1880	NYSE	ANF	Wed, Mar 17, 2004	31.00	31.35	30.91	31.17
1879	NYSE	ANF	Tue, Mar 16, 2004	31.50	31.87	30.52	30.70
1878	NYSE	ANF	Mon, Mar 15, 2004	30.94	31.04	30.30	30.49
1877	NYSE	ANF	Fri, Mar 12, 2004	30.23	31.00	30.23	30.94
1876	NYSE	ANF	Thu, Mar 11, 2004	30.56	30.78	30.15	30.23
1875	NYSE	ANF	Wed, Mar 10, 2004	31.65	31.81	30.80	30.94
1874	NYSE	ANF	Tue, Mar 9, 2004	31.76	31.84	31.28	31.65
1873	NYSE	ANF	Mon, Mar 8, 2004	32.25	32.47	31.75	31.76
1872	NYSE	ANF	Fri, Mar 5, 2004	30.95	32.50	30.76	32.25
1871	NYSE	ANF	Thu, Mar 4, 2004	30.15	31.58	30.00	31.27
1870	NYSE	ANF	Wed, Mar 3, 2004	31.70	32.09	31.28	32.09
1869	NYSE	ANF	Tue, Mar 2, 2004	31.78	31.99	31.51	31.83
1868	NYSE	ANF	Mon, Mar 1, 2004	31.62	32.12	31.62	31.99
1867	NYSE	ANF	Fri, Feb 27, 2004	31.35	32.07	31.14	31.53
1866	NYSE	ANF	Thu, Feb 26, 2004	31.00	31.43	30.68	31.40
1865	NYSE	ANF	Wed, Feb 25, 2004	30.15	30.72	30.10	30.65
1864	NYSE	ANF	Tue, Feb 24, 2004	29.31	30.40	29.22	30.02
1863	NYSE	ANF	Mon, Feb 23, 2004	29.65	29.79	29.03	29.30
1862	NYSE	ANF	Fri, Feb 20, 2004	29.58	29.93	29.28	29.73
1861	NYSE	ANF	Thu, Feb 19, 2004	30.79	31.06	29.57	29.57
1860	NYSE	ANF	Wed, Feb 18, 2004	30.07	31.90	29.77	30.79
1859	NYSE	ANF	Tue, Feb 17, 2004	28.45	29.05	27.90	28.20
1858	NYSE	ANF	Fri, Feb 13, 2004	27.88	28.50	27.45	28.30
1857	NYSE	ANF	Thu, Feb 12, 2004	27.57	28.23	27.53	27.68
1856	NYSE	ANF	Wed, Feb 11, 2004	27.48	27.58	26.90	27.37
1855	NYSE	ANF	Tue, Feb 10, 2004	27.93	28.00	27.30	27.33
1854	NYSE	ANF	Mon, Feb 9, 2004	27.52	28.40	27.43	27.90
1853	NYSE	ANF	Fri, Feb 6, 2004	27.35	27.68	27.21	27.40
1852	NYSE	ANF	Thu, Feb 5, 2004	27.75	27.93	27.00	27.45
1851	NYSE	ANF	Wed, Feb 4, 2004	25.90	26.17	25.53	25.54
1850	NYSE	ANF	Tue, Feb 3, 2004	26.49	26.87	26.10	26.19
1849	NYSE	ANF	Mon, Feb 2, 2004	26.28	26.78	26.25	26.56
1848	NYSE	ANF	Fri, Jan 30, 2004	25.47	26.19	25.18	25.90
1847	NYSE	ANF	Thu, Jan 29, 2004	25.35	25.66	24.84	25.54
1846	NYSE	ANF	Wed, Jan 28, 2004	26.05	26.13	25.14	25.30
1845	NYSE	ANF	Tue, Jan 27, 2004	26.30	26.47	25.80	25.86
1844	NYSE	ANF	Mon, Jan 26, 2004	26.09	26.38	25.80	26.32
1843	NYSE	ANF	Fri, Jan 23, 2004	25.80	26.20	25.53	26.09
1842	NYSE	ANF	Thu, Jan 22, 2004	25.64	26.09	25.62	25.72
1841	NYSE	ANF	Wed, Jan 21, 2004	25.46	26.27	25.40	26.10
1840	NYSE	ANF	Tue, Jan 20, 2004	26.02	26.23	25.50	25.54
1839	NYSE	ANF	Fri, Jan 16, 2004	25.88	25.88	25.42	25.75
1838	NYSE	ANF	Thu, Jan 15, 2004	25.64	25.96	25.24	25.88
1837	NYSE	ANF	Wed, Jan 14, 2004	25.21	26.00	25.10	25.64
1836	NYSE	ANF	Tue, Jan 13, 2004	25.30	25.66	25.08	25.59
1835	NYSE	ANF	Mon, Jan 12, 2004	25.29	25.50	24.70	25.50
1834	NYSE	ANF	Fri, Jan 9, 2004	24.97	25.82	24.68	25.11
1833	NYSE	ANF	Thu, Jan 8, 2004	24.00	24.79	23.40	24.40
1832	NYSE	ANF	Wed, Jan 7, 2004	24.60	25.10	24.44	24.90
1831	NYSE	ANF	Tue, Jan 6, 2004	23.74	24.60	23.71	24.45
1830	NYSE	ANF	Mon, Jan 5, 2004	23.50	23.65	23.07	23.64
1829	NYSE	ANF	Fri, Jan 2, 2004	24.85	25.00	24.09	24.15
1828	NYSE	ANF	Wed, Dec 31, 2003	25.00	25.02	24.71	24.71
1827	NYSE	ANF	Tue, Dec 30, 2003	24.55	24.89	24.36	24.88
1826	NYSE	ANF	Mon, Dec 29, 2003	24.42	24.79	24.23	24.71
1825	NYSE	ANF	Fri, Dec 26, 2003	24.07	24.49	24.00	24.17
1824	NYSE	ANF	Wed, Dec 24, 2003	24.15	24.21	23.92	24.07
1823	NYSE	ANF	Tue, Dec 23, 2003	24.02	24.45	23.90	24.17
1822	NYSE	ANF	Mon, Dec 22, 2003	23.72	24.12	23.62	24.02
1821	NYSE	ANF	Fri, Dec 19, 2003	24.43	24.43	23.69	23.71
1820	NYSE	ANF	Thu, Dec 18, 2003	24.50	24.91	24.10	24.39
1819	NYSE	ANF	Wed, Dec 17, 2003	23.83	24.65	23.83	24.50
1818	NYSE	ANF	Tue, Dec 16, 2003	23.69	23.98	23.25	23.83
1817	NYSE	ANF	Mon, Dec 15, 2003	24.70	24.75	23.09	23.49
1816	NYSE	ANF	Fri, Dec 12, 2003	25.12	25.16	24.36	24.59
1815	NYSE	ANF	Thu, Dec 11, 2003	24.80	25.29	24.77	25.16
1814	NYSE	ANF	Wed, Dec 10, 2003	24.86	25.35	24.50	24.77
1813	NYSE	ANF	Tue, Dec 9, 2003	24.76	24.85	24.27	24.37
1812	NYSE	ANF	Mon, Dec 8, 2003	25.02	25.30	24.43	24.67
1811	NYSE	ANF	Fri, Dec 5, 2003	24.67	25.40	24.42	25.30
1810	NYSE	ANF	Thu, Dec 4, 2003	26.43	26.43	24.23	24.67
1809	NYSE	ANF	Wed, Dec 3, 2003	27.83	28.00	27.26	27.28
1808	NYSE	ANF	Tue, Dec 2, 2003	28.90	28.90	27.62	27.79
1807	NYSE	ANF	Mon, Dec 1, 2003	29.36	29.36	28.44	28.90
1806	NYSE	ANF	Fri, Nov 28, 2003	29.34	29.48	29.24	29.35
1805	NYSE	ANF	Wed, Nov 26, 2003	29.49	29.63	29.01	29.34
1804	NYSE	ANF	Tue, Nov 25, 2003	28.99	29.58	28.84	29.24
1803	NYSE	ANF	Mon, Nov 24, 2003	28.38	29.02	28.38	28.83
1802	NYSE	ANF	Fri, Nov 21, 2003	28.59	28.59	28.26	28.34
1801	NYSE	ANF	Thu, Nov 20, 2003	28.20	28.68	28.07	28.34
1800	NYSE	ANF	Wed, Nov 19, 2003	28.41	28.56	27.95	28.26
1799	NYSE	ANF	Tue, Nov 18, 2003	28.60	28.85	28.31	28.42
1798	NYSE	ANF	Mon, Nov 17, 2003	29.28	29.28	28.08	28.49
1797	NYSE	ANF	Fri, Nov 14, 2003	29.66	30.13	29.35	29.40
1796	NYSE	ANF	Thu, Nov 13, 2003	29.02	30.00	28.68	29.82
1795	NYSE	ANF	Wed, Nov 12, 2003	28.17	29.17	27.75	29.12
1794	NYSE	ANF	Tue, Nov 11, 2003	28.95	29.00	28.43	28.83
1793	NYSE	ANF	Mon, Nov 10, 2003	28.20	28.20	27.35	27.86
1792	NYSE	ANF	Fri, Nov 7, 2003	28.41	28.89	28.10	28.22
1791	NYSE	ANF	Thu, Nov 6, 2003	28.17	28.90	27.40	28.41
1790	NYSE	ANF	Wed, Nov 5, 2003	28.35	28.52	27.88	28.17
1789	NYSE	ANF	Tue, Nov 4, 2003	28.58	28.80	28.33	28.35
1788	NYSE	ANF	Mon, Nov 3, 2003	28.50	29.05	28.25	28.55
1787	NYSE	ANF	Fri, Oct 31, 2003	28.25	28.55	28.08	28.50
1786	NYSE	ANF	Thu, Oct 30, 2003	29.05	29.23	27.70	27.96
1785	NYSE	ANF	Wed, Oct 29, 2003	28.75	29.19	28.38	28.90
1784	NYSE	ANF	Tue, Oct 28, 2003	29.26	29.62	29.00	29.62
1783	NYSE	ANF	Mon, Oct 27, 2003	28.95	29.45	28.95	29.21
1782	NYSE	ANF	Fri, Oct 24, 2003	29.90	29.90	28.72	28.85
1781	NYSE	ANF	Thu, Oct 23, 2003	29.52	30.13	29.31	29.98
1780	NYSE	ANF	Wed, Oct 22, 2003	29.90	29.98	29.50	29.52
1779	NYSE	ANF	Tue, Oct 21, 2003	30.95	31.03	30.00	30.32
1778	NYSE	ANF	Mon, Oct 20, 2003	31.00	31.08	30.68	30.88
1777	NYSE	ANF	Fri, Oct 17, 2003	31.50	31.57	30.80	30.80
1776	NYSE	ANF	Thu, Oct 16, 2003	30.99	31.55	30.88	31.47
1775	NYSE	ANF	Wed, Oct 15, 2003	31.30	31.40	30.76	30.95
1774	NYSE	ANF	Tue, Oct 14, 2003	31.20	31.36	30.55	31.09
1773	NYSE	ANF	Mon, Oct 13, 2003	30.50	31.10	30.50	31.08
1772	NYSE	ANF	Fri, Oct 10, 2003	30.90	31.00	30.40	30.43
1771	NYSE	ANF	Thu, Oct 9, 2003	31.50	32.35	30.79	30.90
1770	NYSE	ANF	Wed, Oct 8, 2003	31.10	31.40	30.64	30.90
1769	NYSE	ANF	Tue, Oct 7, 2003	29.35	30.26	29.20	30.22
1768	NYSE	ANF	Mon, Oct 6, 2003	29.20	29.36	28.66	29.35
1767	NYSE	ANF	Fri, Oct 3, 2003	29.90	30.10	29.18	29.27
1766	NYSE	ANF	Thu, Oct 2, 2003	29.32	29.49	28.51	29.30
1765	NYSE	ANF	Wed, Oct 1, 2003	27.85	29.30	27.80	29.25
1764	NYSE	ANF	Tue, Sep 30, 2003	27.68	28.05	26.85	27.71
1763	NYSE	ANF	Mon, Sep 29, 2003	28.25	28.30	27.10	27.59
1762	NYSE	ANF	Fri, Sep 26, 2003	28.46	29.31	27.90	28.10
1761	NYSE	ANF	Thu, Sep 25, 2003	28.65	28.93	28.43	28.59
1760	NYSE	ANF	Wed, Sep 24, 2003	29.45	29.45	28.54	28.60
1759	NYSE	ANF	Tue, Sep 23, 2003	29.17	29.48	28.92	29.35
1758	NYSE	ANF	Mon, Sep 22, 2003	28.75	29.65	28.72	29.22
1757	NYSE	ANF	Fri, Sep 19, 2003	30.07	30.07	29.35	29.48
1756	NYSE	ANF	Thu, Sep 18, 2003	30.50	30.60	30.00	30.16
1755	NYSE	ANF	Wed, Sep 17, 2003	29.85	30.81	29.84	30.49
1754	NYSE	ANF	Tue, Sep 16, 2003	27.92	29.40	27.81	29.39
1753	NYSE	ANF	Mon, Sep 15, 2003	27.74	28.21	27.74	27.92
1752	NYSE	ANF	Fri, Sep 12, 2003	27.65	27.81	27.21	27.70
1751	NYSE	ANF	Thu, Sep 11, 2003	27.75	27.94	27.52	27.65
1750	NYSE	ANF	Wed, Sep 10, 2003	26.93	28.05	26.90	27.55
1749	NYSE	ANF	Tue, Sep 9, 2003	27.25	27.46	26.77	26.77
1748	NYSE	ANF	Mon, Sep 8, 2003	27.56	27.59	27.09	27.50
1747	NYSE	ANF	Fri, Sep 5, 2003	28.55	28.55	27.36	27.52
1746	NYSE	ANF	Thu, Sep 4, 2003	28.15	29.48	28.15	28.55
1745	NYSE	ANF	Wed, Sep 3, 2003	30.18	30.41	29.54	29.85
1744	NYSE	ANF	Tue, Sep 2, 2003	30.60	30.99	29.69	30.13
1743	NYSE	ANF	Fri, Aug 29, 2003	29.99	30.49	29.95	30.44
1742	NYSE	ANF	Thu, Aug 28, 2003	29.17	30.12	29.05	29.97
1741	NYSE	ANF	Wed, Aug 27, 2003	28.50	29.08	28.24	28.98
1740	NYSE	ANF	Tue, Aug 26, 2003	28.61	28.68	27.96	28.50
1739	NYSE	ANF	Mon, Aug 25, 2003	29.13	29.46	28.55	28.67
1738	NYSE	ANF	Fri, Aug 22, 2003	29.29	29.71	28.82	29.02
1737	NYSE	ANF	Thu, Aug 21, 2003	29.20	29.24	28.90	29.14
1736	NYSE	ANF	Wed, Aug 20, 2003	29.18	29.45	28.47	29.09
1735	NYSE	ANF	Tue, Aug 19, 2003	29.71	29.71	28.70	29.18
1734	NYSE	ANF	Mon, Aug 18, 2003	28.73	29.50	28.54	29.13
1733	NYSE	ANF	Fri, Aug 15, 2003	28.19	28.67	27.90	28.53
1732	NYSE	ANF	Thu, Aug 14, 2003	28.92	29.32	28.18	28.18
1731	NYSE	ANF	Wed, Aug 13, 2003	29.37	29.37	28.10	28.86
1730	NYSE	ANF	Tue, Aug 12, 2003	28.60	29.48	28.44	29.36
1729	NYSE	ANF	Mon, Aug 11, 2003	28.95	28.97	28.42	28.57
1728	NYSE	ANF	Fri, Aug 8, 2003	29.25	29.25	28.47	29.01
1727	NYSE	ANF	Thu, Aug 7, 2003	30.95	30.95	28.04	28.85
1726	NYSE	ANF	Wed, Aug 6, 2003	30.90	31.44	30.62	31.01
1725	NYSE	ANF	Tue, Aug 5, 2003	31.46	31.46	30.60	30.90
1724	NYSE	ANF	Mon, Aug 4, 2003	31.55	31.70	30.52	31.35
1723	NYSE	ANF	Fri, Aug 1, 2003	32.10	32.45	31.45	31.63
1722	NYSE	ANF	Thu, Jul 31, 2003	31.98	32.65	31.81	32.09
1721	NYSE	ANF	Wed, Jul 30, 2003	32.24	32.36	31.70	31.80
1720	NYSE	ANF	Tue, Jul 29, 2003	32.75	32.95	31.82	32.04
1719	NYSE	ANF	Mon, Jul 28, 2003	31.99	32.30	31.59	31.99
1718	NYSE	ANF	Fri, Jul 25, 2003	32.35	32.75	31.51	31.97
1717	NYSE	ANF	Thu, Jul 24, 2003	33.00	33.65	32.33	32.37
1716	NYSE	ANF	Wed, Jul 23, 2003	31.95	32.80	31.70	32.80
1715	NYSE	ANF	Tue, Jul 22, 2003	32.00	32.18	31.72	32.10
1714	NYSE	ANF	Mon, Jul 21, 2003	32.44	32.44	31.80	31.99
1713	NYSE	ANF	Fri, Jul 18, 2003	31.75	32.60	31.65	32.54
1712	NYSE	ANF	Thu, Jul 17, 2003	31.80	32.05	31.35	31.53
1711	NYSE	ANF	Wed, Jul 16, 2003	32.20	32.35	31.60	32.25
1710	NYSE	ANF	Tue, Jul 15, 2003	32.67	32.80	31.79	32.20
1709	NYSE	ANF	Mon, Jul 14, 2003	31.49	32.80	31.47	32.45
1708	NYSE	ANF	Fri, Jul 11, 2003	30.73	31.08	30.64	30.93
1707	NYSE	ANF	Thu, Jul 10, 2003	29.92	31.00	29.92	30.73
1706	NYSE	ANF	Wed, Jul 9, 2003	31.50	31.75	30.88	31.40
1705	NYSE	ANF	Tue, Jul 8, 2003	30.64	31.62	30.30	31.55
1704	NYSE	ANF	Mon, Jul 7, 2003	28.13	30.11	27.87	29.95
1703	NYSE	ANF	Thu, Jul 3, 2003	28.20	28.48	27.98	28.05
1702	NYSE	ANF	Wed, Jul 2, 2003	28.50	28.58	28.12	28.55
1701	NYSE	ANF	Tue, Jul 1, 2003	28.15	28.50	27.45	28.49
1700	NYSE	ANF	Mon, Jun 30, 2003	28.52	28.75	28.20	28.41
1699	NYSE	ANF	Fri, Jun 27, 2003	28.79	28.95	28.34	28.55
1698	NYSE	ANF	Thu, Jun 26, 2003	27.33	28.51	27.30	28.40
1697	NYSE	ANF	Wed, Jun 25, 2003	27.08	27.77	26.94	27.16
1696	NYSE	ANF	Tue, Jun 24, 2003	26.20	27.24	26.15	26.93
1695	NYSE	ANF	Mon, Jun 23, 2003	26.25	26.52	25.98	26.14
1694	NYSE	ANF	Fri, Jun 20, 2003	26.74	26.83	26.34	26.53
1693	NYSE	ANF	Thu, Jun 19, 2003	27.00	27.15	26.55	26.71
1692	NYSE	ANF	Wed, Jun 18, 2003	26.46	27.00	26.25	26.84
1691	NYSE	ANF	Tue, Jun 17, 2003	27.49	27.50	26.49	26.51
1690	NYSE	ANF	Mon, Jun 16, 2003	26.59	27.34	26.36	27.27
1689	NYSE	ANF	Fri, Jun 13, 2003	26.80	26.99	26.47	26.60
1688	NYSE	ANF	Thu, Jun 12, 2003	27.04	27.20	26.40	26.80
1687	NYSE	ANF	Wed, Jun 11, 2003	26.97	27.27	26.59	27.04
1686	NYSE	ANF	Tue, Jun 10, 2003	27.35	27.70	26.85	26.96
1685	NYSE	ANF	Mon, Jun 9, 2003	27.92	27.92	27.00	27.10
1684	NYSE	ANF	Fri, Jun 6, 2003	28.81	29.20	27.80	27.92
1683	NYSE	ANF	Thu, Jun 5, 2003	28.49	28.88	27.16	28.77
1682	NYSE	ANF	Wed, Jun 4, 2003	28.80	29.45	28.68	29.29
1681	NYSE	ANF	Tue, Jun 3, 2003	28.90	28.91	28.27	28.48
1680	NYSE	ANF	Mon, Jun 2, 2003	28.60	29.25	28.55	28.78
1679	NYSE	ANF	Fri, May 30, 2003	28.50	28.74	28.18	28.55
1678	NYSE	ANF	Thu, May 29, 2003	28.95	29.50	28.00	28.30
1677	NYSE	ANF	Wed, May 28, 2003	28.20	29.18	28.18	29.00
1676	NYSE	ANF	Tue, May 27, 2003	26.50	27.83	26.30	27.74
1675	NYSE	ANF	Fri, May 23, 2003	27.10	27.48	26.60	26.63
1674	NYSE	ANF	Thu, May 22, 2003	26.70	27.35	26.64	27.01
1673	NYSE	ANF	Wed, May 21, 2003	26.30	26.94	25.85	26.61
1672	NYSE	ANF	Tue, May 20, 2003	26.35	27.19	26.18	26.29
1671	NYSE	ANF	Mon, May 19, 2003	27.25	27.25	26.09	26.84
1670	NYSE	ANF	Fri, May 16, 2003	27.75	27.85	27.12	27.25
1669	NYSE	ANF	Thu, May 15, 2003	28.23	28.31	27.55	27.70
1668	NYSE	ANF	Wed, May 14, 2003	28.21	29.16	27.55	27.98
1667	NYSE	ANF	Tue, May 13, 2003	30.90	30.90	29.69	29.85
1666	NYSE	ANF	Mon, May 12, 2003	30.00	31.24	29.81	30.90
1665	NYSE	ANF	Fri, May 9, 2003	30.51	30.66	29.70	30.09
1664	NYSE	ANF	Thu, May 8, 2003	30.38	31.48	29.61	30.48
1663	NYSE	ANF	Wed, May 7, 2003	31.00	31.00	29.77	30.37
1662	NYSE	ANF	Tue, May 6, 2003	32.60	32.75	30.24	31.00
1661	NYSE	ANF	Mon, May 5, 2003	32.00	32.97	31.95	32.60
1660	NYSE	ANF	Fri, May 2, 2003	31.87	32.22	31.59	32.00
1659	NYSE	ANF	Thu, May 1, 2003	32.88	32.88	31.18	31.85
1658	NYSE	ANF	Wed, Apr 30, 2003	33.11	33.12	32.45	32.88
1657	NYSE	ANF	Tue, Apr 29, 2003	32.50	33.65	32.45	33.11
1656	NYSE	ANF	Mon, Apr 28, 2003	31.75	32.72	31.48	32.40
1655	NYSE	ANF	Fri, Apr 25, 2003	32.23	32.30	31.61	31.75
1654	NYSE	ANF	Thu, Apr 24, 2003	32.00	32.75	31.70	32.24
1653	NYSE	ANF	Wed, Apr 23, 2003	32.25	32.35	31.50	32.24
1652	NYSE	ANF	Tue, Apr 22, 2003	31.60	32.44	31.20	32.20
1651	NYSE	ANF	Mon, Apr 21, 2003	31.78	32.10	31.52	31.64
1650	NYSE	ANF	Thu, Apr 17, 2003	31.10	31.78	30.65	31.78
1649	NYSE	ANF	Wed, Apr 16, 2003	31.82	31.95	30.78	30.88
1648	NYSE	ANF	Tue, Apr 15, 2003	31.22	31.82	30.98	31.82
1647	NYSE	ANF	Mon, Apr 14, 2003	31.41	31.41	30.00	31.20
1646	NYSE	ANF	Fri, Apr 11, 2003	32.00	32.19	31.20	31.40
1645	NYSE	ANF	Thu, Apr 10, 2003	31.04	31.90	29.66	31.80
1644	NYSE	ANF	Wed, Apr 9, 2003	31.97	32.03	30.86	31.04
1643	NYSE	ANF	Tue, Apr 8, 2003	31.70	32.38	31.30	31.89
1642	NYSE	ANF	Mon, Apr 7, 2003	32.97	32.99	31.50	31.70
1641	NYSE	ANF	Fri, Apr 4, 2003	31.92	32.00	31.40	31.74
1640	NYSE	ANF	Thu, Apr 3, 2003	31.79	31.98	31.25	31.50
1639	NYSE	ANF	Wed, Apr 2, 2003	30.71	31.90	30.64	31.60
1638	NYSE	ANF	Tue, Apr 1, 2003	30.03	30.08	29.11	29.90
1637	NYSE	ANF	Mon, Mar 31, 2003	29.03	30.84	28.40	30.03
1636	NYSE	ANF	Fri, Mar 28, 2003	29.32	29.68	28.79	29.03
1635	NYSE	ANF	Thu, Mar 27, 2003	29.42	29.95	29.41	29.41
1634	NYSE	ANF	Wed, Mar 26, 2003	30.01	30.16	29.34	29.79
1633	NYSE	ANF	Tue, Mar 25, 2003	29.60	30.45	29.46	30.00
1632	NYSE	ANF	Mon, Mar 24, 2003	29.95	29.95	29.35	29.60
1631	NYSE	ANF	Fri, Mar 21, 2003	30.10	30.49	29.72	30.40
1630	NYSE	ANF	Thu, Mar 20, 2003	29.98	30.28	29.20	30.00
1629	NYSE	ANF	Wed, Mar 19, 2003	30.21	30.41	29.60	29.98
1628	NYSE	ANF	Tue, Mar 18, 2003	30.60	30.60	29.75	30.21
1627	NYSE	ANF	Mon, Mar 17, 2003	28.97	30.89	28.85	30.60
1626	NYSE	ANF	Fri, Mar 14, 2003	29.05	29.43	28.79	29.21
1625	NYSE	ANF	Thu, Mar 13, 2003	28.30	29.25	27.90	28.98
1624	NYSE	ANF	Wed, Mar 12, 2003	26.95	27.34	26.65	27.28
1623	NYSE	ANF	Tue, Mar 11, 2003	28.01	28.34	27.16	27.24
1622	NYSE	ANF	Mon, Mar 10, 2003	28.30	28.65	27.99	28.01
1621	NYSE	ANF	Fri, Mar 7, 2003	27.84	29.01	27.13	28.88
1620	NYSE	ANF	Thu, Mar 6, 2003	26.09	28.70	26.09	27.84
1619	NYSE	ANF	Wed, Mar 5, 2003	26.95	27.07	25.40	27.00
1618	NYSE	ANF	Tue, Mar 4, 2003	27.57	27.75	27.00	27.02
1617	NYSE	ANF	Mon, Mar 3, 2003	28.00	28.00	27.30	27.58
1616	NYSE	ANF	Fri, Feb 28, 2003	27.80	27.81	27.32	27.50
1615	NYSE	ANF	Thu, Feb 27, 2003	27.60	27.82	27.00	27.80
1614	NYSE	ANF	Wed, Feb 26, 2003	28.23	28.30	27.34	27.44
1613	NYSE	ANF	Tue, Feb 25, 2003	27.66	28.35	26.85	28.23
1612	NYSE	ANF	Mon, Feb 24, 2003	28.80	28.80	27.60	27.65
1611	NYSE	ANF	Fri, Feb 21, 2003	29.66	29.67	29.10	29.30
1610	NYSE	ANF	Thu, Feb 20, 2003	29.57	29.97	28.86	29.74
1609	NYSE	ANF	Wed, Feb 19, 2003	28.93	29.70	28.25	29.57
1608	NYSE	ANF	Tue, Feb 18, 2003	27.20	28.19	26.96	27.82
1607	NYSE	ANF	Fri, Feb 14, 2003	26.95	27.25	26.17	26.98
1606	NYSE	ANF	Thu, Feb 13, 2003	28.65	28.67	26.61	27.01
1605	NYSE	ANF	Wed, Feb 12, 2003	28.25	29.12	28.25	28.90
1604	NYSE	ANF	Tue, Feb 11, 2003	28.94	29.13	28.14	28.22
1603	NYSE	ANF	Mon, Feb 10, 2003	28.09	28.84	27.95	28.50
1602	NYSE	ANF	Fri, Feb 7, 2003	29.15	29.19	27.86	27.97
1601	NYSE	ANF	Thu, Feb 6, 2003	28.90	29.45	28.59	28.80
1600	NYSE	ANF	Wed, Feb 5, 2003	28.74	29.22	28.15	28.37
1599	NYSE	ANF	Tue, Feb 4, 2003	28.16	28.77	27.90	28.49
1598	NYSE	ANF	Mon, Feb 3, 2003	28.74	29.40	28.24	28.28
1597	NYSE	ANF	Fri, Jan 31, 2003	26.85	28.00	26.75	27.84
1596	NYSE	ANF	Thu, Jan 30, 2003	27.75	28.10	26.58	26.80
1595	NYSE	ANF	Wed, Jan 29, 2003	26.40	28.01	25.80	27.42
1594	NYSE	ANF	Tue, Jan 28, 2003	26.55	27.18	26.05	26.60
1593	NYSE	ANF	Mon, Jan 27, 2003	24.75	26.80	24.75	26.30
1592	NYSE	ANF	Fri, Jan 24, 2003	27.65	27.73	26.09	26.29
1591	NYSE	ANF	Thu, Jan 23, 2003	27.50	28.15	26.92	27.90
1590	NYSE	ANF	Wed, Jan 22, 2003	26.26	26.90	26.00	26.61
1589	NYSE	ANF	Tue, Jan 21, 2003	27.05	27.16	26.15	26.25
1588	NYSE	ANF	Fri, Jan 17, 2003	27.15	27.59	26.82	27.11
1587	NYSE	ANF	Thu, Jan 16, 2003	26.66	27.71	26.66	27.50
1586	NYSE	ANF	Wed, Jan 15, 2003	26.98	27.09	26.27	26.65
1585	NYSE	ANF	Tue, Jan 14, 2003	26.49	27.54	26.21	27.00
1584	NYSE	ANF	Mon, Jan 13, 2003	26.40	26.87	26.01	26.51
1583	NYSE	ANF	Fri, Jan 10, 2003	25.92	27.50	25.55	26.39
1582	NYSE	ANF	Thu, Jan 9, 2003	24.89	26.25	24.89	26.03
1581	NYSE	ANF	Wed, Jan 8, 2003	22.07	22.92	21.61	22.40
1580	NYSE	ANF	Tue, Jan 7, 2003	22.05	22.73	22.00	22.07
1579	NYSE	ANF	Mon, Jan 6, 2003	21.34	22.20	21.30	22.11
1578	NYSE	ANF	Fri, Jan 3, 2003	21.76	21.76	21.00	21.34
1577	NYSE	ANF	Thu, Jan 2, 2003	20.98	21.75	20.65	21.75
1576	NYSE	ANF	Tue, Dec 31, 2002	20.47	20.90	20.12	20.46
1575	NYSE	ANF	Mon, Dec 30, 2002	19.64	20.80	19.36	20.65
1574	NYSE	ANF	Fri, Dec 27, 2002	19.65	20.04	19.46	19.55
1573	NYSE	ANF	Thu, Dec 26, 2002	19.26	20.12	19.14	19.65
1572	NYSE	ANF	Tue, Dec 24, 2002	19.40	19.45	18.95	19.25
1571	NYSE	ANF	Mon, Dec 23, 2002	21.28	21.28	19.33	19.90
1570	NYSE	ANF	Fri, Dec 20, 2002	21.60	21.95	21.08	21.27
1569	NYSE	ANF	Thu, Dec 19, 2002	21.70	22.40	21.51	21.65
1568	NYSE	ANF	Wed, Dec 18, 2002	22.27	22.37	21.53	21.87
1567	NYSE	ANF	Tue, Dec 17, 2002	23.63	23.63	22.20	22.41
1566	NYSE	ANF	Mon, Dec 16, 2002	22.36	23.68	22.30	23.62
1565	NYSE	ANF	Fri, Dec 13, 2002	22.80	22.80	22.01	22.35
1564	NYSE	ANF	Thu, Dec 12, 2002	22.35	23.00	22.30	22.88
1563	NYSE	ANF	Wed, Dec 11, 2002	21.74	22.30	21.47	22.25
1562	NYSE	ANF	Tue, Dec 10, 2002	21.72	22.08	21.35	21.75
1561	NYSE	ANF	Mon, Dec 9, 2002	22.26	22.26	21.28	21.65
1560	NYSE	ANF	Fri, Dec 6, 2002	21.80	22.27	21.80	22.25
1559	NYSE	ANF	Thu, Dec 5, 2002	23.82	23.82	21.70	22.31
1558	NYSE	ANF	Wed, Dec 4, 2002	22.92	24.16	22.56	23.81
1557	NYSE	ANF	Tue, Dec 3, 2002	25.00	25.00	23.52	23.53
1556	NYSE	ANF	Mon, Dec 2, 2002	25.45	26.34	24.57	25.24
1555	NYSE	ANF	Fri, Nov 29, 2002	25.43	25.58	24.56	24.87
1554	NYSE	ANF	Wed, Nov 27, 2002	23.90	25.38	23.75	25.31
1553	NYSE	ANF	Tue, Nov 26, 2002	24.01	24.40	23.28	23.50
1552	NYSE	ANF	Mon, Nov 25, 2002	23.85	24.40	23.35	24.17
1551	NYSE	ANF	Fri, Nov 22, 2002	24.41	24.71	23.57	23.71
1550	NYSE	ANF	Thu, Nov 21, 2002	23.45	24.55	23.44	24.41
1549	NYSE	ANF	Wed, Nov 20, 2002	22.68	23.42	22.68	23.30
1548	NYSE	ANF	Tue, Nov 19, 2002	23.09	23.22	22.40	22.82
1547	NYSE	ANF	Mon, Nov 18, 2002	24.31	24.38	22.99	23.15
1546	NYSE	ANF	Fri, Nov 15, 2002	22.75	24.49	22.75	24.25
1545	NYSE	ANF	Thu, Nov 14, 2002	22.59	23.56	22.55	23.08
1544	NYSE	ANF	Wed, Nov 13, 2002	22.15	22.55	21.20	22.07
1543	NYSE	ANF	Tue, Nov 12, 2002	20.00	21.01	19.95	20.79
1542	NYSE	ANF	Mon, Nov 11, 2002	20.95	20.95	19.80	20.19
1541	NYSE	ANF	Fri, Nov 8, 2002	20.79	21.90	20.31	21.11
1540	NYSE	ANF	Thu, Nov 7, 2002	18.70	21.18	18.63	20.79
1539	NYSE	ANF	Wed, Nov 6, 2002	18.20	18.28	17.76	17.91
1538	NYSE	ANF	Tue, Nov 5, 2002	17.76	18.39	17.70	18.21
1537	NYSE	ANF	Mon, Nov 4, 2002	19.00	19.15	17.75	17.76
1536	NYSE	ANF	Fri, Nov 1, 2002	17.88	18.90	17.74	18.69
1535	NYSE	ANF	Thu, Oct 31, 2002	18.30	18.75	17.55	17.82
1534	NYSE	ANF	Wed, Oct 30, 2002	18.75	19.34	17.98	18.12
1533	NYSE	ANF	Tue, Oct 29, 2002	18.90	19.90	18.00	19.41
1532	NYSE	ANF	Mon, Oct 28, 2002	20.70	20.70	18.80	19.12
1531	NYSE	ANF	Fri, Oct 25, 2002	18.42	19.59	18.32	19.55
1530	NYSE	ANF	Thu, Oct 24, 2002	19.63	20.00	18.30	18.67
1529	NYSE	ANF	Wed, Oct 23, 2002	18.70	19.30	18.69	19.26
1528	NYSE	ANF	Tue, Oct 22, 2002	18.20	18.96	18.02	18.68
1527	NYSE	ANF	Mon, Oct 21, 2002	18.83	19.30	18.30	18.89
1526	NYSE	ANF	Fri, Oct 18, 2002	18.46	19.79	18.32	19.08
1525	NYSE	ANF	Thu, Oct 17, 2002	18.25	18.99	18.10	18.80
1524	NYSE	ANF	Wed, Oct 16, 2002	18.20	18.55	17.51	17.76
1523	NYSE	ANF	Tue, Oct 15, 2002	18.97	18.99	17.80	18.70
1522	NYSE	ANF	Mon, Oct 14, 2002	16.07	17.00	15.85	16.77
1521	NYSE	ANF	Fri, Oct 11, 2002	16.00	16.30	15.80	16.10
1520	NYSE	ANF	Thu, Oct 10, 2002	15.30	16.14	14.97	15.57
1519	NYSE	ANF	Wed, Oct 9, 2002	16.95	17.65	16.71	17.01
1518	NYSE	ANF	Tue, Oct 8, 2002	16.50	17.80	15.99	17.40
1517	NYSE	ANF	Mon, Oct 7, 2002	16.50	17.19	15.55	15.92
1516	NYSE	ANF	Fri, Oct 4, 2002	16.82	17.75	15.58	17.00
1515	NYSE	ANF	Thu, Oct 3, 2002	18.13	18.13	16.81	16.81
1514	NYSE	ANF	Wed, Oct 2, 2002	18.00	19.29	17.51	18.13
1513	NYSE	ANF	Tue, Oct 1, 2002	17.10	18.67	16.60	18.20
1512	NYSE	ANF	Mon, Sep 30, 2002	21.21	21.21	19.32	19.67
1511	NYSE	ANF	Fri, Sep 27, 2002	22.26	22.50	21.11	21.20
1510	NYSE	ANF	Thu, Sep 26, 2002	22.45	22.61	21.89	22.25
1509	NYSE	ANF	Wed, Sep 25, 2002	22.30	22.60	21.73	22.20
1508	NYSE	ANF	Tue, Sep 24, 2002	21.40	22.16	21.35	21.72
1507	NYSE	ANF	Mon, Sep 23, 2002	22.65	22.84	22.04	22.16
1506	NYSE	ANF	Fri, Sep 20, 2002	23.60	23.74	22.92	23.23
1505	NYSE	ANF	Thu, Sep 19, 2002	23.30	23.71	23.00	23.57
1504	NYSE	ANF	Wed, Sep 18, 2002	23.70	24.09	23.04	23.84
1503	NYSE	ANF	Tue, Sep 17, 2002	24.40	24.55	23.54	23.70
1502	NYSE	ANF	Mon, Sep 16, 2002	23.81	24.30	23.80	24.03
1501	NYSE	ANF	Fri, Sep 13, 2002	22.83	23.86	22.80	23.80
1500	NYSE	ANF	Thu, Sep 12, 2002	23.95	24.05	23.15	23.30
1499	NYSE	ANF	Wed, Sep 11, 2002	24.80	24.84	24.20	24.25
1498	NYSE	ANF	Tue, Sep 10, 2002	24.17	24.42	23.70	24.35
1497	NYSE	ANF	Mon, Sep 9, 2002	22.99	24.29	22.57	24.15
1496	NYSE	ANF	Fri, Sep 6, 2002	22.90	23.10	22.48	22.99
1495	NYSE	ANF	Thu, Sep 5, 2002	22.40	22.62	21.50	21.86
1494	NYSE	ANF	Wed, Sep 4, 2002	22.50	23.94	22.50	23.77
1493	NYSE	ANF	Tue, Sep 3, 2002	22.80	22.90	21.90	22.20
1492	NYSE	ANF	Fri, Aug 30, 2002	22.57	23.09	22.56	22.80
1491	NYSE	ANF	Thu, Aug 29, 2002	22.00	22.94	21.50	22.77
1490	NYSE	ANF	Wed, Aug 28, 2002	22.15	22.74	22.02	22.25
1489	NYSE	ANF	Tue, Aug 27, 2002	23.30	23.30	22.14	22.15
1488	NYSE	ANF	Mon, Aug 26, 2002	23.52	23.75	22.84	23.50
1487	NYSE	ANF	Fri, Aug 23, 2002	24.25	24.25	23.31	23.45
1486	NYSE	ANF	Thu, Aug 22, 2002	24.45	24.60	24.00	24.49
1485	NYSE	ANF	Wed, Aug 21, 2002	24.05	24.68	23.50	24.68
1484	NYSE	ANF	Tue, Aug 20, 2002	24.45	24.45	23.55	24.09
1483	NYSE	ANF	Mon, Aug 19, 2002	23.80	24.86	23.45	24.45
1482	NYSE	ANF	Fri, Aug 16, 2002	24.90	24.91	24.00	24.34
1481	NYSE	ANF	Thu, Aug 15, 2002	24.90	25.55	24.49	25.18
1480	NYSE	ANF	Wed, Aug 14, 2002	22.35	24.27	22.35	24.27
1479	NYSE	ANF	Tue, Aug 13, 2002	20.99	22.70	20.60	21.94
1478	NYSE	ANF	Mon, Aug 12, 2002	21.10	21.37	20.55	21.10
1477	NYSE	ANF	Fri, Aug 9, 2002	21.30	21.98	21.00	21.65
1476	NYSE	ANF	Thu, Aug 8, 2002	21.45	22.20	20.90	21.89
1475	NYSE	ANF	Wed, Aug 7, 2002	21.19	21.74	19.69	20.67
1474	NYSE	ANF	Tue, Aug 6, 2002	19.80	20.92	19.80	20.58
1473	NYSE	ANF	Mon, Aug 5, 2002	20.69	21.19	19.24	19.29
1472	NYSE	ANF	Fri, Aug 2, 2002	21.05	21.16	19.80	20.51
1471	NYSE	ANF	Thu, Aug 1, 2002	22.15	22.20	20.75	21.48
1470	NYSE	ANF	Wed, Jul 31, 2002	24.50	24.51	21.57	22.60
1469	NYSE	ANF	Tue, Jul 30, 2002	25.61	26.00	24.21	25.03
1468	NYSE	ANF	Mon, Jul 29, 2002	24.72	25.90	24.45	25.60
1467	NYSE	ANF	Fri, Jul 26, 2002	22.51	24.00	22.49	23.90
1466	NYSE	ANF	Thu, Jul 25, 2002	22.85	23.30	22.00	22.55
1465	NYSE	ANF	Wed, Jul 24, 2002	20.50	22.90	19.79	22.75
1464	NYSE	ANF	Tue, Jul 23, 2002	21.70	22.64	20.99	21.00
1463	NYSE	ANF	Mon, Jul 22, 2002	23.30	23.50	21.02	21.80
1462	NYSE	ANF	Fri, Jul 19, 2002	23.00	23.72	22.60	23.50
1461	NYSE	ANF	Thu, Jul 18, 2002	22.95	24.30	22.90	23.40
1460	NYSE	ANF	Wed, Jul 17, 2002	23.85	24.35	21.30	23.00
1459	NYSE	ANF	Tue, Jul 16, 2002	24.19	24.19	23.60	23.70
1458	NYSE	ANF	Mon, Jul 15, 2002	25.20	25.20	22.91	24.17
1457	NYSE	ANF	Fri, Jul 12, 2002	26.10	26.98	25.20	25.39
1456	NYSE	ANF	Thu, Jul 11, 2002	25.02	26.13	24.70	25.60
1455	NYSE	ANF	Wed, Jul 10, 2002	25.92	26.15	24.35	25.01
1454	NYSE	ANF	Tue, Jul 9, 2002	25.60	27.10	25.60	26.26
1453	NYSE	ANF	Mon, Jul 8, 2002	25.20	25.62	24.75	25.38
1452	NYSE	ANF	Fri, Jul 5, 2002	24.55	25.61	24.55	25.36
1451	NYSE	ANF	Wed, Jul 3, 2002	23.52	24.12	22.90	23.88
1450	NYSE	ANF	Tue, Jul 2, 2002	23.30	24.05	22.91	23.66
1449	NYSE	ANF	Mon, Jul 1, 2002	24.20	24.32	23.25	23.30
1448	NYSE	ANF	Fri, Jun 28, 2002	24.24	24.85	24.12	24.12
1447	NYSE	ANF	Thu, Jun 27, 2002	24.49	24.80	23.30	24.23
1446	NYSE	ANF	Wed, Jun 26, 2002	22.77	24.10	22.77	23.61
1445	NYSE	ANF	Tue, Jun 25, 2002	24.50	25.25	23.86	23.99
1444	NYSE	ANF	Mon, Jun 24, 2002	24.45	24.95	23.75	24.49
1443	NYSE	ANF	Fri, Jun 21, 2002	24.66	25.42	24.43	24.45
1442	NYSE	ANF	Thu, Jun 20, 2002	25.75	25.85	24.65	24.65
1441	NYSE	ANF	Wed, Jun 19, 2002	25.66	26.30	25.66	25.71
1440	NYSE	ANF	Tue, Jun 18, 2002	26.10	26.80	25.55	25.66
1439	NYSE	ANF	Mon, Jun 17, 2002	25.75	26.41	25.71	26.06
1438	NYSE	ANF	Fri, Jun 14, 2002	25.07	25.65	24.40	25.50
1437	NYSE	ANF	Thu, Jun 13, 2002	26.50	26.61	25.63	25.77
1436	NYSE	ANF	Wed, Jun 12, 2002	27.05	27.52	26.56	26.84
1435	NYSE	ANF	Tue, Jun 11, 2002	28.10	28.86	26.90	26.98
1434	NYSE	ANF	Mon, Jun 10, 2002	27.00	27.95	27.00	27.36
1433	NYSE	ANF	Fri, Jun 7, 2002	25.80	27.24	25.80	26.98
1432	NYSE	ANF	Thu, Jun 6, 2002	27.74	27.75	26.20	26.79
1431	NYSE	ANF	Wed, Jun 5, 2002	27.66	28.43	27.60	28.08
1430	NYSE	ANF	Tue, Jun 4, 2002	28.41	28.68	27.10	27.41
1429	NYSE	ANF	Mon, Jun 3, 2002	29.05	29.19	28.26	28.45
1428	NYSE	ANF	Fri, May 31, 2002	28.40	29.30	28.32	29.00
1427	NYSE	ANF	Thu, May 30, 2002	29.02	29.05	27.88	28.17
1426	NYSE	ANF	Wed, May 29, 2002	28.97	29.41	28.00	29.01
1425	NYSE	ANF	Tue, May 28, 2002	30.05	30.30	28.82	28.97
1424	NYSE	ANF	Fri, May 24, 2002	30.05	30.28	29.75	29.80
1423	NYSE	ANF	Thu, May 23, 2002	28.85	29.89	28.75	29.80
1422	NYSE	ANF	Wed, May 22, 2002	29.85	29.90	27.80	28.36
1421	NYSE	ANF	Tue, May 21, 2002	30.50	30.51	28.45	29.21
1420	NYSE	ANF	Mon, May 20, 2002	30.40	30.85	30.30	30.73
1419	NYSE	ANF	Fri, May 17, 2002	31.65	31.70	30.25	31.06
1418	NYSE	ANF	Thu, May 16, 2002	31.75	32.00	31.45	31.63
1417	NYSE	ANF	Wed, May 15, 2002	32.40	32.40	31.10	31.52
1416	NYSE	ANF	Tue, May 14, 2002	31.22	31.92	30.63	31.92
1415	NYSE	ANF	Mon, May 13, 2002	31.20	31.35	29.94	30.02
1414	NYSE	ANF	Fri, May 10, 2002	32.09	32.09	30.90	31.12
1413	NYSE	ANF	Thu, May 9, 2002	32.05	32.49	31.52	31.90
1412	NYSE	ANF	Wed, May 8, 2002	33.45	33.65	32.12	33.00
1411	NYSE	ANF	Tue, May 7, 2002	32.26	32.90	32.26	32.59
1410	NYSE	ANF	Mon, May 6, 2002	32.60	33.08	32.08	32.25
1409	NYSE	ANF	Fri, May 3, 2002	31.08	32.88	31.00	32.60
1408	NYSE	ANF	Thu, May 2, 2002	30.05	31.22	29.92	30.92
1407	NYSE	ANF	Wed, May 1, 2002	30.10	30.70	30.00	30.12
1406	NYSE	ANF	Tue, Apr 30, 2002	30.90	31.10	29.95	30.00
1405	NYSE	ANF	Mon, Apr 29, 2002	30.78	31.20	30.78	30.90
1404	NYSE	ANF	Fri, Apr 26, 2002	30.38	31.49	30.09	30.36
1403	NYSE	ANF	Thu, Apr 25, 2002	30.26	30.60	29.52	30.38
1402	NYSE	ANF	Wed, Apr 24, 2002	30.95	31.35	30.08	30.26
1401	NYSE	ANF	Tue, Apr 23, 2002	31.45	31.92	31.40	31.42
1400	NYSE	ANF	Mon, Apr 22, 2002	32.60	32.60	31.18	31.68
1399	NYSE	ANF	Fri, Apr 19, 2002	33.49	33.49	32.55	32.61
1398	NYSE	ANF	Thu, Apr 18, 2002	33.01	33.85	32.96	33.30
1397	NYSE	ANF	Wed, Apr 17, 2002	32.17	33.10	32.15	32.76
1396	NYSE	ANF	Tue, Apr 16, 2002	32.00	32.90	31.57	31.92
1395	NYSE	ANF	Mon, Apr 15, 2002	31.84	32.49	31.84	31.98
1394	NYSE	ANF	Fri, Apr 12, 2002	31.18	32.00	31.18	31.85
1393	NYSE	ANF	Thu, Apr 11, 2002	32.13	32.86	30.84	31.17
1392	NYSE	ANF	Wed, Apr 10, 2002	31.50	32.20	31.20	32.13
1391	NYSE	ANF	Tue, Apr 9, 2002	31.30	32.50	31.26	31.76
1390	NYSE	ANF	Mon, Apr 8, 2002	29.70	31.33	29.70	30.80
1389	NYSE	ANF	Fri, Apr 5, 2002	30.29	30.72	30.00	30.36
1388	NYSE	ANF	Thu, Apr 4, 2002	29.45	30.34	29.45	30.12
1387	NYSE	ANF	Wed, Apr 3, 2002	29.11	29.94	28.71	29.44
1386	NYSE	ANF	Tue, Apr 2, 2002	29.98	30.30	28.82	29.11
1385	NYSE	ANF	Mon, Apr 1, 2002	30.60	30.60	29.00	29.99
1384	NYSE	ANF	Thu, Mar 28, 2002	30.29	31.80	30.14	30.80
1383	NYSE	ANF	Wed, Mar 27, 2002	30.00	30.30	29.60	30.24
1382	NYSE	ANF	Tue, Mar 26, 2002	29.52	30.76	29.10	29.50
1381	NYSE	ANF	Mon, Mar 25, 2002	30.20	30.48	29.51	29.61
1380	NYSE	ANF	Fri, Mar 22, 2002	29.75	30.32	29.75	30.20
1379	NYSE	ANF	Thu, Mar 21, 2002	30.05	30.31	29.10	30.15
1378	NYSE	ANF	Wed, Mar 20, 2002	29.90	30.50	29.25	30.40
1377	NYSE	ANF	Tue, Mar 19, 2002	29.75	30.39	29.66	30.14
1376	NYSE	ANF	Mon, Mar 18, 2002	29.90	30.50	29.00	29.99
1375	NYSE	ANF	Fri, Mar 15, 2002	29.50	29.86	29.21	29.77
1374	NYSE	ANF	Thu, Mar 14, 2002	28.47	29.45	28.36	29.40
1373	NYSE	ANF	Wed, Mar 13, 2002	29.00	29.08	28.36	28.72
1372	NYSE	ANF	Tue, Mar 12, 2002	28.10	29.45	28.01	29.00
1371	NYSE	ANF	Mon, Mar 11, 2002	28.08	28.90	27.95	28.51
1370	NYSE	ANF	Fri, Mar 8, 2002	28.80	29.41	28.40	28.90
1369	NYSE	ANF	Thu, Mar 7, 2002	28.60	29.00	28.20	28.57
1368	NYSE	ANF	Wed, Mar 6, 2002	26.47	27.49	26.47	27.36
1367	NYSE	ANF	Tue, Mar 5, 2002	26.70	27.54	26.49	26.93
1366	NYSE	ANF	Mon, Mar 4, 2002	28.90	28.90	27.79	28.52
1365	NYSE	ANF	Fri, Mar 1, 2002	27.08	27.66	26.80	27.45
1364	NYSE	ANF	Thu, Feb 28, 2002	27.55	27.59	26.54	26.64
1363	NYSE	ANF	Wed, Feb 27, 2002	27.90	28.03	27.11	27.30
1362	NYSE	ANF	Tue, Feb 26, 2002	27.24	28.04	26.52	27.95
1361	NYSE	ANF	Mon, Feb 25, 2002	25.41	26.80	25.41	26.60
1360	NYSE	ANF	Fri, Feb 22, 2002	25.50	25.53	24.50	25.29
1359	NYSE	ANF	Thu, Feb 21, 2002	25.25	26.09	25.10	25.24
1358	NYSE	ANF	Wed, Feb 20, 2002	25.00	25.35	24.30	25.35
1357	NYSE	ANF	Tue, Feb 19, 2002	22.80	23.50	22.40	23.09
1356	NYSE	ANF	Fri, Feb 15, 2002	23.70	23.90	22.85	23.04
1355	NYSE	ANF	Thu, Feb 14, 2002	24.35	24.49	23.30	23.83
1354	NYSE	ANF	Wed, Feb 13, 2002	24.05	24.49	23.90	24.00
1353	NYSE	ANF	Tue, Feb 12, 2002	24.24	24.24	23.90	24.00
1352	NYSE	ANF	Mon, Feb 11, 2002	23.86	24.50	23.86	24.24
1351	NYSE	ANF	Fri, Feb 8, 2002	23.20	23.80	22.90	23.61
1350	NYSE	ANF	Thu, Feb 7, 2002	24.20	24.40	23.00	23.74
1349	NYSE	ANF	Wed, Feb 6, 2002	24.50	24.70	23.57	23.75
1348	NYSE	ANF	Tue, Feb 5, 2002	24.80	25.00	23.80	24.45
1347	NYSE	ANF	Mon, Feb 4, 2002	26.39	26.39	24.25	25.00
1346	NYSE	ANF	Fri, Feb 1, 2002	26.70	27.24	26.35	26.47
1345	NYSE	ANF	Thu, Jan 31, 2002	26.50	26.88	26.40	26.55
1344	NYSE	ANF	Wed, Jan 30, 2002	25.80	25.89	25.27	25.88
1343	NYSE	ANF	Tue, Jan 29, 2002	26.45	26.70	25.70	25.95
1342	NYSE	ANF	Mon, Jan 28, 2002	26.00	26.45	26.00	26.27
1341	NYSE	ANF	Fri, Jan 25, 2002	26.35	26.36	25.61	26.00
1340	NYSE	ANF	Thu, Jan 24, 2002	25.75	26.70	25.65	26.37
1339	NYSE	ANF	Wed, Jan 23, 2002	25.01	26.25	24.59	25.87
1338	NYSE	ANF	Tue, Jan 22, 2002	25.35	25.49	24.51	24.92
1337	NYSE	ANF	Fri, Jan 18, 2002	25.25	25.42	24.45	24.87
1336	NYSE	ANF	Thu, Jan 17, 2002	24.85	25.35	24.75	25.35
1335	NYSE	ANF	Wed, Jan 16, 2002	24.97	25.54	24.25	24.48
1334	NYSE	ANF	Tue, Jan 15, 2002	25.50	25.77	24.90	24.97
1333	NYSE	ANF	Mon, Jan 14, 2002	25.60	25.97	25.45	25.46
1332	NYSE	ANF	Fri, Jan 11, 2002	26.86	27.25	25.81	25.96
1331	NYSE	ANF	Thu, Jan 10, 2002	26.51	27.51	26.51	27.09
1330	NYSE	ANF	Wed, Jan 9, 2002	29.01	29.26	27.37	27.74
1329	NYSE	ANF	Tue, Jan 8, 2002	29.05	29.48	28.80	29.08
1328	NYSE	ANF	Mon, Jan 7, 2002	29.55	29.69	28.75	29.05
1327	NYSE	ANF	Fri, Jan 4, 2002	29.00	30.40	29.00	29.82
1326	NYSE	ANF	Thu, Jan 3, 2002	26.95	28.12	26.95	28.08
1325	NYSE	ANF	Wed, Jan 2, 2002	26.65	27.23	26.53	26.81
1324	NYSE	ANF	Mon, Dec 31, 2001	27.21	27.30	26.50	26.53
1323	NYSE	ANF	Fri, Dec 28, 2001	27.48	27.50	26.90	27.07
1322	NYSE	ANF	Thu, Dec 27, 2001	26.75	27.55	26.75	27.23
1321	NYSE	ANF	Wed, Dec 26, 2001	26.74	27.20	26.61	26.84
1320	NYSE	ANF	Mon, Dec 24, 2001	25.70	26.74	25.70	26.65
1319	NYSE	ANF	Fri, Dec 21, 2001	25.65	26.46	25.65	25.82
1318	NYSE	ANF	Thu, Dec 20, 2001	25.75	26.90	25.75	26.13
1317	NYSE	ANF	Wed, Dec 19, 2001	24.50	25.75	24.05	25.44
1316	NYSE	ANF	Tue, Dec 18, 2001	23.40	25.49	23.40	24.43
1315	NYSE	ANF	Mon, Dec 17, 2001	23.51	23.90	23.30	23.40
1314	NYSE	ANF	Fri, Dec 14, 2001	23.49	23.69	23.21	23.43
1313	NYSE	ANF	Thu, Dec 13, 2001	23.01	24.01	22.99	23.20
1312	NYSE	ANF	Wed, Dec 12, 2001	24.90	25.00	23.99	24.08
1311	NYSE	ANF	Tue, Dec 11, 2001	25.02	25.40	24.64	24.90
1310	NYSE	ANF	Mon, Dec 10, 2001	25.50	25.50	24.80	24.92
1309	NYSE	ANF	Fri, Dec 7, 2001	25.80	25.80	25.00	25.32
1308	NYSE	ANF	Thu, Dec 6, 2001	26.65	27.64	25.57	25.71
1307	NYSE	ANF	Wed, Dec 5, 2001	24.90	26.49	24.90	26.02
1306	NYSE	ANF	Tue, Dec 4, 2001	24.55	24.97	24.50	24.80
1305	NYSE	ANF	Mon, Dec 3, 2001	24.00	25.07	23.66	24.50
1304	NYSE	ANF	Fri, Nov 30, 2001	23.80	24.47	23.39	24.00
1303	NYSE	ANF	Thu, Nov 29, 2001	23.60	23.85	23.00	23.39
1302	NYSE	ANF	Wed, Nov 28, 2001	23.90	24.30	23.80	24.09
1301	NYSE	ANF	Tue, Nov 27, 2001	23.70	24.20	23.19	24.05
1300	NYSE	ANF	Mon, Nov 26, 2001	23.11	24.01	23.11	23.90
1299	NYSE	ANF	Fri, Nov 23, 2001	22.92	23.29	22.86	23.11
1298	NYSE	ANF	Wed, Nov 21, 2001	23.30	23.30	22.76	23.08
1297	NYSE	ANF	Tue, Nov 20, 2001	23.75	23.75	23.00	23.30
1296	NYSE	ANF	Mon, Nov 19, 2001	23.00	23.85	22.92	23.75
1295	NYSE	ANF	Fri, Nov 16, 2001	24.00	24.01	22.11	22.15
1294	NYSE	ANF	Thu, Nov 15, 2001	23.70	24.71	23.39	24.31
1293	NYSE	ANF	Wed, Nov 14, 2001	21.25	23.25	20.98	23.09
1292	NYSE	ANF	Tue, Nov 13, 2001	20.80	21.65	20.60	20.75
1291	NYSE	ANF	Mon, Nov 12, 2001	19.25	20.49	18.75	20.13
1290	NYSE	ANF	Fri, Nov 9, 2001	18.28	19.44	18.06	18.87
1289	NYSE	ANF	Thu, Nov 8, 2001	19.35	19.75	18.25	18.28
1288	NYSE	ANF	Wed, Nov 7, 2001	19.15	19.46	19.00	19.10
1287	NYSE	ANF	Tue, Nov 6, 2001	19.47	19.73	19.12	19.25
1286	NYSE	ANF	Mon, Nov 5, 2001	19.25	20.15	19.25	19.47
1285	NYSE	ANF	Fri, Nov 2, 2001	18.95	19.85	18.95	19.50
1284	NYSE	ANF	Thu, Nov 1, 2001	19.35	19.50	18.80	18.95
1283	NYSE	ANF	Wed, Oct 31, 2001	18.50	19.49	18.40	18.82
1282	NYSE	ANF	Tue, Oct 30, 2001	19.14	19.19	17.70	17.70
1281	NYSE	ANF	Mon, Oct 29, 2001	20.43	20.55	19.34	19.34
1280	NYSE	ANF	Fri, Oct 26, 2001	21.00	21.00	20.20	20.40
1279	NYSE	ANF	Thu, Oct 25, 2001	21.25	21.26	20.15	21.00
1278	NYSE	ANF	Wed, Oct 24, 2001	21.85	22.20	21.55	21.85
1277	NYSE	ANF	Tue, Oct 23, 2001	21.73	22.53	21.41	21.85
1276	NYSE	ANF	Mon, Oct 22, 2001	21.04	21.50	20.51	21.48
1275	NYSE	ANF	Fri, Oct 19, 2001	20.25	21.19	19.80	21.13
1274	NYSE	ANF	Thu, Oct 18, 2001	20.22	20.74	20.00	20.33
1273	NYSE	ANF	Wed, Oct 17, 2001	21.28	21.98	19.90	20.17
1272	NYSE	ANF	Tue, Oct 16, 2001	20.90	21.29	20.87	21.28
1271	NYSE	ANF	Mon, Oct 15, 2001	21.11	21.12	20.47	20.88
1270	NYSE	ANF	Fri, Oct 12, 2001	20.07	21.50	20.05	21.36
1269	NYSE	ANF	Thu, Oct 11, 2001	22.00	22.64	20.60	22.05
1268	NYSE	ANF	Wed, Oct 10, 2001	20.75	22.36	20.50	22.00
1267	NYSE	ANF	Tue, Oct 9, 2001	20.53	20.86	19.71	20.76
1266	NYSE	ANF	Mon, Oct 8, 2001	21.25	21.25	20.39	20.53
1265	NYSE	ANF	Fri, Oct 5, 2001	20.70	21.80	20.01	21.24
1264	NYSE	ANF	Thu, Oct 4, 2001	20.50	22.01	20.20	20.74
1263	NYSE	ANF	Wed, Oct 3, 2001	18.00	21.49	18.00	20.50
1262	NYSE	ANF	Tue, Oct 2, 2001	16.50	18.10	16.50	18.00
1261	NYSE	ANF	Mon, Oct 1, 2001	17.52	17.58	16.55	16.60
1260	NYSE	ANF	Fri, Sep 28, 2001	17.06	18.10	17.00	17.59
1259	NYSE	ANF	Thu, Sep 27, 2001	16.65	17.19	16.21	16.93
1258	NYSE	ANF	Wed, Sep 26, 2001	17.35	17.40	16.45	16.70
1257	NYSE	ANF	Tue, Sep 25, 2001	16.50	17.45	16.47	17.00
1256	NYSE	ANF	Mon, Sep 24, 2001	18.00	18.22	16.30	16.60
1255	NYSE	ANF	Fri, Sep 21, 2001	17.77	17.97	16.77	17.30
1254	NYSE	ANF	Thu, Sep 20, 2001	18.05	18.38	17.60	17.77
1253	NYSE	ANF	Wed, Sep 19, 2001	18.30	19.00	17.50	19.00
1252	NYSE	ANF	Tue, Sep 18, 2001	19.00	19.05	18.29	18.30
1251	NYSE	ANF	Mon, Sep 17, 2001	17.05	19.75	17.00	19.04
1250	NYSE	ANF	Mon, Sep 10, 2001	22.50	22.59	21.78	21.78
1249	NYSE	ANF	Fri, Sep 7, 2001	23.00	23.15	22.50	23.12
1248	NYSE	ANF	Thu, Sep 6, 2001	25.50	25.50	22.27	23.40
1247	NYSE	ANF	Wed, Sep 5, 2001	30.45	30.45	27.75	28.34
1246	NYSE	ANF	Tue, Sep 4, 2001	30.55	30.91	30.10	30.20
1245	NYSE	ANF	Fri, Aug 31, 2001	29.70	30.51	29.70	30.34
1244	NYSE	ANF	Thu, Aug 30, 2001	30.43	30.43	29.56	29.75
1243	NYSE	ANF	Wed, Aug 29, 2001	30.76	30.83	30.20	30.68
1242	NYSE	ANF	Tue, Aug 28, 2001	31.10	31.20	30.47	30.65
1241	NYSE	ANF	Mon, Aug 27, 2001	31.00	31.23	30.84	31.01
1240	NYSE	ANF	Fri, Aug 24, 2001	30.05	31.12	29.70	30.90
1239	NYSE	ANF	Thu, Aug 23, 2001	30.10	30.46	29.11	30.20
1238	NYSE	ANF	Wed, Aug 22, 2001	29.25	30.67	28.70	30.64
1237	NYSE	ANF	Tue, Aug 21, 2001	30.50	30.50	28.65	28.90
1236	NYSE	ANF	Mon, Aug 20, 2001	31.29	31.55	30.76	31.08
1235	NYSE	ANF	Fri, Aug 17, 2001	31.15	31.55	30.68	31.29
1234	NYSE	ANF	Thu, Aug 16, 2001	31.75	32.20	31.20	31.65
1233	NYSE	ANF	Wed, Aug 15, 2001	32.00	32.78	31.40	32.24
1232	NYSE	ANF	Tue, Aug 14, 2001	29.75	30.21	29.10	30.09
1231	NYSE	ANF	Mon, Aug 13, 2001	30.35	30.44	28.90	29.77
1230	NYSE	ANF	Fri, Aug 10, 2001	30.00	30.72	29.75	30.25
1229	NYSE	ANF	Thu, Aug 9, 2001	32.50	32.68	29.45	29.99
1228	NYSE	ANF	Wed, Aug 8, 2001	36.90	38.50	36.02	36.14
1227	NYSE	ANF	Tue, Aug 7, 2001	36.35	37.63	36.20	37.01
1226	NYSE	ANF	Mon, Aug 6, 2001	36.00	36.50	34.55	36.39
1225	NYSE	ANF	Fri, Aug 3, 2001	37.30	37.45	35.50	35.62
1224	NYSE	ANF	Thu, Aug 2, 2001	36.85	37.30	36.51	37.28
1223	NYSE	ANF	Wed, Aug 1, 2001	38.90	38.99	36.28	36.68
1222	NYSE	ANF	Tue, Jul 31, 2001	39.01	40.30	38.45	38.82
1221	NYSE	ANF	Mon, Jul 30, 2001	40.06	40.15	37.51	39.01
1220	NYSE	ANF	Fri, Jul 27, 2001	40.50	41.22	39.52	40.05
1219	NYSE	ANF	Thu, Jul 26, 2001	42.70	42.75	39.79	40.50
1218	NYSE	ANF	Wed, Jul 25, 2001	40.10	41.50	39.25	41.40
1217	NYSE	ANF	Tue, Jul 24, 2001	40.15	40.80	39.35	40.10
1216	NYSE	ANF	Mon, Jul 23, 2001	40.65	41.34	40.01	40.12
1215	NYSE	ANF	Fri, Jul 20, 2001	40.40	41.44	40.14	40.46
1214	NYSE	ANF	Thu, Jul 19, 2001	40.10	41.00	40.05	40.50
1213	NYSE	ANF	Wed, Jul 18, 2001	39.30	40.55	39.11	40.03
1212	NYSE	ANF	Tue, Jul 17, 2001	40.90	40.95	38.60	39.53
1211	NYSE	ANF	Mon, Jul 16, 2001	42.09	42.09	40.51	40.90
1210	NYSE	ANF	Fri, Jul 13, 2001	40.05	42.09	40.01	42.09
1209	NYSE	ANF	Thu, Jul 12, 2001	38.01	40.19	38.01	40.05
1208	NYSE	ANF	Wed, Jul 11, 2001	39.94	39.95	38.00	39.05
1207	NYSE	ANF	Tue, Jul 10, 2001	40.64	41.94	40.00	40.14
1206	NYSE	ANF	Mon, Jul 9, 2001	40.98	41.51	40.38	40.56
1205	NYSE	ANF	Fri, Jul 6, 2001	43.00	43.00	40.52	40.86
1204	NYSE	ANF	Thu, Jul 5, 2001	43.90	43.90	42.78	43.06
1203	NYSE	ANF	Tue, Jul 3, 2001	44.00	44.34	43.25	44.25
1202	NYSE	ANF	Mon, Jul 2, 2001	44.50	45.49	44.11	44.21
1201	NYSE	ANF	Fri, Jun 29, 2001	42.58	45.60	42.39	44.52
1200	NYSE	ANF	Thu, Jun 28, 2001	42.07	43.59	42.07	42.57
1199	NYSE	ANF	Wed, Jun 27, 2001	42.19	42.55	41.77	42.02
1198	NYSE	ANF	Tue, Jun 26, 2001	42.80	42.80	41.20	42.20
1197	NYSE	ANF	Mon, Jun 25, 2001	44.18	44.18	42.71	43.02
1196	NYSE	ANF	Fri, Jun 22, 2001	45.50	45.50	42.42	43.54
1195	NYSE	ANF	Thu, Jun 21, 2001	45.53	46.20	44.60	45.98
1194	NYSE	ANF	Wed, Jun 20, 2001	43.25	45.85	43.10	45.52
1193	NYSE	ANF	Tue, Jun 19, 2001	42.40	43.84	42.40	43.27
1192	NYSE	ANF	Mon, Jun 18, 2001	41.15	42.80	41.00	42.75
1191	NYSE	ANF	Fri, Jun 15, 2001	40.51	41.15	40.10	40.91
1190	NYSE	ANF	Thu, Jun 14, 2001	41.19	41.19	40.20	40.26
1189	NYSE	ANF	Wed, Jun 13, 2001	42.00	42.00	41.17	41.32
1188	NYSE	ANF	Tue, Jun 12, 2001	41.30	42.25	40.91	42.25
1187	NYSE	ANF	Mon, Jun 11, 2001	42.49	42.49	40.75	41.45
1186	NYSE	ANF	Fri, Jun 8, 2001	41.70	42.30	40.79	42.30
1185	NYSE	ANF	Thu, Jun 7, 2001	40.80	41.46	39.80	41.44
1184	NYSE	ANF	Wed, Jun 6, 2001	42.00	43.35	41.95	43.10
1183	NYSE	ANF	Tue, Jun 5, 2001	41.35	42.20	40.66	42.00
1182	NYSE	ANF	Mon, Jun 4, 2001	41.35	41.35	40.55	41.00
1181	NYSE	ANF	Fri, Jun 1, 2001	41.23	41.59	40.45	41.06
1180	NYSE	ANF	Thu, May 31, 2001	40.90	41.74	40.81	41.23
1179	NYSE	ANF	Wed, May 30, 2001	41.24	41.76	40.26	40.28
1178	NYSE	ANF	Tue, May 29, 2001	41.72	41.85	41.04	41.23
1177	NYSE	ANF	Fri, May 25, 2001	41.80	42.18	41.50	41.80
1176	NYSE	ANF	Thu, May 24, 2001	41.81	41.81	40.60	41.75
1175	NYSE	ANF	Wed, May 23, 2001	43.95	44.00	41.30	41.81
1174	NYSE	ANF	Tue, May 22, 2001	45.75	47.50	43.99	44.00
1173	NYSE	ANF	Mon, May 21, 2001	43.40	45.50	43.00	45.48
1172	NYSE	ANF	Fri, May 18, 2001	44.13	44.20	42.99	43.25
1171	NYSE	ANF	Thu, May 17, 2001	42.69	45.00	42.50	44.51
1170	NYSE	ANF	Wed, May 16, 2001	39.50	42.27	39.00	42.10
1169	NYSE	ANF	Tue, May 15, 2001	38.65	40.00	38.61	39.73
1168	NYSE	ANF	Mon, May 14, 2001	38.75	39.50	38.21	39.35
1167	NYSE	ANF	Fri, May 11, 2001	37.50	39.40	37.50	39.24
1166	NYSE	ANF	Thu, May 10, 2001	37.50	37.75	36.89	37.60
1165	NYSE	ANF	Wed, May 9, 2001	33.45	33.89	33.10	33.89
1164	NYSE	ANF	Tue, May 8, 2001	34.30	34.60	33.35	33.63
1163	NYSE	ANF	Mon, May 7, 2001	34.00	34.79	33.75	34.15
1162	NYSE	ANF	Fri, May 4, 2001	32.50	33.75	32.00	33.75
1161	NYSE	ANF	Thu, May 3, 2001	33.95	33.96	33.35	33.65
1160	NYSE	ANF	Wed, May 2, 2001	34.55	35.15	33.92	34.75
1159	NYSE	ANF	Tue, May 1, 2001	33.20	34.40	33.10	34.34
1158	NYSE	ANF	Mon, Apr 30, 2001	34.15	34.99	33.30	33.30
1157	NYSE	ANF	Fri, Apr 27, 2001	33.70	34.60	33.66	34.11
1156	NYSE	ANF	Thu, Apr 26, 2001	31.84	34.15	31.79	32.76
1155	NYSE	ANF	Wed, Apr 25, 2001	31.60	32.44	31.10	32.09
1154	NYSE	ANF	Tue, Apr 24, 2001	32.20	32.21	30.89	31.85
1153	NYSE	ANF	Mon, Apr 23, 2001	32.31	33.00	32.10	32.64
1152	NYSE	ANF	Fri, Apr 20, 2001	32.44	32.60	31.30	32.55
1151	NYSE	ANF	Thu, Apr 19, 2001	31.68	32.40	31.25	32.40
1150	NYSE	ANF	Wed, Apr 18, 2001	29.70	31.79	29.50	31.67
1149	NYSE	ANF	Tue, Apr 17, 2001	30.70	31.03	29.65	29.70
1148	NYSE	ANF	Mon, Apr 16, 2001	31.75	31.75	30.51	30.77
1147	NYSE	ANF	Thu, Apr 12, 2001	30.25	33.00	29.50	31.93
1146	NYSE	ANF	Wed, Apr 11, 2001	36.25	37.90	34.88	34.99
1145	NYSE	ANF	Tue, Apr 10, 2001	34.48	36.74	34.30	36.00
1144	NYSE	ANF	Mon, Apr 9, 2001	35.00	36.00	34.01	34.48
1143	NYSE	ANF	Fri, Apr 6, 2001	35.00	35.15	34.02	34.79
1142	NYSE	ANF	Thu, Apr 5, 2001	33.25	35.25	33.12	35.00
1141	NYSE	ANF	Wed, Apr 4, 2001	32.85	33.84	31.90	31.91
1140	NYSE	ANF	Tue, Apr 3, 2001	32.80	33.35	32.01	32.14
1139	NYSE	ANF	Mon, Apr 2, 2001	32.75	33.25	31.75	32.62
1138	NYSE	ANF	Fri, Mar 30, 2001	33.00	33.94	31.88	32.70
1137	NYSE	ANF	Thu, Mar 29, 2001	33.51	34.29	32.50	32.86
1136	NYSE	ANF	Wed, Mar 28, 2001	34.00	34.01	32.26	33.17
1135	NYSE	ANF	Tue, Mar 27, 2001	33.25	35.80	32.61	35.75
1134	NYSE	ANF	Mon, Mar 26, 2001	33.26	34.49	33.08	33.95
1133	NYSE	ANF	Fri, Mar 23, 2001	33.35	33.35	32.06	33.01
1132	NYSE	ANF	Thu, Mar 22, 2001	34.00	34.10	31.26	33.10
1131	NYSE	ANF	Wed, Mar 21, 2001	33.90	34.08	33.08	33.90
1130	NYSE	ANF	Tue, Mar 20, 2001	34.49	35.19	33.40	33.50
1129	NYSE	ANF	Mon, Mar 19, 2001	32.40	34.49	31.97	33.98
1128	NYSE	ANF	Fri, Mar 16, 2001	32.45	32.54	31.65	31.99
1127	NYSE	ANF	Thu, Mar 15, 2001	32.00	32.55	31.50	32.39
1126	NYSE	ANF	Wed, Mar 14, 2001	31.35	31.89	30.86	31.08
1125	NYSE	ANF	Tue, Mar 13, 2001	31.60	32.00	30.93	31.96
1124	NYSE	ANF	Mon, Mar 12, 2001	32.05	32.05	30.71	31.85
1123	NYSE	ANF	Fri, Mar 9, 2001	32.90	33.00	32.00	32.30
1122	NYSE	ANF	Thu, Mar 8, 2001	33.40	33.64	32.15	33.00
1121	NYSE	ANF	Wed, Mar 7, 2001	29.51	32.00	29.17	31.40
1120	NYSE	ANF	Tue, Mar 6, 2001	28.20	29.75	28.04	29.51
1119	NYSE	ANF	Mon, Mar 5, 2001	28.76	28.81	27.62	27.81
1118	NYSE	ANF	Fri, Mar 2, 2001	27.00	29.13	26.75	28.75
1117	NYSE	ANF	Thu, Mar 1, 2001	28.11	28.84	27.40	28.84
1116	NYSE	ANF	Wed, Feb 28, 2001	29.40	29.57	28.08	28.36
1115	NYSE	ANF	Tue, Feb 27, 2001	29.95	29.95	29.22	29.39
1114	NYSE	ANF	Mon, Feb 26, 2001	28.50	30.95	28.50	30.45
1113	NYSE	ANF	Fri, Feb 23, 2001	27.93	28.60	26.60	28.21
1112	NYSE	ANF	Thu, Feb 22, 2001	28.01	28.64	27.01	28.18
1111	NYSE	ANF	Wed, Feb 21, 2001	28.70	30.62	28.51	28.71
1110	NYSE	ANF	Tue, Feb 20, 2001	29.84	29.85	26.28	27.90
1109	NYSE	ANF	Fri, Feb 16, 2001	30.80	31.12	30.22	30.34
1108	NYSE	ANF	Thu, Feb 15, 2001	30.45	31.49	30.45	30.90
1107	NYSE	ANF	Wed, Feb 14, 2001	30.00	31.00	29.97	30.90
1106	NYSE	ANF	Tue, Feb 13, 2001	30.60	31.20	30.00	30.18
1105	NYSE	ANF	Mon, Feb 12, 2001	29.03	30.83	29.01	30.52
1104	NYSE	ANF	Fri, Feb 9, 2001	29.86	29.95	29.11	29.26
1103	NYSE	ANF	Thu, Feb 8, 2001	31.70	31.72	28.77	29.86
1102	NYSE	ANF	Wed, Feb 7, 2001	30.48	31.75	30.33	31.15
1101	NYSE	ANF	Tue, Feb 6, 2001	29.00	30.54	28.75	30.48
1100	NYSE	ANF	Mon, Feb 5, 2001	29.61	30.19	28.78	29.47
1099	NYSE	ANF	Fri, Feb 2, 2001	30.12	30.55	29.58	29.86
1098	NYSE	ANF	Thu, Feb 1, 2001	30.50	30.68	28.80	30.18
1097	NYSE	ANF	Wed, Jan 31, 2001	29.00	31.00	29.00	29.81
1096	NYSE	ANF	Tue, Jan 30, 2001	29.95	29.96	28.56	28.96
1095	NYSE	ANF	Mon, Jan 29, 2001	27.00	30.00	26.97	30.00
1094	NYSE	ANF	Fri, Jan 26, 2001	27.25	28.25	26.81	27.25
1093	NYSE	ANF	Thu, Jan 25, 2001	26.88	28.00	26.63	27.31
1092	NYSE	ANF	Wed, Jan 24, 2001	27.00	28.81	26.19	26.25
1091	NYSE	ANF	Tue, Jan 23, 2001	26.19	27.19	26.19	26.50
1090	NYSE	ANF	Mon, Jan 22, 2001	24.00	25.25	23.56	25.13
1089	NYSE	ANF	Fri, Jan 19, 2001	24.06	24.31	22.81	22.94
1088	NYSE	ANF	Thu, Jan 18, 2001	24.25	24.81	24.00	24.00
1087	NYSE	ANF	Wed, Jan 17, 2001	24.13	24.81	24.13	24.75
1086	NYSE	ANF	Tue, Jan 16, 2001	23.50	25.00	23.38	24.13
1085	NYSE	ANF	Fri, Jan 12, 2001	22.63	24.75	21.81	23.63
1084	NYSE	ANF	Thu, Jan 11, 2001	21.63	23.13	20.88	22.69
1083	NYSE	ANF	Wed, Jan 10, 2001	21.00	21.44	20.63	21.13
1082	NYSE	ANF	Tue, Jan 9, 2001	20.69	21.25	20.56	20.75
1081	NYSE	ANF	Mon, Jan 8, 2001	22.06	22.13	20.13	20.56
1080	NYSE	ANF	Fri, Jan 5, 2001	22.38	22.44	21.63	22.31
1079	NYSE	ANF	Thu, Jan 4, 2001	20.25	23.75	20.06	22.75
1078	NYSE	ANF	Wed, Jan 3, 2001	18.06	21.81	17.94	20.25
1077	NYSE	ANF	Tue, Jan 2, 2001	20.50	20.75	17.75	17.81
1076	NYSE	ANF	Fri, Dec 29, 2000	19.88	20.69	19.75	20.00
1075	NYSE	ANF	Thu, Dec 28, 2000	20.19	20.25	19.00	19.88
1074	NYSE	ANF	Wed, Dec 27, 2000	16.81	20.94	15.88	20.94
1073	NYSE	ANF	Tue, Dec 26, 2000	17.19	17.56	16.63	16.81
1072	NYSE	ANF	Fri, Dec 22, 2000	17.31	17.31	16.69	17.13
1071	NYSE	ANF	Thu, Dec 21, 2000	15.69	17.69	15.69	16.44
1070	NYSE	ANF	Wed, Dec 20, 2000	15.81	15.94	14.75	15.56
1069	NYSE	ANF	Tue, Dec 19, 2000	18.06	18.06	15.63	15.94
1068	NYSE	ANF	Mon, Dec 18, 2000	18.13	18.69	17.81	18.00
1067	NYSE	ANF	Fri, Dec 15, 2000	17.88	18.00	16.25	18.00
1066	NYSE	ANF	Thu, Dec 14, 2000	18.88	19.13	17.63	18.13
1065	NYSE	ANF	Wed, Dec 13, 2000	20.00	20.38	19.44	19.44
1064	NYSE	ANF	Tue, Dec 12, 2000	19.31	20.56	19.25	19.75
1063	NYSE	ANF	Mon, Dec 11, 2000	20.00	20.00	18.56	19.19
1062	NYSE	ANF	Fri, Dec 8, 2000	19.00	20.81	18.88	20.69
1061	NYSE	ANF	Thu, Dec 7, 2000	18.94	18.94	17.56	18.44
1060	NYSE	ANF	Wed, Dec 6, 2000	17.81	19.38	17.81	18.25
1059	NYSE	ANF	Tue, Dec 5, 2000	20.00	20.13	17.63	17.63
1058	NYSE	ANF	Mon, Dec 4, 2000	20.13	20.38	19.31	19.88
1057	NYSE	ANF	Fri, Dec 1, 2000	21.25	21.38	20.06	20.50
1056	NYSE	ANF	Thu, Nov 30, 2000	21.31	22.00	18.75	20.88
1055	NYSE	ANF	Wed, Nov 29, 2000	28.19	28.25	26.75	28.19
1054	NYSE	ANF	Tue, Nov 28, 2000	29.06	29.25	27.50	28.00
1053	NYSE	ANF	Mon, Nov 27, 2000	30.13	31.31	29.50	29.63
1052	NYSE	ANF	Fri, Nov 24, 2000	27.56	29.00	27.50	28.94
1051	NYSE	ANF	Wed, Nov 22, 2000	27.75	28.00	26.63	27.50
1050	NYSE	ANF	Tue, Nov 21, 2000	27.44	27.75	26.94	27.44
1049	NYSE	ANF	Mon, Nov 20, 2000	28.44	28.50	27.00	27.25
1048	NYSE	ANF	Fri, Nov 17, 2000	29.00	29.38	27.56	28.44
1047	NYSE	ANF	Thu, Nov 16, 2000	28.00	29.88	27.88	28.38
1046	NYSE	ANF	Wed, Nov 15, 2000	27.75	28.56	27.06	28.31
1045	NYSE	ANF	Tue, Nov 14, 2000	25.50	27.50	25.44	26.75
1044	NYSE	ANF	Mon, Nov 13, 2000	25.00	26.25	24.75	25.50
1043	NYSE	ANF	Fri, Nov 10, 2000	25.13	25.50	24.50	25.50
1042	NYSE	ANF	Thu, Nov 9, 2000	24.63	25.50	23.75	25.50
1041	NYSE	ANF	Wed, Nov 8, 2000	22.50	24.69	22.38	24.63
1040	NYSE	ANF	Tue, Nov 7, 2000	22.13	22.13	21.19	21.94
1039	NYSE	ANF	Mon, Nov 6, 2000	22.75	22.75	21.75	22.13
1038	NYSE	ANF	Fri, Nov 3, 2000	24.25	24.25	22.31	22.75
1037	NYSE	ANF	Thu, Nov 2, 2000	22.50	24.50	21.00	24.44
1036	NYSE	ANF	Wed, Nov 1, 2000	23.38	24.56	23.38	24.31
1035	NYSE	ANF	Tue, Oct 31, 2000	23.00	24.00	22.81	23.56
1034	NYSE	ANF	Mon, Oct 30, 2000	23.13	23.75	22.69	23.00
1033	NYSE	ANF	Fri, Oct 27, 2000	21.81	23.06	21.81	22.81
1032	NYSE	ANF	Thu, Oct 26, 2000	21.69	22.00	21.06	21.81
1031	NYSE	ANF	Wed, Oct 25, 2000	22.94	22.94	21.63	21.94
1030	NYSE	ANF	Tue, Oct 24, 2000	22.19	23.63	22.00	23.19
1029	NYSE	ANF	Mon, Oct 23, 2000	22.69	23.25	21.31	21.94
1028	NYSE	ANF	Fri, Oct 20, 2000	24.44	24.44	22.50	22.63
1027	NYSE	ANF	Thu, Oct 19, 2000	23.50	24.63	23.38	23.94
1026	NYSE	ANF	Wed, Oct 18, 2000	22.50	24.31	21.75	23.25
1025	NYSE	ANF	Tue, Oct 17, 2000	23.38	24.69	23.06	23.31
1024	NYSE	ANF	Mon, Oct 16, 2000	21.31	23.63	21.25	23.38
1023	NYSE	ANF	Fri, Oct 13, 2000	22.00	22.00	21.00	21.44
1022	NYSE	ANF	Thu, Oct 12, 2000	21.00	23.00	20.94	22.25
1021	NYSE	ANF	Wed, Oct 11, 2000	22.19	22.81	20.00	21.00
1020	NYSE	ANF	Tue, Oct 10, 2000	22.88	23.19	22.63	22.81
1019	NYSE	ANF	Mon, Oct 9, 2000	23.00	23.00	22.00	22.94
1018	NYSE	ANF	Fri, Oct 6, 2000	23.81	23.81	22.56	22.63
1017	NYSE	ANF	Thu, Oct 5, 2000	24.50	25.25	22.69	23.13
1016	NYSE	ANF	Wed, Oct 4, 2000	19.31	20.13	19.06	19.94
1015	NYSE	ANF	Tue, Oct 3, 2000	18.38	19.63	18.00	19.19
1014	NYSE	ANF	Mon, Oct 2, 2000	19.19	19.81	18.50	18.69
1013	NYSE	ANF	Fri, Sep 29, 2000	20.44	20.44	18.50	19.06
1012	NYSE	ANF	Thu, Sep 28, 2000	18.50	20.50	17.00	20.38
1011	NYSE	ANF	Wed, Sep 27, 2000	21.69	22.38	18.94	19.00
1010	NYSE	ANF	Tue, Sep 26, 2000	25.31	25.31	20.56	22.19
1009	NYSE	ANF	Mon, Sep 25, 2000	25.50	26.56	25.44	25.94
1008	NYSE	ANF	Fri, Sep 22, 2000	24.75	25.56	24.25	25.50
1007	NYSE	ANF	Thu, Sep 21, 2000	24.13	24.94	24.13	24.69
1006	NYSE	ANF	Wed, Sep 20, 2000	24.56	25.38	24.19	24.38
1005	NYSE	ANF	Tue, Sep 19, 2000	24.13	24.63	23.25	24.56
1004	NYSE	ANF	Mon, Sep 18, 2000	25.25	25.25	23.88	24.00
1003	NYSE	ANF	Fri, Sep 15, 2000	24.63	25.56	24.44	25.50
1002	NYSE	ANF	Thu, Sep 14, 2000	24.50	25.19	24.44	24.88
1001	NYSE	ANF	Wed, Sep 13, 2000	24.56	24.75	23.94	24.31
1000	NYSE	ANF	Tue, Sep 12, 2000	24.56	25.13	24.56	24.81
999	NYSE	ANF	Mon, Sep 11, 2000	24.13	25.13	24.13	25.13
998	NYSE	ANF	Fri, Sep 8, 2000	24.75	24.75	24.31	24.63
997	NYSE	ANF	Thu, Sep 7, 2000	23.69	23.75	23.06	23.69
996	NYSE	ANF	Wed, Sep 6, 2000	23.06	23.81	22.75	23.81
995	NYSE	ANF	Tue, Sep 5, 2000	24.00	24.00	23.13	23.44
994	NYSE	ANF	Fri, Sep 1, 2000	23.88	24.44	23.50	24.00
993	NYSE	ANF	Thu, Aug 31, 2000	21.88	23.69	21.06	23.19
992	NYSE	ANF	Wed, Aug 30, 2000	24.69	25.50	24.63	25.19
991	NYSE	ANF	Tue, Aug 29, 2000	24.00	24.75	23.88	24.00
990	NYSE	ANF	Mon, Aug 28, 2000	23.13	23.38	22.19	23.25
989	NYSE	ANF	Fri, Aug 25, 2000	22.31	23.19	22.06	23.13
988	NYSE	ANF	Thu, Aug 24, 2000	23.75	23.88	21.75	22.31
987	NYSE	ANF	Wed, Aug 23, 2000	23.44	24.44	22.81	24.44
986	NYSE	ANF	Tue, Aug 22, 2000	22.25	23.50	22.25	23.50
985	NYSE	ANF	Mon, Aug 21, 2000	21.56	23.06	21.56	22.50
984	NYSE	ANF	Fri, Aug 18, 2000	20.13	22.06	20.13	21.75
983	NYSE	ANF	Thu, Aug 17, 2000	20.56	20.75	19.88	20.13
982	NYSE	ANF	Wed, Aug 16, 2000	19.50	21.13	18.94	20.81
981	NYSE	ANF	Tue, Aug 15, 2000	19.50	19.56	18.50	19.50
980	NYSE	ANF	Mon, Aug 14, 2000	18.94	19.63	18.81	19.50
979	NYSE	ANF	Fri, Aug 11, 2000	18.00	19.00	17.94	18.81
978	NYSE	ANF	Thu, Aug 10, 2000	18.50	18.81	17.31	18.00
977	NYSE	ANF	Wed, Aug 9, 2000	21.00	21.25	19.31	19.50
976	NYSE	ANF	Tue, Aug 8, 2000	19.25	21.50	18.50	19.94
975	NYSE	ANF	Mon, Aug 7, 2000	19.63	19.63	18.25	19.50
974	NYSE	ANF	Fri, Aug 4, 2000	19.75	19.88	18.88	19.63
973	NYSE	ANF	Thu, Aug 3, 2000	16.94	19.13	16.38	18.88
972	NYSE	ANF	Wed, Aug 2, 2000	15.31	16.25	15.31	15.94
971	NYSE	ANF	Tue, Aug 1, 2000	15.56	15.88	15.50	15.56
970	NYSE	ANF	Mon, Jul 31, 2000	16.63	16.69	15.75	16.00
969	NYSE	ANF	Fri, Jul 28, 2000	15.25	15.63	14.81	15.56
968	NYSE	ANF	Thu, Jul 27, 2000	14.25	15.19	14.13	14.75
967	NYSE	ANF	Wed, Jul 26, 2000	14.38	14.50	14.06	14.25
966	NYSE	ANF	Tue, Jul 25, 2000	14.13	14.75	14.06	14.31
965	NYSE	ANF	Mon, Jul 24, 2000	14.69	14.75	13.75	14.00
964	NYSE	ANF	Fri, Jul 21, 2000	15.13	15.25	14.69	14.81
963	NYSE	ANF	Thu, Jul 20, 2000	14.06	15.50	13.94	15.06
962	NYSE	ANF	Wed, Jul 19, 2000	14.13	14.75	13.75	14.06
961	NYSE	ANF	Tue, Jul 18, 2000	15.31	15.50	14.06	14.19
960	NYSE	ANF	Mon, Jul 17, 2000	14.81	15.56	14.69	15.00
959	NYSE	ANF	Fri, Jul 14, 2000	14.81	15.25	14.56	14.94
958	NYSE	ANF	Thu, Jul 13, 2000	15.00	15.13	14.13	14.50
957	NYSE	ANF	Wed, Jul 12, 2000	16.63	16.63	14.81	15.00
956	NYSE	ANF	Tue, Jul 11, 2000	16.50	16.69	15.88	16.50
955	NYSE	ANF	Mon, Jul 10, 2000	14.94	15.63	14.88	15.44
954	NYSE	ANF	Fri, Jul 7, 2000	14.00	15.00	13.94	14.88
953	NYSE	ANF	Thu, Jul 6, 2000	13.00	14.38	12.75	14.38
952	NYSE	ANF	Wed, Jul 5, 2000	11.94	11.94	11.38	11.63
951	NYSE	ANF	Mon, Jul 3, 2000	12.19	12.19	11.56	11.56
950	NYSE	ANF	Fri, Jun 30, 2000	12.19	12.75	12.19	12.19
949	NYSE	ANF	Thu, Jun 29, 2000	12.00	12.25	11.44	12.25
948	NYSE	ANF	Wed, Jun 28, 2000	12.06	12.38	11.75	12.00
947	NYSE	ANF	Tue, Jun 27, 2000	11.69	12.00	11.50	11.94
946	NYSE	ANF	Mon, Jun 26, 2000	10.94	11.94	10.94	11.56
945	NYSE	ANF	Fri, Jun 23, 2000	10.75	10.94	10.50	10.88
944	NYSE	ANF	Thu, Jun 22, 2000	10.50	10.94	10.31	10.63
943	NYSE	ANF	Wed, Jun 21, 2000	10.50	10.56	10.13	10.38
942	NYSE	ANF	Tue, Jun 20, 2000	10.06	10.56	10.00	10.56
941	NYSE	ANF	Mon, Jun 19, 2000	10.19	10.19	9.94	10.06
940	NYSE	ANF	Fri, Jun 16, 2000	9.69	10.44	9.63	10.13
939	NYSE	ANF	Thu, Jun 15, 2000	10.06	10.13	9.63	9.63
938	NYSE	ANF	Wed, Jun 14, 2000	9.38	10.13	9.13	9.94
937	NYSE	ANF	Tue, Jun 13, 2000	9.38	9.44	8.88	9.13
936	NYSE	ANF	Mon, Jun 12, 2000	9.19	9.38	8.88	8.88
935	NYSE	ANF	Fri, Jun 9, 2000	9.38	9.38	9.00	9.06
934	NYSE	ANF	Thu, Jun 8, 2000	9.63	9.81	9.13	9.44
933	NYSE	ANF	Wed, Jun 7, 2000	8.88	9.75	8.63	9.63
932	NYSE	ANF	Tue, Jun 6, 2000	8.94	8.94	8.63	8.81
931	NYSE	ANF	Mon, Jun 5, 2000	9.44	9.44	8.81	9.19
930	NYSE	ANF	Fri, Jun 2, 2000	9.00	9.44	8.75	9.19
929	NYSE	ANF	Thu, Jun 1, 2000	8.81	9.13	8.38	8.69
928	NYSE	ANF	Wed, May 31, 2000	9.19	9.88	8.75	9.81
927	NYSE	ANF	Tue, May 30, 2000	8.63	9.38	8.63	9.19
926	NYSE	ANF	Fri, May 26, 2000	8.88	9.06	8.56	8.63
925	NYSE	ANF	Thu, May 25, 2000	8.31	9.13	8.31	8.88
924	NYSE	ANF	Wed, May 24, 2000	8.56	8.56	8.00	8.19
923	NYSE	ANF	Tue, May 23, 2000	8.94	8.94	8.31	8.44
922	NYSE	ANF	Mon, May 22, 2000	9.06	9.19	8.75	8.94
921	NYSE	ANF	Fri, May 19, 2000	9.19	9.25	8.88	9.00
920	NYSE	ANF	Thu, May 18, 2000	9.06	9.25	9.06	9.13
919	NYSE	ANF	Wed, May 17, 2000	9.25	9.56	8.88	9.31
918	NYSE	ANF	Tue, May 16, 2000	9.81	9.94	9.19	9.44
917	NYSE	ANF	Mon, May 15, 2000	9.75	9.81	9.50	9.63
916	NYSE	ANF	Fri, May 12, 2000	10.00	10.06	9.56	9.75
915	NYSE	ANF	Thu, May 11, 2000	10.00	10.31	9.56	9.88
914	NYSE	ANF	Wed, May 10, 2000	10.25	10.25	9.50	10.00
913	NYSE	ANF	Tue, May 9, 2000	12.63	12.69	10.50	10.50
912	NYSE	ANF	Mon, May 8, 2000	10.75	12.50	10.63	11.94
911	NYSE	ANF	Fri, May 5, 2000	10.38	10.69	10.31	10.50
910	NYSE	ANF	Thu, May 4, 2000	9.94	10.50	9.88	10.25
909	NYSE	ANF	Wed, May 3, 2000	10.13	10.13	9.69	10.00
908	NYSE	ANF	Tue, May 2, 2000	10.56	10.56	10.06	10.13
907	NYSE	ANF	Mon, May 1, 2000	11.06	11.06	10.75	10.75
906	NYSE	ANF	Fri, Apr 28, 2000	10.50	11.50	10.38	11.00
905	NYSE	ANF	Thu, Apr 27, 2000	10.50	10.63	10.06	10.31
904	NYSE	ANF	Wed, Apr 26, 2000	11.13	11.31	10.75	10.75
903	NYSE	ANF	Tue, Apr 25, 2000	11.50	11.50	10.88	11.00
902	NYSE	ANF	Mon, Apr 24, 2000	11.13	11.25	10.75	11.25
901	NYSE	ANF	Thu, Apr 20, 2000	11.94	12.00	11.06	11.13
900	NYSE	ANF	Wed, Apr 19, 2000	12.00	12.44	12.00	12.06
899	NYSE	ANF	Tue, Apr 18, 2000	11.00	11.88	10.50	11.75
898	NYSE	ANF	Mon, Apr 17, 2000	11.00	11.06	10.38	10.69
897	NYSE	ANF	Fri, Apr 14, 2000	12.25	12.25	11.25	11.63
896	NYSE	ANF	Thu, Apr 13, 2000	12.81	12.94	12.25	12.25
895	NYSE	ANF	Wed, Apr 12, 2000	13.19	13.25	12.56	12.81
894	NYSE	ANF	Tue, Apr 11, 2000	13.50	13.56	13.13	13.13
893	NYSE	ANF	Mon, Apr 10, 2000	13.94	14.00	13.50	13.75
892	NYSE	ANF	Fri, Apr 7, 2000	13.94	14.25	13.56	13.75
891	NYSE	ANF	Thu, Apr 6, 2000	14.88	14.94	13.81	14.13
890	NYSE	ANF	Wed, Apr 5, 2000	14.69	15.19	14.13	14.94
889	NYSE	ANF	Tue, Apr 4, 2000	15.75	15.81	14.25	14.75
888	NYSE	ANF	Mon, Apr 3, 2000	15.75	16.19	15.19	15.75
887	NYSE	ANF	Fri, Mar 31, 2000	14.50	16.00	14.44	15.94
886	NYSE	ANF	Thu, Mar 30, 2000	14.88	14.94	14.13	14.44
885	NYSE	ANF	Wed, Mar 29, 2000	15.50	15.50	14.81	14.94
884	NYSE	ANF	Tue, Mar 28, 2000	15.50	16.25	15.00	15.13
883	NYSE	ANF	Mon, Mar 27, 2000	16.00	16.13	15.69	15.88
882	NYSE	ANF	Fri, Mar 24, 2000	16.56	16.56	15.88	15.94
881	NYSE	ANF	Thu, Mar 23, 2000	16.56	16.69	16.00	16.31
880	NYSE	ANF	Wed, Mar 22, 2000	16.88	17.13	16.38	16.38
879	NYSE	ANF	Tue, Mar 21, 2000	16.63	16.88	16.19	16.75
878	NYSE	ANF	Mon, Mar 20, 2000	16.75	16.94	16.31	16.50
877	NYSE	ANF	Fri, Mar 17, 2000	17.00	17.50	16.50	16.63
876	NYSE	ANF	Thu, Mar 16, 2000	16.50	17.19	16.31	16.88
875	NYSE	ANF	Wed, Mar 15, 2000	15.44	16.69	15.44	16.19
874	NYSE	ANF	Tue, Mar 14, 2000	15.38	15.75	14.94	15.31
873	NYSE	ANF	Mon, Mar 13, 2000	14.50	15.06	14.25	14.88
872	NYSE	ANF	Fri, Mar 10, 2000	15.75	15.94	15.00	15.25
871	NYSE	ANF	Thu, Mar 9, 2000	14.19	16.50	14.06	16.00
870	NYSE	ANF	Wed, Mar 8, 2000	13.88	14.31	13.50	14.25
869	NYSE	ANF	Tue, Mar 7, 2000	13.94	14.00	13.50	13.94
868	NYSE	ANF	Mon, Mar 6, 2000	13.88	14.19	13.38	13.56
867	NYSE	ANF	Fri, Mar 3, 2000	14.63	14.63	13.75	13.88
866	NYSE	ANF	Thu, Mar 2, 2000	14.75	14.81	14.00	14.13
865	NYSE	ANF	Wed, Mar 1, 2000	14.50	14.94	14.31	14.63
864	NYSE	ANF	Tue, Feb 29, 2000	14.75	14.75	14.19	14.56
863	NYSE	ANF	Mon, Feb 28, 2000	14.06	14.56	14.00	14.00
862	NYSE	ANF	Fri, Feb 25, 2000	13.56	14.06	12.88	14.00
861	NYSE	ANF	Thu, Feb 24, 2000	14.00	14.19	13.38	13.50
860	NYSE	ANF	Wed, Feb 23, 2000	14.50	14.50	13.75	14.00
859	NYSE	ANF	Tue, Feb 22, 2000	15.00	15.13	14.25	14.56
858	NYSE	ANF	Fri, Feb 18, 2000	15.50	15.63	14.69	14.75
857	NYSE	ANF	Thu, Feb 17, 2000	15.25	15.75	14.25	15.50
856	NYSE	ANF	Wed, Feb 16, 2000	18.00	18.00	14.56	15.25
855	NYSE	ANF	Tue, Feb 15, 2000	24.00	24.50	17.75	19.50
854	NYSE	ANF	Mon, Feb 14, 2000	23.69	24.00	23.38	23.75
853	NYSE	ANF	Fri, Feb 11, 2000	20.75	22.81	20.63	22.31
852	NYSE	ANF	Thu, Feb 10, 2000	21.06	21.19	20.38	20.69
851	NYSE	ANF	Wed, Feb 9, 2000	21.75	21.81	20.56	21.06
850	NYSE	ANF	Tue, Feb 8, 2000	21.94	22.25	21.19	21.75
849	NYSE	ANF	Mon, Feb 7, 2000	22.56	22.69	20.81	21.28
848	NYSE	ANF	Fri, Feb 4, 2000	21.00	23.00	20.94	23.00
847	NYSE	ANF	Thu, Feb 3, 2000	21.13	21.13	20.31	20.69
846	NYSE	ANF	Wed, Feb 2, 2000	20.94	21.31	20.56	21.13
845	NYSE	ANF	Tue, Feb 1, 2000	21.13	21.50	20.31	20.81
844	NYSE	ANF	Mon, Jan 31, 2000	22.00	22.00	21.06	21.38
843	NYSE	ANF	Fri, Jan 28, 2000	22.13	22.50	21.56	22.25
842	NYSE	ANF	Thu, Jan 27, 2000	23.00	23.38	22.00	22.00
841	NYSE	ANF	Wed, Jan 26, 2000	21.50	22.94	21.06	22.88
840	NYSE	ANF	Tue, Jan 25, 2000	20.44	21.13	20.19	20.88
839	NYSE	ANF	Mon, Jan 24, 2000	20.25	21.00	20.00	20.19
838	NYSE	ANF	Fri, Jan 21, 2000	20.19	20.75	19.56	20.25
837	NYSE	ANF	Thu, Jan 20, 2000	21.63	21.75	19.94	21.50
836	NYSE	ANF	Wed, Jan 19, 2000	23.38	23.44	21.25	21.56
835	NYSE	ANF	Tue, Jan 18, 2000	23.94	23.94	22.56	23.50
834	NYSE	ANF	Fri, Jan 14, 2000	25.50	25.75	23.25	23.81
833	NYSE	ANF	Thu, Jan 13, 2000	24.50	25.00	23.31	24.94
832	NYSE	ANF	Wed, Jan 12, 2000	24.56	24.94	23.88	24.44
831	NYSE	ANF	Tue, Jan 11, 2000	25.63	25.81	24.00	24.06
830	NYSE	ANF	Mon, Jan 10, 2000	26.13	26.38	25.06	25.56
829	NYSE	ANF	Fri, Jan 7, 2000	25.00	25.56	24.31	25.00
828	NYSE	ANF	Thu, Jan 6, 2000	26.63	27.19	25.06	25.25
827	NYSE	ANF	Wed, Jan 5, 2000	26.06	27.00	25.81	26.63
826	NYSE	ANF	Tue, Jan 4, 2000	27.69	27.69	25.94	25.94
825	NYSE	ANF	Mon, Jan 3, 2000	28.63	28.69	27.00	27.50
824	NYSE	ANF	Fri, Dec 31, 1999	27.88	28.00	26.50	26.69
823	NYSE	ANF	Thu, Dec 30, 1999	28.50	29.13	28.00	28.13
822	NYSE	ANF	Wed, Dec 29, 1999	26.25	28.00	26.25	27.50
821	NYSE	ANF	Tue, Dec 28, 1999	26.50	26.69	25.75	26.00
820	NYSE	ANF	Mon, Dec 27, 1999	25.25	27.00	25.00	26.88
819	NYSE	ANF	Thu, Dec 23, 1999	24.50	25.00	24.00	25.00
818	NYSE	ANF	Wed, Dec 22, 1999	25.50	26.00	24.00	24.50
817	NYSE	ANF	Tue, Dec 21, 1999	25.06	25.94	24.94	25.25
816	NYSE	ANF	Mon, Dec 20, 1999	25.94	26.38	25.06	25.13
815	NYSE	ANF	Fri, Dec 17, 1999	25.94	26.38	25.13	25.56
814	NYSE	ANF	Thu, Dec 16, 1999	27.63	27.88	26.38	26.44
813	NYSE	ANF	Wed, Dec 15, 1999	28.00	28.00	26.56	27.38
812	NYSE	ANF	Tue, Dec 14, 1999	27.69	28.63	23.38	24.25
811	NYSE	ANF	Mon, Dec 13, 1999	28.75	29.25	27.00	27.00
810	NYSE	ANF	Fri, Dec 10, 1999	29.31	29.69	28.56	29.50
809	NYSE	ANF	Thu, Dec 9, 1999	30.00	30.63	29.06	29.19
808	NYSE	ANF	Wed, Dec 8, 1999	29.19	30.38	29.00	29.81
807	NYSE	ANF	Tue, Dec 7, 1999	30.19	30.25	28.56	29.19
806	NYSE	ANF	Mon, Dec 6, 1999	30.94	31.00	30.00	30.38
805	NYSE	ANF	Fri, Dec 3, 1999	31.50	31.88	30.13	30.13
804	NYSE	ANF	Thu, Dec 2, 1999	31.06	31.44	29.00	31.38
803	NYSE	ANF	Wed, Dec 1, 1999	32.38	32.56	31.25	31.75
802	NYSE	ANF	Tue, Nov 30, 1999	31.88	32.38	31.38	32.38
801	NYSE	ANF	Mon, Nov 29, 1999	30.94	32.00	30.06	32.00
800	NYSE	ANF	Fri, Nov 26, 1999	28.50	29.94	28.25	29.38
799	NYSE	ANF	Wed, Nov 24, 1999	27.19	28.75	27.00	28.50
798	NYSE	ANF	Tue, Nov 23, 1999	27.44	27.44	26.88	27.19
797	NYSE	ANF	Mon, Nov 22, 1999	26.00	27.25	25.25	26.94
796	NYSE	ANF	Fri, Nov 19, 1999	25.25	26.25	25.19	26.00
795	NYSE	ANF	Thu, Nov 18, 1999	26.00	26.19	25.00	25.25
794	NYSE	ANF	Wed, Nov 17, 1999	27.00	27.50	25.88	26.44
793	NYSE	ANF	Tue, Nov 16, 1999	28.19	28.44	26.75	26.75
792	NYSE	ANF	Mon, Nov 15, 1999	27.25	28.25	26.81	28.25
791	NYSE	ANF	Fri, Nov 12, 1999	27.44	28.25	25.63	27.25
790	NYSE	ANF	Thu, Nov 11, 1999	28.44	28.44	27.38	27.44
789	NYSE	ANF	Wed, Nov 10, 1999	29.00	29.00	26.75	28.00
788	NYSE	ANF	Tue, Nov 9, 1999	24.50	28.00	24.13	28.00
787	NYSE	ANF	Mon, Nov 8, 1999	24.44	25.00	23.31	23.88
786	NYSE	ANF	Fri, Nov 5, 1999	25.56	25.94	23.00	24.00
785	NYSE	ANF	Thu, Nov 4, 1999	26.06	26.31	24.63	25.19
784	NYSE	ANF	Wed, Nov 3, 1999	26.94	26.94	25.25	25.63
783	NYSE	ANF	Tue, Nov 2, 1999	26.50	26.50	25.31	26.31
782	NYSE	ANF	Mon, Nov 1, 1999	27.00	27.31	25.75	26.50
781	NYSE	ANF	Fri, Oct 29, 1999	26.63	28.00	26.19	27.25
780	NYSE	ANF	Thu, Oct 28, 1999	24.13	26.69	23.94	25.31
779	NYSE	ANF	Wed, Oct 27, 1999	24.06	24.13	22.94	23.50
778	NYSE	ANF	Tue, Oct 26, 1999	25.00	25.19	23.50	24.06
777	NYSE	ANF	Mon, Oct 25, 1999	22.06	25.00	21.81	24.69
776	NYSE	ANF	Fri, Oct 22, 1999	22.00	22.19	21.31	21.81
775	NYSE	ANF	Thu, Oct 21, 1999	22.44	22.50	21.00	21.81
774	NYSE	ANF	Wed, Oct 20, 1999	23.13	23.44	22.63	23.06
773	NYSE	ANF	Tue, Oct 19, 1999	23.63	23.69	22.88	23.13
772	NYSE	ANF	Mon, Oct 18, 1999	24.94	24.94	21.75	22.88
771	NYSE	ANF	Fri, Oct 15, 1999	23.50	25.50	23.50	24.38
770	NYSE	ANF	Thu, Oct 14, 1999	26.38	26.50	24.75	25.25
769	NYSE	ANF	Wed, Oct 13, 1999	32.50	33.88	23.38	26.31
768	NYSE	ANF	Tue, Oct 12, 1999	34.50	34.50	32.31	32.50
767	NYSE	ANF	Mon, Oct 11, 1999	35.50	35.50	32.06	34.50
766	NYSE	ANF	Fri, Oct 8, 1999	39.00	39.75	31.50	34.00
765	NYSE	ANF	Thu, Oct 7, 1999	38.31	39.38	37.50	38.94
764	NYSE	ANF	Wed, Oct 6, 1999	37.06	39.94	37.06	38.44
763	NYSE	ANF	Tue, Oct 5, 1999	38.50	38.63	36.38	36.69
762	NYSE	ANF	Mon, Oct 4, 1999	34.00	36.00	33.88	36.00
761	NYSE	ANF	Fri, Oct 1, 1999	33.81	34.81	31.38	33.44
760	NYSE	ANF	Thu, Sep 30, 1999	34.94	35.38	34.00	34.06
759	NYSE	ANF	Wed, Sep 29, 1999	35.88	36.00	34.00	34.38
758	NYSE	ANF	Tue, Sep 28, 1999	36.00	36.38	35.63	35.75
757	NYSE	ANF	Mon, Sep 27, 1999	36.94	37.38	36.06	36.19
756	NYSE	ANF	Fri, Sep 24, 1999	36.25	38.06	35.25	35.75
755	NYSE	ANF	Thu, Sep 23, 1999	36.38	38.19	35.69	36.88
754	NYSE	ANF	Wed, Sep 22, 1999	37.00	37.00	35.00	35.25
753	NYSE	ANF	Tue, Sep 21, 1999	36.50	36.81	35.13	35.69
752	NYSE	ANF	Mon, Sep 20, 1999	37.50	38.13	36.50	36.63
751	NYSE	ANF	Fri, Sep 17, 1999	38.69	39.38	37.50	38.88
750	NYSE	ANF	Thu, Sep 16, 1999	39.31	39.31	36.88	38.63
749	NYSE	ANF	Wed, Sep 15, 1999	40.75	40.88	39.00	39.06
748	NYSE	ANF	Tue, Sep 14, 1999	40.50	41.81	40.25	40.94
747	NYSE	ANF	Mon, Sep 13, 1999	39.88	39.94	39.13	39.88
746	NYSE	ANF	Fri, Sep 10, 1999	39.06	39.88	38.31	39.88
745	NYSE	ANF	Thu, Sep 9, 1999	38.81	39.13	38.06	38.56
744	NYSE	ANF	Wed, Sep 8, 1999	38.25	39.56	38.13	39.00
743	NYSE	ANF	Tue, Sep 7, 1999	39.13	39.50	38.56	39.06
742	NYSE	ANF	Fri, Sep 3, 1999	38.50	39.50	38.50	39.25
741	NYSE	ANF	Thu, Sep 2, 1999	36.31	38.00	36.06	37.63
740	NYSE	ANF	Wed, Sep 1, 1999	36.88	37.75	36.50	37.44
739	NYSE	ANF	Tue, Aug 31, 1999	34.50	35.38	33.00	35.25
738	NYSE	ANF	Mon, Aug 30, 1999	33.88	34.25	32.75	32.94
737	NYSE	ANF	Fri, Aug 27, 1999	35.44	35.63	33.13	33.38
736	NYSE	ANF	Thu, Aug 26, 1999	36.63	37.19	34.50	35.31
735	NYSE	ANF	Wed, Aug 25, 1999	35.06	36.25	33.75	36.25
734	NYSE	ANF	Tue, Aug 24, 1999	37.00	37.13	35.06	35.63
733	NYSE	ANF	Mon, Aug 23, 1999	38.31	38.94	36.63	37.00
732	NYSE	ANF	Fri, Aug 20, 1999	39.38	39.63	38.13	38.31
731	NYSE	ANF	Thu, Aug 19, 1999	38.06	39.75	37.75	39.38
730	NYSE	ANF	Wed, Aug 18, 1999	39.44	39.44	38.69	39.06
729	NYSE	ANF	Tue, Aug 17, 1999	39.38	39.44	38.31	39.25
728	NYSE	ANF	Mon, Aug 16, 1999	37.88	39.13	37.63	37.94
727	NYSE	ANF	Fri, Aug 13, 1999	40.50	40.75	35.50	37.31
726	NYSE	ANF	Thu, Aug 12, 1999	39.38	40.63	38.50	40.06
725	NYSE	ANF	Wed, Aug 11, 1999	38.50	38.63	37.63	37.88
724	NYSE	ANF	Tue, Aug 10, 1999	36.50	37.50	33.00	37.50
723	NYSE	ANF	Mon, Aug 9, 1999	37.31	37.38	34.88	36.69
722	NYSE	ANF	Fri, Aug 6, 1999	38.00	38.50	36.13	37.31
721	NYSE	ANF	Thu, Aug 5, 1999	39.88	39.88	34.13	38.00
720	NYSE	ANF	Wed, Aug 4, 1999	42.63	42.94	39.56	40.13
719	NYSE	ANF	Tue, Aug 3, 1999	42.25	43.25	41.50	42.63
718	NYSE	ANF	Mon, Aug 2, 1999	41.50	42.25	41.50	42.00
717	NYSE	ANF	Fri, Jul 30, 1999	42.38	42.69	41.25	41.50
716	NYSE	ANF	Thu, Jul 29, 1999	42.50	42.50	41.00	41.50
715	NYSE	ANF	Wed, Jul 28, 1999	41.75	44.00	41.75	43.00
714	NYSE	ANF	Tue, Jul 27, 1999	43.50	43.94	42.31	42.44
713	NYSE	ANF	Mon, Jul 26, 1999	42.50	43.75	42.13	42.25
712	NYSE	ANF	Fri, Jul 23, 1999	43.50	44.81	43.50	44.00
711	NYSE	ANF	Thu, Jul 22, 1999	41.75	44.06	41.19	43.31
710	NYSE	ANF	Wed, Jul 21, 1999	42.63	43.88	41.25	41.94
709	NYSE	ANF	Tue, Jul 20, 1999	44.63	44.75	41.50	41.88
708	NYSE	ANF	Mon, Jul 19, 1999	44.63	45.50	43.63	44.75
707	NYSE	ANF	Fri, Jul 16, 1999	45.50	45.94	44.56	44.88
706	NYSE	ANF	Thu, Jul 15, 1999	46.63	46.81	45.94	46.00
705	NYSE	ANF	Wed, Jul 14, 1999	46.00	46.94	45.25	45.94
704	NYSE	ANF	Tue, Jul 13, 1999	46.88	46.88	44.50	45.31
703	NYSE	ANF	Mon, Jul 12, 1999	48.88	48.94	46.75	47.00
702	NYSE	ANF	Fri, Jul 9, 1999	49.00	49.69	48.25	48.38
701	NYSE	ANF	Thu, Jul 8, 1999	48.00	48.88	47.50	48.31
700	NYSE	ANF	Wed, Jul 7, 1999	47.44	49.00	46.94	48.25
699	NYSE	ANF	Tue, Jul 6, 1999	47.63	47.75	46.56	47.25
698	NYSE	ANF	Fri, Jul 2, 1999	48.06	48.06	47.06	47.38
697	NYSE	ANF	Thu, Jul 1, 1999	48.00	48.31	46.88	48.06
696	NYSE	ANF	Wed, Jun 30, 1999	47.94	49.00	46.88	48.00
695	NYSE	ANF	Tue, Jun 29, 1999	45.13	47.94	45.13	47.50
694	NYSE	ANF	Mon, Jun 28, 1999	45.00	45.69	45.00	45.38
693	NYSE	ANF	Fri, Jun 25, 1999	44.75	44.94	43.56	44.75
692	NYSE	ANF	Thu, Jun 24, 1999	44.88	44.94	44.00	44.50
691	NYSE	ANF	Wed, Jun 23, 1999	42.75	44.50	42.06	44.00
690	NYSE	ANF	Tue, Jun 22, 1999	45.25	45.31	43.06	43.06
689	NYSE	ANF	Mon, Jun 21, 1999	44.38	46.19	43.69	45.38
688	NYSE	ANF	Fri, Jun 18, 1999	41.88	45.00	41.19	43.13
687	NYSE	ANF	Thu, Jun 17, 1999	41.00	42.69	40.50	41.06
686	NYSE	ANF	Wed, Jun 16, 1999	38.50	41.50	38.31	41.50
685	NYSE	ANF	Tue, Jun 15, 1999	38.75	39.72	36.50	36.97
684	NYSE	ANF	Mon, Jun 14, 1999	39.94	40.38	38.69	38.69
683	NYSE	ANF	Fri, Jun 11, 1999	42.00	42.00	39.63	40.09
682	NYSE	ANF	Thu, Jun 10, 1999	42.22	42.50	41.66	41.88
681	NYSE	ANF	Wed, Jun 9, 1999	41.66	42.50	41.66	42.28
680	NYSE	ANF	Tue, Jun 8, 1999	42.72	42.97	41.56	41.66
679	NYSE	ANF	Mon, Jun 7, 1999	41.69	42.81	41.22	42.81
678	NYSE	ANF	Fri, Jun 4, 1999	40.25	40.91	40.25	40.69
677	NYSE	ANF	Thu, Jun 3, 1999	40.69	41.63	40.03	40.03
676	NYSE	ANF	Wed, Jun 2, 1999	42.25	42.75	39.75	40.22
675	NYSE	ANF	Tue, Jun 1, 1999	41.66	41.94	40.59	41.63
674	NYSE	ANF	Fri, May 28, 1999	41.00	42.06	40.16	42.06
673	NYSE	ANF	Thu, May 27, 1999	40.59	42.25	40.25	41.00
672	NYSE	ANF	Wed, May 26, 1999	39.00	41.25	37.88	40.72
671	NYSE	ANF	Tue, May 25, 1999	39.63	40.38	37.56	38.50
670	NYSE	ANF	Mon, May 24, 1999	42.03	42.19	39.50	39.50
669	NYSE	ANF	Fri, May 21, 1999	41.38	42.50	41.25	42.00
668	NYSE	ANF	Thu, May 20, 1999	40.91	41.69	40.47	40.81
667	NYSE	ANF	Wed, May 19, 1999	42.19	42.19	40.25	41.03
666	NYSE	ANF	Tue, May 18, 1999	42.69	43.09	40.63	41.25
665	NYSE	ANF	Mon, May 17, 1999	43.00	43.00	41.06	42.34
664	NYSE	ANF	Fri, May 14, 1999	43.25	43.97	42.88	43.00
663	NYSE	ANF	Thu, May 13, 1999	44.75	45.19	43.75	44.56
662	NYSE	ANF	Wed, May 12, 1999	45.50	45.50	43.63	44.66
661	NYSE	ANF	Tue, May 11, 1999	47.38	48.25	45.75	46.75
660	NYSE	ANF	Mon, May 10, 1999	45.88	46.72	45.38	46.63
659	NYSE	ANF	Fri, May 7, 1999	45.13	45.97	43.91	45.59
658	NYSE	ANF	Thu, May 6, 1999	46.88	47.00	44.19	45.25
657	NYSE	ANF	Wed, May 5, 1999	45.91	46.50	44.13	44.84
656	NYSE	ANF	Tue, May 4, 1999	47.13	48.00	45.63	46.06
655	NYSE	ANF	Mon, May 3, 1999	47.72	49.47	46.88	47.81
654	NYSE	ANF	Fri, Apr 30, 1999	46.81	47.91	46.75	47.41
653	NYSE	ANF	Thu, Apr 29, 1999	48.50	48.53	44.75	45.94
652	NYSE	ANF	Wed, Apr 28, 1999	47.88	49.00	47.78	49.00
651	NYSE	ANF	Tue, Apr 27, 1999	48.75	48.75	47.00	47.38
650	NYSE	ANF	Mon, Apr 26, 1999	48.50	48.84	48.25	48.66
649	NYSE	ANF	Fri, Apr 23, 1999	46.88	48.00	46.00	47.94
648	NYSE	ANF	Thu, Apr 22, 1999	46.94	48.06	46.09	47.69
647	NYSE	ANF	Wed, Apr 21, 1999	43.66	46.63	43.41	46.03
646	NYSE	ANF	Tue, Apr 20, 1999	41.53	43.75	41.00	43.28
645	NYSE	ANF	Mon, Apr 19, 1999	44.88	44.91	41.00	41.44
644	NYSE	ANF	Fri, Apr 16, 1999	45.91	46.44	44.88	44.88
643	NYSE	ANF	Thu, Apr 15, 1999	47.16	47.47	45.88	45.88
642	NYSE	ANF	Wed, Apr 14, 1999	48.75	49.06	47.09	47.09
641	NYSE	ANF	Tue, Apr 13, 1999	50.63	50.75	48.63	48.63
640	NYSE	ANF	Mon, Apr 12, 1999	48.41	50.50	46.84	50.13
639	NYSE	ANF	Fri, Apr 9, 1999	47.78	50.06	47.63	48.31
638	NYSE	ANF	Thu, Apr 8, 1999	46.34	49.63	46.00	47.66
637	NYSE	ANF	Wed, Apr 7, 1999	46.31	47.00	45.88	46.47
636	NYSE	ANF	Tue, Apr 6, 1999	44.94	46.50	44.72	46.38
635	NYSE	ANF	Mon, Apr 5, 1999	46.25	46.50	44.84	44.94
634	NYSE	ANF	Thu, Apr 1, 1999	46.63	47.22	45.31	45.63
633	NYSE	ANF	Wed, Mar 31, 1999	46.69	47.16	45.03	46.13
632	NYSE	ANF	Tue, Mar 30, 1999	47.44	47.72	45.94	46.78
631	NYSE	ANF	Mon, Mar 29, 1999	44.88	48.25	44.88	47.44
630	NYSE	ANF	Fri, Mar 26, 1999	44.97	45.50	44.16	45.03
629	NYSE	ANF	Thu, Mar 25, 1999	42.56	45.25	42.56	45.03
628	NYSE	ANF	Wed, Mar 24, 1999	43.00	43.03	42.22	42.38
627	NYSE	ANF	Tue, Mar 23, 1999	43.72	43.75	42.78	43.09
626	NYSE	ANF	Mon, Mar 22, 1999	43.00	43.97	42.63	43.84
625	NYSE	ANF	Fri, Mar 19, 1999	43.28	44.25	42.41	43.25
624	NYSE	ANF	Thu, Mar 18, 1999	42.78	43.63	42.75	43.41
623	NYSE	ANF	Wed, Mar 17, 1999	42.63	43.28	42.22	42.91
622	NYSE	ANF	Tue, Mar 16, 1999	41.84	42.63	41.72	42.63
621	NYSE	ANF	Mon, Mar 15, 1999	40.78	41.97	40.31	41.72
620	NYSE	ANF	Fri, Mar 12, 1999	42.03	42.47	40.25	40.66
619	NYSE	ANF	Thu, Mar 11, 1999	42.53	42.88	42.00	42.00
618	NYSE	ANF	Wed, Mar 10, 1999	43.56	43.59	41.56	42.50
617	NYSE	ANF	Tue, Mar 9, 1999	44.13	44.19	43.25	43.59
616	NYSE	ANF	Mon, Mar 8, 1999	44.00	44.25	43.03	44.25
615	NYSE	ANF	Fri, Mar 5, 1999	43.75	45.09	43.50	43.50
614	NYSE	ANF	Thu, Mar 4, 1999	41.44	42.97	41.38	42.91
613	NYSE	ANF	Wed, Mar 3, 1999	40.63	42.09	40.25	41.09
612	NYSE	ANF	Tue, Mar 2, 1999	39.94	41.47	39.88	40.38
611	NYSE	ANF	Mon, Mar 1, 1999	38.19	39.63	37.34	39.28
610	NYSE	ANF	Fri, Feb 26, 1999	37.38	38.47	36.28	38.00
609	NYSE	ANF	Thu, Feb 25, 1999	37.66	37.66	35.53	36.84
608	NYSE	ANF	Wed, Feb 24, 1999	38.44	38.63	37.56	37.56
607	NYSE	ANF	Tue, Feb 23, 1999	39.88	39.88	37.75	38.19
606	NYSE	ANF	Mon, Feb 22, 1999	35.56	39.88	35.56	39.88
605	NYSE	ANF	Fri, Feb 19, 1999	36.75	36.94	35.50	35.53
604	NYSE	ANF	Thu, Feb 18, 1999	37.31	37.97	36.25	36.78
603	NYSE	ANF	Wed, Feb 17, 1999	38.50	38.75	37.19	37.31
602	NYSE	ANF	Tue, Feb 16, 1999	37.97	39.00	37.50	39.00
601	NYSE	ANF	Fri, Feb 12, 1999	37.66	38.47	35.94	37.28
600	NYSE	ANF	Thu, Feb 11, 1999	36.25	38.00	35.50	37.75
599	NYSE	ANF	Wed, Feb 10, 1999	36.72	36.75	35.25	35.69
598	NYSE	ANF	Tue, Feb 9, 1999	39.19	39.19	36.28	36.81
597	NYSE	ANF	Mon, Feb 8, 1999	37.50	39.50	37.25	39.25
596	NYSE	ANF	Fri, Feb 5, 1999	38.38	38.41	35.56	36.81
595	NYSE	ANF	Thu, Feb 4, 1999	38.44	39.69	38.38	38.38
594	NYSE	ANF	Wed, Feb 3, 1999	37.84	39.13	37.84	38.94
593	NYSE	ANF	Tue, Feb 2, 1999	37.66	38.28	37.06	37.72
592	NYSE	ANF	Mon, Feb 1, 1999	38.75	38.75	36.91	37.69
591	NYSE	ANF	Fri, Jan 29, 1999	37.25	38.56	37.22	38.38
590	NYSE	ANF	Thu, Jan 28, 1999	36.81	37.47	36.50	36.50
589	NYSE	ANF	Wed, Jan 27, 1999	37.03	37.13	36.50	36.88
588	NYSE	ANF	Tue, Jan 26, 1999	36.13	37.50	36.00	36.97
587	NYSE	ANF	Mon, Jan 25, 1999	34.75	36.00	34.34	35.94
586	NYSE	ANF	Fri, Jan 22, 1999	34.44	35.72	34.25	34.88
585	NYSE	ANF	Thu, Jan 21, 1999	33.88	35.13	33.69	34.81
584	NYSE	ANF	Wed, Jan 20, 1999	34.75	34.97	33.28	34.16
583	NYSE	ANF	Tue, Jan 19, 1999	34.25	35.06	33.75	34.88
582	NYSE	ANF	Fri, Jan 15, 1999	33.25	34.31	33.06	33.41
581	NYSE	ANF	Thu, Jan 14, 1999	33.00	35.00	32.81	32.81
580	NYSE	ANF	Wed, Jan 13, 1999	31.84	33.50	31.06	32.50
579	NYSE	ANF	Tue, Jan 12, 1999	32.69	33.91	32.50	32.75
578	NYSE	ANF	Mon, Jan 11, 1999	32.75	34.38	32.47	33.78
577	NYSE	ANF	Fri, Jan 8, 1999	33.13	33.97	31.88	32.50
576	NYSE	ANF	Thu, Jan 7, 1999	33.88	34.59	33.50	33.63
575	NYSE	ANF	Wed, Jan 6, 1999	34.50	35.19	34.06	34.25
574	NYSE	ANF	Tue, Jan 5, 1999	34.50	34.75	33.59	33.66
573	NYSE	ANF	Mon, Jan 4, 1999	35.06	36.09	32.84	33.59
572	NYSE	ANF	Thu, Dec 31, 1998	36.00	36.00	35.03	35.38
571	NYSE	ANF	Wed, Dec 30, 1998	33.75	36.13	33.63	36.13
570	NYSE	ANF	Tue, Dec 29, 1998	31.63	34.13	31.63	33.69
569	NYSE	ANF	Mon, Dec 28, 1998	31.66	32.25	31.66	31.88
568	NYSE	ANF	Thu, Dec 24, 1998	30.78	31.88	30.78	31.78
567	NYSE	ANF	Wed, Dec 23, 1998	33.06	33.25	30.63	30.75
566	NYSE	ANF	Tue, Dec 22, 1998	31.88	32.94	31.81	32.47
565	NYSE	ANF	Mon, Dec 21, 1998	31.00	31.84	30.88	31.50
564	NYSE	ANF	Fri, Dec 18, 1998	30.00	30.53	29.88	30.38
563	NYSE	ANF	Thu, Dec 17, 1998	29.69	30.63	29.50	30.00
562	NYSE	ANF	Wed, Dec 16, 1998	29.75	30.25	29.28	29.31
561	NYSE	ANF	Tue, Dec 15, 1998	28.75	30.75	28.75	29.69
560	NYSE	ANF	Mon, Dec 14, 1998	29.22	29.25	28.63	28.75
559	NYSE	ANF	Fri, Dec 11, 1998	28.75	29.97	28.72	29.59
558	NYSE	ANF	Thu, Dec 10, 1998	29.16	29.81	28.38	28.75
557	NYSE	ANF	Wed, Dec 9, 1998	28.44	29.44	28.09	29.13
556	NYSE	ANF	Tue, Dec 8, 1998	27.00	28.47	26.97	28.25
555	NYSE	ANF	Mon, Dec 7, 1998	26.72	26.75	25.91	26.75
554	NYSE	ANF	Fri, Dec 4, 1998	27.19	27.44	26.59	26.75
553	NYSE	ANF	Thu, Dec 3, 1998	27.72	28.34	27.09	27.09
552	NYSE	ANF	Wed, Dec 2, 1998	27.41	27.81	27.38	27.44
551	NYSE	ANF	Tue, Dec 1, 1998	27.88	27.91	26.84	27.41
550	NYSE	ANF	Mon, Nov 30, 1998	27.97	28.31	27.63	28.00
549	NYSE	ANF	Fri, Nov 27, 1998	27.63	28.06	27.56	27.81
548	NYSE	ANF	Wed, Nov 25, 1998	28.06	28.06	27.25	27.63
547	NYSE	ANF	Tue, Nov 24, 1998	28.88	28.94	28.00	28.13
546	NYSE	ANF	Mon, Nov 23, 1998	27.78	29.22	27.63	29.19
545	NYSE	ANF	Fri, Nov 20, 1998	27.03	27.88	27.03	27.78
544	NYSE	ANF	Thu, Nov 19, 1998	27.34	27.75	26.84	26.91
543	NYSE	ANF	Wed, Nov 18, 1998	26.75	27.44	26.75	27.25
542	NYSE	ANF	Tue, Nov 17, 1998	26.13	26.63	25.75	26.59
541	NYSE	ANF	Mon, Nov 16, 1998	26.13	26.44	26.13	26.22
540	NYSE	ANF	Fri, Nov 13, 1998	25.84	26.13	25.72	25.97
539	NYSE	ANF	Thu, Nov 12, 1998	25.00	25.97	25.00	25.66
538	NYSE	ANF	Wed, Nov 11, 1998	24.97	25.38	24.81	25.00
537	NYSE	ANF	Tue, Nov 10, 1998	24.47	24.75	23.00	24.25
536	NYSE	ANF	Mon, Nov 9, 1998	24.38	24.44	23.28	24.16
535	NYSE	ANF	Fri, Nov 6, 1998	22.38	23.69	22.25	23.50
534	NYSE	ANF	Thu, Nov 5, 1998	23.44	23.50	22.19	22.63
533	NYSE	ANF	Wed, Nov 4, 1998	22.13	23.25	21.88	22.50
532	NYSE	ANF	Tue, Nov 3, 1998	20.91	21.69	20.88	21.22
531	NYSE	ANF	Mon, Nov 2, 1998	20.34	22.00	20.19	20.91
530	NYSE	ANF	Fri, Oct 30, 1998	19.03	20.38	19.03	19.84
529	NYSE	ANF	Thu, Oct 29, 1998	18.94	19.22	18.78	18.91
528	NYSE	ANF	Wed, Oct 28, 1998	18.31	19.13	18.31	18.81
527	NYSE	ANF	Tue, Oct 27, 1998	19.22	19.50	18.13	18.25
526	NYSE	ANF	Mon, Oct 26, 1998	19.34	19.38	18.53	18.75
525	NYSE	ANF	Fri, Oct 23, 1998	20.00	20.00	18.75	19.34
524	NYSE	ANF	Thu, Oct 22, 1998	20.44	21.00	19.53	20.41
523	NYSE	ANF	Wed, Oct 21, 1998	20.25	20.66	19.28	20.41
522	NYSE	ANF	Tue, Oct 20, 1998	21.50	22.22	20.72	20.75
521	NYSE	ANF	Mon, Oct 19, 1998	20.00	21.88	19.25	20.56
520	NYSE	ANF	Fri, Oct 16, 1998	19.50	20.25	19.31	20.06
519	NYSE	ANF	Thu, Oct 15, 1998	17.72	18.75	17.25	18.56
518	NYSE	ANF	Wed, Oct 14, 1998	17.38	17.88	17.00	17.72
517	NYSE	ANF	Tue, Oct 13, 1998	17.97	18.53	17.25	17.44
516	NYSE	ANF	Mon, Oct 12, 1998	17.00	18.91	17.00	17.88
515	NYSE	ANF	Fri, Oct 9, 1998	16.41	17.09	16.00	16.69
514	NYSE	ANF	Thu, Oct 8, 1998	17.25	17.25	14.75	16.38
513	NYSE	ANF	Wed, Oct 7, 1998	17.50	17.69	16.69	17.34
512	NYSE	ANF	Tue, Oct 6, 1998	17.50	17.94	17.25	17.38
511	NYSE	ANF	Mon, Oct 5, 1998	17.94	17.94	16.50	17.19
510	NYSE	ANF	Fri, Oct 2, 1998	19.09	19.13	15.94	17.88
509	NYSE	ANF	Thu, Oct 1, 1998	21.06	21.22	18.63	18.97
508	NYSE	ANF	Wed, Sep 30, 1998	20.75	22.22	20.72	22.00
507	NYSE	ANF	Tue, Sep 29, 1998	21.69	21.69	19.91	20.94
506	NYSE	ANF	Mon, Sep 28, 1998	23.03	23.25	20.78	21.72
505	NYSE	ANF	Fri, Sep 25, 1998	23.88	23.88	22.75	22.81
504	NYSE	ANF	Thu, Sep 24, 1998	24.66	24.66	22.50	24.00
503	NYSE	ANF	Wed, Sep 23, 1998	25.50	25.50	24.38	24.75
502	NYSE	ANF	Tue, Sep 22, 1998	24.34	25.38	24.34	25.19
501	NYSE	ANF	Mon, Sep 21, 1998	24.75	24.81	24.16	24.41
500	NYSE	ANF	Fri, Sep 18, 1998	25.75	25.97	25.19	25.69
499	NYSE	ANF	Thu, Sep 17, 1998	25.03	26.59	24.56	25.59
498	NYSE	ANF	Wed, Sep 16, 1998	25.94	25.94	25.19	25.44
497	NYSE	ANF	Tue, Sep 15, 1998	24.38	24.63	23.94	24.50
496	NYSE	ANF	Mon, Sep 14, 1998	24.50	25.38	24.38	24.38
495	NYSE	ANF	Fri, Sep 11, 1998	23.25	24.00	22.94	23.63
494	NYSE	ANF	Thu, Sep 10, 1998	23.59	23.59	22.75	23.22
493	NYSE	ANF	Wed, Sep 9, 1998	24.00	24.19	23.50	23.69
492	NYSE	ANF	Tue, Sep 8, 1998	23.97	24.00	23.53	23.59
491	NYSE	ANF	Fri, Sep 4, 1998	22.50	23.06	22.28	22.41
490	NYSE	ANF	Thu, Sep 3, 1998	21.25	23.13	21.13	22.44
489	NYSE	ANF	Wed, Sep 2, 1998	21.13	21.75	20.88	21.31
488	NYSE	ANF	Tue, Sep 1, 1998	21.63	21.84	20.00	21.00
487	NYSE	ANF	Mon, Aug 31, 1998	23.63	23.88	21.44	21.50
486	NYSE	ANF	Fri, Aug 28, 1998	24.00	24.38	23.00	23.75
485	NYSE	ANF	Thu, Aug 27, 1998	24.88	25.22	23.56	23.75
484	NYSE	ANF	Wed, Aug 26, 1998	26.63	26.63	25.69	25.69
483	NYSE	ANF	Tue, Aug 25, 1998	26.78	26.94	26.50	26.63
482	NYSE	ANF	Mon, Aug 24, 1998	26.41	26.97	26.34	26.69
481	NYSE	ANF	Fri, Aug 21, 1998	26.75	26.81	25.75	26.41
480	NYSE	ANF	Thu, Aug 20, 1998	26.13	26.88	26.13	26.88
479	NYSE	ANF	Wed, Aug 19, 1998	26.97	26.97	26.00	26.53
478	NYSE	ANF	Tue, Aug 18, 1998	26.72	27.75	26.69	26.97
477	NYSE	ANF	Mon, Aug 17, 1998	26.09	27.16	25.69	26.72
476	NYSE	ANF	Fri, Aug 14, 1998	26.50	26.81	26.00	26.09
475	NYSE	ANF	Thu, Aug 13, 1998	25.84	26.50	25.84	26.19
474	NYSE	ANF	Wed, Aug 12, 1998	25.75	26.38	25.38	25.72
473	NYSE	ANF	Tue, Aug 11, 1998	23.59	24.94	23.34	24.94
472	NYSE	ANF	Mon, Aug 10, 1998	24.00	24.47	23.50	24.16
471	NYSE	ANF	Fri, Aug 7, 1998	23.00	23.50	22.63	23.25
470	NYSE	ANF	Thu, Aug 6, 1998	22.38	22.75	22.31	22.53
469	NYSE	ANF	Wed, Aug 5, 1998	22.81	23.56	22.28	22.50
468	NYSE	ANF	Tue, Aug 4, 1998	23.41	23.56	22.72	23.03
467	NYSE	ANF	Mon, Aug 3, 1998	24.00	24.00	23.22	23.41
466	NYSE	ANF	Fri, Jul 31, 1998	23.00	23.28	23.00	23.22
465	NYSE	ANF	Thu, Jul 30, 1998	22.81	22.97	22.75	22.97
464	NYSE	ANF	Wed, Jul 29, 1998	22.66	23.28	22.66	22.97
463	NYSE	ANF	Tue, Jul 28, 1998	23.06	23.09	22.50	22.66
462	NYSE	ANF	Mon, Jul 27, 1998	22.88	23.00	22.69	22.91
461	NYSE	ANF	Fri, Jul 24, 1998	23.75	24.09	22.75	23.25
460	NYSE	ANF	Thu, Jul 23, 1998	24.38	24.50	23.53	23.63
459	NYSE	ANF	Wed, Jul 22, 1998	23.25	24.13	23.13	24.09
458	NYSE	ANF	Tue, Jul 21, 1998	23.16	23.88	22.81	23.38
457	NYSE	ANF	Mon, Jul 20, 1998	24.25	24.34	23.38	23.41
456	NYSE	ANF	Fri, Jul 17, 1998	24.34	24.69	24.16	24.16
455	NYSE	ANF	Thu, Jul 16, 1998	24.50	24.88	24.19	24.28
454	NYSE	ANF	Wed, Jul 15, 1998	23.88	25.00	23.88	24.38
453	NYSE	ANF	Tue, Jul 14, 1998	22.44	23.47	22.22	23.25
452	NYSE	ANF	Mon, Jul 13, 1998	22.50	22.81	22.38	22.41
451	NYSE	ANF	Fri, Jul 10, 1998	22.75	22.78	22.13	22.44
450	NYSE	ANF	Thu, Jul 9, 1998	23.34	23.63	22.63	22.63
449	NYSE	ANF	Wed, Jul 8, 1998	23.13	23.50	23.00	23.25
448	NYSE	ANF	Tue, Jul 7, 1998	23.47	23.47	22.69	22.75
447	NYSE	ANF	Mon, Jul 6, 1998	23.00	23.91	23.00	23.44
446	NYSE	ANF	Thu, Jul 2, 1998	22.75	23.13	22.75	22.88
445	NYSE	ANF	Wed, Jul 1, 1998	22.13	22.50	22.13	22.50
444	NYSE	ANF	Tue, Jun 30, 1998	21.66	22.00	21.56	22.00
443	NYSE	ANF	Mon, Jun 29, 1998	21.47	21.94	21.47	21.47
442	NYSE	ANF	Fri, Jun 26, 1998	21.69	21.69	21.44	21.47
441	NYSE	ANF	Thu, Jun 25, 1998	21.50	21.50	21.00	21.50
440	NYSE	ANF	Wed, Jun 24, 1998	20.25	20.75	20.25	20.75
439	NYSE	ANF	Tue, Jun 23, 1998	19.94	20.63	19.94	20.03
438	NYSE	ANF	Mon, Jun 22, 1998	20.03	20.03	19.69	19.84
437	NYSE	ANF	Fri, Jun 19, 1998	20.13	20.19	19.94	20.00
436	NYSE	ANF	Thu, Jun 18, 1998	20.19	20.25	20.00	20.13
435	NYSE	ANF	Wed, Jun 17, 1998	20.06	20.34	20.06	20.25
434	NYSE	ANF	Tue, Jun 16, 1998	20.34	20.34	19.75	20.00
433	NYSE	ANF	Mon, Jun 15, 1998	20.63	20.69	20.25	20.34
432	NYSE	ANF	Fri, Jun 12, 1998	21.03	21.09	20.50	20.78
431	NYSE	ANF	Thu, Jun 11, 1998	21.75	21.78	21.06	21.13
430	NYSE	ANF	Wed, Jun 10, 1998	22.22	22.25	21.88	21.88
429	NYSE	ANF	Tue, Jun 9, 1998	22.28	22.44	21.81	22.22
428	NYSE	ANF	Mon, Jun 8, 1998	21.31	22.19	21.31	22.19
427	NYSE	ANF	Fri, Jun 5, 1998	20.94	21.34	20.88	21.22
426	NYSE	ANF	Thu, Jun 4, 1998	20.69	21.00	20.69	21.00
425	NYSE	ANF	Wed, Jun 3, 1998	21.00	21.00	20.59	20.69
424	NYSE	ANF	Tue, Jun 2, 1998	20.94	21.19	20.56	20.97
423	NYSE	ANF	Mon, Jun 1, 1998	21.00	21.31	20.88	21.00
422	NYSE	ANF	Fri, May 29, 1998	20.75	21.25	20.59	21.13
421	NYSE	ANF	Thu, May 28, 1998	20.38	20.75	20.38	20.56
420	NYSE	ANF	Wed, May 27, 1998	20.50	20.50	19.69	20.44
419	NYSE	ANF	Tue, May 26, 1998	20.88	21.13	20.78	20.81
418	NYSE	ANF	Fri, May 22, 1998	21.19	21.31	20.50	20.81
417	NYSE	ANF	Thu, May 21, 1998	21.41	21.44	20.97	21.19
416	NYSE	ANF	Wed, May 20, 1998	21.19	21.63	21.16	21.34
415	NYSE	ANF	Tue, May 19, 1998	21.19	21.31	20.94	21.16
414	NYSE	ANF	Mon, May 18, 1998	21.06	21.22	20.91	20.91
413	NYSE	ANF	Fri, May 15, 1998	21.38	21.56	21.03	21.16
412	NYSE	ANF	Thu, May 14, 1998	20.97	21.38	20.44	20.75
411	NYSE	ANF	Wed, May 13, 1998	21.25	21.81	21.25	21.81
410	NYSE	ANF	Tue, May 12, 1998	21.91	21.91	21.06	21.19
409	NYSE	ANF	Mon, May 11, 1998	22.50	22.69	21.81	21.91
408	NYSE	ANF	Fri, May 8, 1998	22.63	22.88	22.25	22.47
407	NYSE	ANF	Thu, May 7, 1998	23.50	23.63	22.13	22.59
406	NYSE	ANF	Wed, May 6, 1998	23.44	24.00	22.63	23.06
405	NYSE	ANF	Tue, May 5, 1998	22.91	23.41	22.63	23.38
404	NYSE	ANF	Mon, May 4, 1998	22.63	23.09	22.63	22.97
403	NYSE	ANF	Fri, May 1, 1998	22.25	22.25	22.06	22.25
402	NYSE	ANF	Thu, Apr 30, 1998	21.56	22.38	21.56	22.25
401	NYSE	ANF	Wed, Apr 29, 1998	21.34	21.63	21.31	21.53
400	NYSE	ANF	Tue, Apr 28, 1998	20.84	21.34	20.81	21.34
399	NYSE	ANF	Mon, Apr 27, 1998	21.22	21.22	20.56	20.75
398	NYSE	ANF	Fri, Apr 24, 1998	21.44	21.50	21.31	21.41
397	NYSE	ANF	Thu, Apr 23, 1998	21.41	21.75	21.28	21.50
396	NYSE	ANF	Wed, Apr 22, 1998	22.13	22.25	21.28	21.50
395	NYSE	ANF	Tue, Apr 21, 1998	21.63	22.19	21.56	22.00
394	NYSE	ANF	Mon, Apr 20, 1998	20.97	21.84	20.94	21.50
393	NYSE	ANF	Fri, Apr 17, 1998	21.03	21.03	20.72	20.84
392	NYSE	ANF	Thu, Apr 16, 1998	21.31	21.34	20.63	21.03
391	NYSE	ANF	Wed, Apr 15, 1998	21.75	21.75	20.97	21.44
390	NYSE	ANF	Tue, Apr 14, 1998	22.16	22.47	21.75	21.91
389	NYSE	ANF	Mon, Apr 13, 1998	22.84	22.84	22.00	22.16
388	NYSE	ANF	Thu, Apr 9, 1998	22.13	23.13	22.13	22.72
387	NYSE	ANF	Wed, Apr 8, 1998	20.00	20.88	19.84	20.72
386	NYSE	ANF	Tue, Apr 7, 1998	20.72	20.75	19.75	20.00
385	NYSE	ANF	Mon, Apr 6, 1998	21.00	21.19	20.72	20.81
384	NYSE	ANF	Fri, Apr 3, 1998	21.00	21.44	20.88	20.94
383	NYSE	ANF	Thu, Apr 2, 1998	20.63	20.75	20.34	20.75
382	NYSE	ANF	Wed, Apr 1, 1998	21.03	21.03	20.47	20.50
381	NYSE	ANF	Tue, Mar 31, 1998	21.00	21.31	20.88	21.03
380	NYSE	ANF	Mon, Mar 30, 1998	21.28	21.31	20.88	20.91
379	NYSE	ANF	Fri, Mar 27, 1998	21.47	21.50	20.56	21.09
378	NYSE	ANF	Thu, Mar 26, 1998	21.53	21.53	21.28	21.34
377	NYSE	ANF	Wed, Mar 25, 1998	22.81	22.88	21.00	21.50
376	NYSE	ANF	Tue, Mar 24, 1998	22.69	23.25	22.66	22.88
375	NYSE	ANF	Mon, Mar 23, 1998	22.88	22.91	22.28	22.75
374	NYSE	ANF	Fri, Mar 20, 1998	22.56	23.75	22.56	23.75
373	NYSE	ANF	Thu, Mar 19, 1998	22.06	22.72	22.06	22.56
372	NYSE	ANF	Wed, Mar 18, 1998	21.94	22.38	21.88	22.19
371	NYSE	ANF	Tue, Mar 17, 1998	21.19	22.25	21.19	22.25
370	NYSE	ANF	Mon, Mar 16, 1998	21.41	21.88	21.25	21.25
369	NYSE	ANF	Fri, Mar 13, 1998	21.03	22.19	21.03	21.38
368	NYSE	ANF	Thu, Mar 12, 1998	19.72	21.25	19.66	21.03
367	NYSE	ANF	Wed, Mar 11, 1998	20.00	20.06	19.72	19.78
366	NYSE	ANF	Tue, Mar 10, 1998	19.19	19.88	18.94	19.69
365	NYSE	ANF	Mon, Mar 9, 1998	18.91	19.31	18.84	19.06
364	NYSE	ANF	Fri, Mar 6, 1998	18.63	19.47	18.50	18.84
363	NYSE	ANF	Thu, Mar 5, 1998	18.13	18.81	17.75	18.59
362	NYSE	ANF	Wed, Mar 4, 1998	18.03	18.31	17.88	18.19
361	NYSE	ANF	Tue, Mar 3, 1998	17.56	18.25	17.56	18.03
360	NYSE	ANF	Mon, Mar 2, 1998	17.19	17.69	17.03	17.50
359	NYSE	ANF	Fri, Feb 27, 1998	17.38	17.44	17.06	17.25
358	NYSE	ANF	Thu, Feb 26, 1998	17.22	17.56	17.16	17.50
357	NYSE	ANF	Wed, Feb 25, 1998	17.25	17.56	17.16	17.41
356	NYSE	ANF	Tue, Feb 24, 1998	17.81	17.88	17.13	17.22
355	NYSE	ANF	Mon, Feb 23, 1998	17.75	17.88	17.72	17.81
354	NYSE	ANF	Fri, Feb 20, 1998	17.84	17.88	17.06	17.66
353	NYSE	ANF	Thu, Feb 19, 1998	18.13	18.13	17.50	17.84
352	NYSE	ANF	Wed, Feb 18, 1998	19.50	19.50	17.81	18.25
351	NYSE	ANF	Tue, Feb 17, 1998	19.38	19.38	18.19	18.56
350	NYSE	ANF	Fri, Feb 13, 1998	17.59	18.75	17.59	18.25
349	NYSE	ANF	Thu, Feb 12, 1998	16.50	17.44	16.38	17.41
348	NYSE	ANF	Wed, Feb 11, 1998	16.56	16.75	16.31	16.69
347	NYSE	ANF	Tue, Feb 10, 1998	16.94	16.94	16.44	16.50
346	NYSE	ANF	Mon, Feb 9, 1998	16.75	17.00	16.38	17.00
345	NYSE	ANF	Fri, Feb 6, 1998	15.81	16.81	15.81	16.81
344	NYSE	ANF	Thu, Feb 5, 1998	15.75	16.06	15.38	15.59
343	NYSE	ANF	Wed, Feb 4, 1998	15.75	15.75	15.16	15.69
342	NYSE	ANF	Tue, Feb 3, 1998	15.88	15.88	15.69	15.69
341	NYSE	ANF	Mon, Feb 2, 1998	15.69	16.13	15.59	15.88
340	NYSE	ANF	Fri, Jan 30, 1998	16.13	16.19	15.53	15.56
339	NYSE	ANF	Thu, Jan 29, 1998	15.38	16.25	15.38	16.00
338	NYSE	ANF	Wed, Jan 28, 1998	15.19	15.44	15.09	15.34
337	NYSE	ANF	Tue, Jan 27, 1998	15.09	15.09	14.44	14.78
336	NYSE	ANF	Mon, Jan 26, 1998	16.00	16.00	14.94	15.16
335	NYSE	ANF	Fri, Jan 23, 1998	16.66	16.69	15.63	15.88
334	NYSE	ANF	Thu, Jan 22, 1998	17.03	17.03	16.50	16.59
333	NYSE	ANF	Wed, Jan 21, 1998	17.19	17.31	16.78	17.09
332	NYSE	ANF	Tue, Jan 20, 1998	16.50	17.75	16.38	17.34
331	NYSE	ANF	Fri, Jan 16, 1998	16.25	17.25	16.06	16.41
330	NYSE	ANF	Thu, Jan 15, 1998	16.34	16.47	16.06	16.16
329	NYSE	ANF	Wed, Jan 14, 1998	16.50	16.50	16.03	16.22
328	NYSE	ANF	Tue, Jan 13, 1998	16.56	16.69	16.19	16.53
327	NYSE	ANF	Mon, Jan 12, 1998	15.50	16.63	15.41	16.63
326	NYSE	ANF	Fri, Jan 9, 1998	16.03	16.25	15.75	16.00
325	NYSE	ANF	Thu, Jan 8, 1998	16.00	16.31	16.00	16.00
324	NYSE	ANF	Wed, Jan 7, 1998	16.19	16.97	15.50	15.84
323	NYSE	ANF	Tue, Jan 6, 1998	15.63	16.31	15.56	16.31
322	NYSE	ANF	Mon, Jan 5, 1998	15.44	15.63	15.06	15.56
321	NYSE	ANF	Fri, Jan 2, 1998	15.66	15.66	15.09	15.38
320	NYSE	ANF	Wed, Dec 31, 1997	15.25	16.00	15.00	15.63
319	NYSE	ANF	Tue, Dec 30, 1997	15.00	15.31	14.75	15.19
318	NYSE	ANF	Mon, Dec 29, 1997	15.03	15.25	14.63	15.00
317	NYSE	ANF	Fri, Dec 26, 1997	15.06	15.47	14.88	15.00
316	NYSE	ANF	Wed, Dec 24, 1997	14.34	15.31	14.34	14.94
315	NYSE	ANF	Tue, Dec 23, 1997	14.25	14.38	14.03	14.31
314	NYSE	ANF	Mon, Dec 22, 1997	14.34	14.34	13.69	14.13
313	NYSE	ANF	Fri, Dec 19, 1997	13.63	14.50	13.63	14.34
312	NYSE	ANF	Thu, Dec 18, 1997	15.13	15.13	13.50	13.75
311	NYSE	ANF	Wed, Dec 17, 1997	15.31	15.63	15.09	15.13
310	NYSE	ANF	Tue, Dec 16, 1997	15.38	15.38	15.06	15.19
309	NYSE	ANF	Mon, Dec 15, 1997	16.00	16.06	14.94	15.19
308	NYSE	ANF	Fri, Dec 12, 1997	15.63	16.94	15.63	16.38
307	NYSE	ANF	Thu, Dec 11, 1997	15.66	15.66	15.03	15.63
306	NYSE	ANF	Wed, Dec 10, 1997	15.63	15.94	15.63	15.72
305	NYSE	ANF	Tue, Dec 9, 1997	15.50	16.00	15.31	16.00
304	NYSE	ANF	Mon, Dec 8, 1997	15.50	16.28	15.50	15.56
303	NYSE	ANF	Fri, Dec 5, 1997	14.97	15.31	14.75	15.31
302	NYSE	ANF	Thu, Dec 4, 1997	15.00	15.56	14.78	14.97
301	NYSE	ANF	Wed, Dec 3, 1997	14.81	14.97	14.81	14.88
300	NYSE	ANF	Tue, Dec 2, 1997	15.22	15.22	14.81	14.84
299	NYSE	ANF	Mon, Dec 1, 1997	15.09	15.25	15.03	15.19
298	NYSE	ANF	Fri, Nov 28, 1997	14.94	15.22	14.94	14.97
297	NYSE	ANF	Wed, Nov 26, 1997	15.13	15.25	14.84	14.88
296	NYSE	ANF	Tue, Nov 25, 1997	15.25	15.34	14.31	14.63
295	NYSE	ANF	Mon, Nov 24, 1997	16.09	16.25	15.13	15.13
294	NYSE	ANF	Fri, Nov 21, 1997	16.81	16.81	15.97	16.22
293	NYSE	ANF	Thu, Nov 20, 1997	16.81	18.06	16.75	17.13
292	NYSE	ANF	Wed, Nov 19, 1997	15.81	16.75	15.72	16.75
291	NYSE	ANF	Tue, Nov 18, 1997	15.31	15.81	15.25	15.81
290	NYSE	ANF	Mon, Nov 17, 1997	15.06	15.69	15.06	15.31
289	NYSE	ANF	Fri, Nov 14, 1997	15.81	16.03	14.94	15.00
288	NYSE	ANF	Thu, Nov 13, 1997	15.09	16.56	15.03	15.78
287	NYSE	ANF	Wed, Nov 12, 1997	14.38	15.63	14.31	15.06
286	NYSE	ANF	Tue, Nov 11, 1997	13.28	13.28	13.06	13.25
285	NYSE	ANF	Mon, Nov 10, 1997	12.94	13.53	12.94	13.25
284	NYSE	ANF	Fri, Nov 7, 1997	12.94	12.94	12.75	12.88
283	NYSE	ANF	Thu, Nov 6, 1997	13.00	13.00	12.91	13.00
282	NYSE	ANF	Wed, Nov 5, 1997	12.84	12.97	12.75	12.91
281	NYSE	ANF	Tue, Nov 4, 1997	13.09	13.09	12.84	12.84
280	NYSE	ANF	Mon, Nov 3, 1997	12.94	13.25	12.94	13.09
279	NYSE	ANF	Fri, Oct 31, 1997	11.94	13.00	11.94	13.00
278	NYSE	ANF	Thu, Oct 30, 1997	11.63	11.88	11.31	11.88
277	NYSE	ANF	Wed, Oct 29, 1997	10.69	11.75	10.69	11.75
276	NYSE	ANF	Tue, Oct 28, 1997	10.88	11.19	10.50	10.50
275	NYSE	ANF	Mon, Oct 27, 1997	11.63	11.78	10.88	10.91
274	NYSE	ANF	Fri, Oct 24, 1997	12.00	12.13	11.81	11.88
273	NYSE	ANF	Thu, Oct 23, 1997	11.16	11.47	11.13	11.47
272	NYSE	ANF	Wed, Oct 22, 1997	11.25	11.66	11.25	11.41
271	NYSE	ANF	Tue, Oct 21, 1997	11.81	12.00	11.63	11.63
270	NYSE	ANF	Mon, Oct 20, 1997	11.63	11.88	11.56	11.88
269	NYSE	ANF	Fri, Oct 17, 1997	11.53	11.56	11.34	11.56
268	NYSE	ANF	Thu, Oct 16, 1997	11.94	12.00	11.44	11.59
267	NYSE	ANF	Wed, Oct 15, 1997	12.19	12.19	11.84	11.88
266	NYSE	ANF	Tue, Oct 14, 1997	12.22	12.38	12.16	12.16
265	NYSE	ANF	Mon, Oct 13, 1997	12.00	12.25	11.88	12.19
264	NYSE	ANF	Fri, Oct 10, 1997	12.22	12.22	12.06	12.06
263	NYSE	ANF	Thu, Oct 9, 1997	12.34	12.34	12.00	12.22
262	NYSE	ANF	Wed, Oct 8, 1997	12.94	12.94	12.41	12.47
261	NYSE	ANF	Tue, Oct 7, 1997	13.44	13.44	12.94	13.00
260	NYSE	ANF	Mon, Oct 6, 1997	13.31	14.00	13.00	13.50
259	NYSE	ANF	Fri, Oct 3, 1997	13.25	13.44	13.22	13.38
258	NYSE	ANF	Thu, Oct 2, 1997	12.97	13.19	12.81	13.19
257	NYSE	ANF	Wed, Oct 1, 1997	13.00	13.03	12.94	13.03
256	NYSE	ANF	Tue, Sep 30, 1997	13.44	13.44	13.00	13.13
255	NYSE	ANF	Mon, Sep 29, 1997	12.88	13.44	12.81	13.44
254	NYSE	ANF	Fri, Sep 26, 1997	12.63	12.94	12.63	12.94
253	NYSE	ANF	Thu, Sep 25, 1997	12.56	12.75	12.56	12.63
252	NYSE	ANF	Wed, Sep 24, 1997	13.00	13.00	12.19	12.88
251	NYSE	ANF	Tue, Sep 23, 1997	13.31	13.31	13.00	13.03
250	NYSE	ANF	Mon, Sep 22, 1997	13.56	13.56	13.25	13.25
249	NYSE	ANF	Fri, Sep 19, 1997	13.34	13.66	13.34	13.63
248	NYSE	ANF	Thu, Sep 18, 1997	13.13	13.53	13.06	13.41
247	NYSE	ANF	Wed, Sep 17, 1997	13.31	13.31	12.81	13.00
246	NYSE	ANF	Tue, Sep 16, 1997	13.16	13.31	13.13	13.31
245	NYSE	ANF	Mon, Sep 15, 1997	13.38	13.47	13.16	13.22
244	NYSE	ANF	Fri, Sep 12, 1997	13.06	13.44	13.03	13.44
243	NYSE	ANF	Thu, Sep 11, 1997	12.75	13.38	12.75	13.09
242	NYSE	ANF	Wed, Sep 10, 1997	12.63	12.88	12.56	12.69
241	NYSE	ANF	Tue, Sep 9, 1997	12.47	12.59	12.38	12.59
240	NYSE	ANF	Mon, Sep 8, 1997	12.56	12.56	12.31	12.41
239	NYSE	ANF	Fri, Sep 5, 1997	12.41	12.53	12.28	12.44
238	NYSE	ANF	Thu, Sep 4, 1997	12.50	12.88	12.31	12.34
237	NYSE	ANF	Wed, Sep 3, 1997	12.50	12.69	12.25	12.44
236	NYSE	ANF	Tue, Sep 2, 1997	12.06	12.56	12.00	12.50
235	NYSE	ANF	Fri, Aug 29, 1997	11.97	12.00	11.91	12.00
234	NYSE	ANF	Thu, Aug 28, 1997	11.94	11.97	11.63	11.94
233	NYSE	ANF	Wed, Aug 27, 1997	11.25	12.13	11.25	12.00
232	NYSE	ANF	Tue, Aug 26, 1997	10.81	11.56	10.81	11.31
231	NYSE	ANF	Mon, Aug 25, 1997	11.00	11.75	10.81	10.81
230	NYSE	ANF	Fri, Aug 22, 1997	10.72	11.13	10.72	10.94
229	NYSE	ANF	Thu, Aug 21, 1997	11.25	11.25	10.97	10.97
228	NYSE	ANF	Wed, Aug 20, 1997	10.94	11.69	10.94	11.19
227	NYSE	ANF	Tue, Aug 19, 1997	10.47	11.00	10.47	10.94
226	NYSE	ANF	Mon, Aug 18, 1997	10.44	10.50	10.13	10.44
225	NYSE	ANF	Fri, Aug 15, 1997	10.69	10.69	10.19	10.38
224	NYSE	ANF	Thu, Aug 14, 1997	11.03	11.19	10.63	10.63
223	NYSE	ANF	Wed, Aug 13, 1997	11.13	11.19	10.75	11.00
222	NYSE	ANF	Tue, Aug 12, 1997	10.94	11.31	10.63	11.06
221	NYSE	ANF	Mon, Aug 11, 1997	10.22	10.81	10.16	10.81
220	NYSE	ANF	Fri, Aug 8, 1997	10.31	10.44	10.13	10.34
219	NYSE	ANF	Thu, Aug 7, 1997	10.50	10.50	10.38	10.44
218	NYSE	ANF	Wed, Aug 6, 1997	10.06	10.56	10.03	10.50
217	NYSE	ANF	Tue, Aug 5, 1997	9.75	10.19	9.75	10.13
216	NYSE	ANF	Mon, Aug 4, 1997	9.75	9.75	9.59	9.63
215	NYSE	ANF	Fri, Aug 1, 1997	9.94	9.94	9.47	9.69
214	NYSE	ANF	Thu, Jul 31, 1997	10.00	10.06	9.81	9.94
213	NYSE	ANF	Wed, Jul 30, 1997	10.00	10.03	9.88	10.00
212	NYSE	ANF	Tue, Jul 29, 1997	9.81	10.00	9.81	9.91
211	NYSE	ANF	Mon, Jul 28, 1997	10.00	10.00	9.75	9.88
210	NYSE	ANF	Fri, Jul 25, 1997	10.19	10.25	9.94	9.97
209	NYSE	ANF	Thu, Jul 24, 1997	9.88	10.13	9.88	10.13
208	NYSE	ANF	Wed, Jul 23, 1997	9.50	9.88	9.44	9.75
207	NYSE	ANF	Tue, Jul 22, 1997	9.44	9.56	9.38	9.50
206	NYSE	ANF	Mon, Jul 21, 1997	9.44	9.50	9.38	9.38
205	NYSE	ANF	Fri, Jul 18, 1997	9.47	9.50	9.38	9.44
204	NYSE	ANF	Thu, Jul 17, 1997	9.44	9.69	9.44	9.47
203	NYSE	ANF	Wed, Jul 16, 1997	9.31	9.44	9.19	9.41
202	NYSE	ANF	Tue, Jul 15, 1997	9.25	9.31	9.13	9.19
201	NYSE	ANF	Mon, Jul 14, 1997	9.88	9.88	9.06	9.13
200	NYSE	ANF	Fri, Jul 11, 1997	10.00	10.13	9.88	10.00
199	NYSE	ANF	Thu, Jul 10, 1997	9.88	10.06	9.88	10.00
198	NYSE	ANF	Wed, Jul 9, 1997	10.19	10.19	9.94	9.94
197	NYSE	ANF	Tue, Jul 8, 1997	10.19	10.31	10.06	10.19
196	NYSE	ANF	Mon, Jul 7, 1997	9.94	10.25	9.94	10.25
195	NYSE	ANF	Thu, Jul 3, 1997	10.00	10.06	9.94	9.94
194	NYSE	ANF	Wed, Jul 2, 1997	9.75	10.13	9.75	10.13
193	NYSE	ANF	Tue, Jul 1, 1997	9.19	9.50	9.19	9.50
192	NYSE	ANF	Mon, Jun 30, 1997	8.75	9.25	8.75	9.13
191	NYSE	ANF	Fri, Jun 27, 1997	8.75	8.81	8.69	8.78
190	NYSE	ANF	Thu, Jun 26, 1997	8.75	8.75	8.44	8.63
189	NYSE	ANF	Wed, Jun 25, 1997	8.69	8.84	8.69	8.81
188	NYSE	ANF	Tue, Jun 24, 1997	8.75	8.75	8.50	8.63
187	NYSE	ANF	Mon, Jun 23, 1997	9.00	9.00	8.69	8.69
186	NYSE	ANF	Fri, Jun 20, 1997	9.19	9.19	8.94	9.00
185	NYSE	ANF	Thu, Jun 19, 1997	9.25	9.25	9.06	9.13
184	NYSE	ANF	Wed, Jun 18, 1997	9.19	9.31	9.13	9.31
183	NYSE	ANF	Tue, Jun 17, 1997	9.44	9.50	9.25	9.31
182	NYSE	ANF	Mon, Jun 16, 1997	9.38	9.50	9.38	9.50
181	NYSE	ANF	Fri, Jun 13, 1997	9.38	9.50	9.38	9.38
180	NYSE	ANF	Thu, Jun 12, 1997	9.69	9.69	9.38	9.50
179	NYSE	ANF	Wed, Jun 11, 1997	9.69	9.69	9.63	9.69
178	NYSE	ANF	Tue, Jun 10, 1997	9.50	9.69	9.38	9.63
177	NYSE	ANF	Mon, Jun 9, 1997	9.25	9.56	9.25	9.50
176	NYSE	ANF	Fri, Jun 6, 1997	8.94	9.31	8.88	9.25
175	NYSE	ANF	Thu, Jun 5, 1997	8.88	9.00	8.88	9.00
174	NYSE	ANF	Wed, Jun 4, 1997	9.06	9.06	8.94	8.94
173	NYSE	ANF	Tue, Jun 3, 1997	9.13	9.19	9.06	9.06
172	NYSE	ANF	Mon, Jun 2, 1997	8.75	9.19	8.75	9.13
171	NYSE	ANF	Fri, May 30, 1997	8.75	8.75	8.63	8.69
170	NYSE	ANF	Thu, May 29, 1997	8.81	8.81	8.69	8.69
169	NYSE	ANF	Wed, May 28, 1997	8.88	8.94	8.75	8.75
168	NYSE	ANF	Tue, May 27, 1997	8.94	8.94	8.75	8.88
167	NYSE	ANF	Fri, May 23, 1997	9.00	9.00	8.94	9.00
166	NYSE	ANF	Thu, May 22, 1997	9.00	9.00	8.94	9.00
165	NYSE	ANF	Wed, May 21, 1997	9.13	9.19	8.94	9.06
164	NYSE	ANF	Tue, May 20, 1997	9.19	9.25	9.13	9.13
163	NYSE	ANF	Mon, May 19, 1997	9.13	9.25	9.06	9.19
162	NYSE	ANF	Fri, May 16, 1997	9.13	9.19	8.94	9.00
161	NYSE	ANF	Thu, May 15, 1997	8.63	9.13	8.63	9.13
160	NYSE	ANF	Wed, May 14, 1997	8.38	9.00	8.31	8.63
159	NYSE	ANF	Tue, May 13, 1997	8.19	8.19	7.94	8.00
158	NYSE	ANF	Mon, May 12, 1997	8.00	8.13	7.94	8.06
157	NYSE	ANF	Fri, May 9, 1997	8.13	8.19	8.00	8.13
156	NYSE	ANF	Thu, May 8, 1997	7.81	8.19	7.81	8.19
155	NYSE	ANF	Wed, May 7, 1997	8.06	8.13	7.88	7.88
154	NYSE	ANF	Tue, May 6, 1997	8.19	8.19	7.94	8.00
153	NYSE	ANF	Mon, May 5, 1997	7.63	8.06	7.63	8.00
152	NYSE	ANF	Fri, May 2, 1997	7.50	7.69	7.50	7.63
151	NYSE	ANF	Thu, May 1, 1997	7.44	7.50	7.38	7.44
150	NYSE	ANF	Wed, Apr 30, 1997	7.06	7.38	7.06	7.31
149	NYSE	ANF	Tue, Apr 29, 1997	7.13	7.13	7.00	7.00
148	NYSE	ANF	Mon, Apr 28, 1997	7.00	7.06	6.94	7.00
147	NYSE	ANF	Fri, Apr 25, 1997	7.06	7.06	6.88	7.00
146	NYSE	ANF	Thu, Apr 24, 1997	7.31	7.38	7.06	7.13
145	NYSE	ANF	Wed, Apr 23, 1997	6.81	7.31	6.81	7.25
144	NYSE	ANF	Tue, Apr 22, 1997	6.75	7.00	6.63	7.00
143	NYSE	ANF	Mon, Apr 21, 1997	6.69	6.69	6.56	6.56
142	NYSE	ANF	Fri, Apr 18, 1997	6.69	6.69	6.50	6.69
141	NYSE	ANF	Thu, Apr 17, 1997	6.50	6.94	6.50	6.69
140	NYSE	ANF	Wed, Apr 16, 1997	6.50	6.50	6.44	6.44
139	NYSE	ANF	Tue, Apr 15, 1997	6.50	6.56	6.44	6.56
138	NYSE	ANF	Mon, Apr 14, 1997	7.06	7.06	6.38	6.50
137	NYSE	ANF	Fri, Apr 11, 1997	7.25	7.25	7.00	7.00
136	NYSE	ANF	Thu, Apr 10, 1997	7.38	7.38	7.13	7.25
135	NYSE	ANF	Wed, Apr 9, 1997	7.44	7.44	7.31	7.31
134	NYSE	ANF	Tue, Apr 8, 1997	7.56	7.63	7.38	7.38
133	NYSE	ANF	Mon, Apr 7, 1997	7.50	7.69	7.50	7.56
132	NYSE	ANF	Fri, Apr 4, 1997	6.94	7.50	6.94	7.50
131	NYSE	ANF	Thu, Apr 3, 1997	7.31	7.31	7.00	7.00
130	NYSE	ANF	Wed, Apr 2, 1997	7.31	7.44	7.19	7.38
129	NYSE	ANF	Tue, Apr 1, 1997	7.69	7.69	7.25	7.31
128	NYSE	ANF	Mon, Mar 31, 1997	7.63	7.69	7.56	7.63
127	NYSE	ANF	Thu, Mar 27, 1997	7.75	7.75	7.56	7.69
126	NYSE	ANF	Wed, Mar 26, 1997	7.88	7.94	7.75	7.75
125	NYSE	ANF	Tue, Mar 25, 1997	7.88	8.00	7.88	7.88
124	NYSE	ANF	Mon, Mar 24, 1997	8.00	8.00	7.75	7.94
123	NYSE	ANF	Fri, Mar 21, 1997	7.88	8.06	7.88	7.94
122	NYSE	ANF	Thu, Mar 20, 1997	8.06	8.06	7.88	7.94
121	NYSE	ANF	Wed, Mar 19, 1997	8.25	8.25	8.06	8.06
120	NYSE	ANF	Tue, Mar 18, 1997	8.38	8.38	8.25	8.31
119	NYSE	ANF	Mon, Mar 17, 1997	8.13	8.38	8.06	8.31
118	NYSE	ANF	Fri, Mar 14, 1997	8.13	8.31	8.13	8.19
117	NYSE	ANF	Thu, Mar 13, 1997	8.38	8.38	8.13	8.13
116	NYSE	ANF	Wed, Mar 12, 1997	8.25	8.44	8.13	8.38
115	NYSE	ANF	Tue, Mar 11, 1997	8.25	8.31	8.25	8.25
114	NYSE	ANF	Mon, Mar 10, 1997	8.31	8.44	8.25	8.31
113	NYSE	ANF	Fri, Mar 7, 1997	8.38	8.44	8.38	8.38
112	NYSE	ANF	Thu, Mar 6, 1997	8.25	8.44	8.25	8.44
111	NYSE	ANF	Wed, Mar 5, 1997	8.44	8.50	8.31	8.31
110	NYSE	ANF	Tue, Mar 4, 1997	8.38	8.50	8.38	8.44
109	NYSE	ANF	Mon, Mar 3, 1997	8.63	8.63	8.44	8.44
108	NYSE	ANF	Fri, Feb 28, 1997	8.63	8.69	8.50	8.69
107	NYSE	ANF	Thu, Feb 27, 1997	8.75	8.81	8.63	8.69
106	NYSE	ANF	Wed, Feb 26, 1997	8.69	8.75	8.63	8.63
105	NYSE	ANF	Tue, Feb 25, 1997	9.19	9.19	8.63	8.63
104	NYSE	ANF	Mon, Feb 24, 1997	8.31	8.81	8.31	8.81
103	NYSE	ANF	Fri, Feb 21, 1997	7.81	8.44	7.81	8.31
102	NYSE	ANF	Thu, Feb 20, 1997	7.69	7.88	7.63	7.81
101	NYSE	ANF	Wed, Feb 19, 1997	7.44	7.75	7.31	7.63
100	NYSE	ANF	Tue, Feb 18, 1997	7.50	7.50	7.31	7.38
99	NYSE	ANF	Fri, Feb 14, 1997	7.44	7.50	7.31	7.50
98	NYSE	ANF	Thu, Feb 13, 1997	7.56	7.63	7.19	7.31
97	NYSE	ANF	Wed, Feb 12, 1997	6.69	6.88	6.69	6.75
96	NYSE	ANF	Tue, Feb 11, 1997	6.75	6.75	6.63	6.69
95	NYSE	ANF	Mon, Feb 10, 1997	6.81	6.88	6.56	6.75
94	NYSE	ANF	Fri, Feb 7, 1997	6.81	6.88	6.81	6.81
93	NYSE	ANF	Thu, Feb 6, 1997	6.75	6.88	6.63	6.81
92	NYSE	ANF	Wed, Feb 5, 1997	6.88	7.13	6.75	6.81
91	NYSE	ANF	Tue, Feb 4, 1997	6.63	6.94	6.25	6.88
90	NYSE	ANF	Mon, Feb 3, 1997	6.81	6.81	6.50	6.63
89	NYSE	ANF	Fri, Jan 31, 1997	7.00	7.25	6.88	6.88
88	NYSE	ANF	Thu, Jan 30, 1997	7.25	7.38	6.94	7.06
87	NYSE	ANF	Wed, Jan 29, 1997	7.13	7.19	7.06	7.13
86	NYSE	ANF	Tue, Jan 28, 1997	7.25	7.25	7.06	7.13
85	NYSE	ANF	Mon, Jan 27, 1997	7.50	7.50	7.19	7.25
84	NYSE	ANF	Fri, Jan 24, 1997	7.50	7.56	7.38	7.50
83	NYSE	ANF	Thu, Jan 23, 1997	7.69	7.69	7.50	7.50
82	NYSE	ANF	Wed, Jan 22, 1997	7.81	7.81	7.63	7.69
81	NYSE	ANF	Tue, Jan 21, 1997	7.88	7.88	7.75	7.81
80	NYSE	ANF	Mon, Jan 20, 1997	7.88	7.94	7.88	7.88
79	NYSE	ANF	Fri, Jan 17, 1997	7.50	7.88	7.50	7.88
78	NYSE	ANF	Thu, Jan 16, 1997	7.50	7.69	7.50	7.56
77	NYSE	ANF	Wed, Jan 15, 1997	7.75	7.75	7.38	7.44
76	NYSE	ANF	Tue, Jan 14, 1997	8.00	8.00	7.69	7.69
75	NYSE	ANF	Mon, Jan 13, 1997	8.13	8.13	8.00	8.06
74	NYSE	ANF	Fri, Jan 10, 1997	7.19	8.31	7.19	8.06
73	NYSE	ANF	Thu, Jan 9, 1997	7.25	7.25	6.94	7.13
72	NYSE	ANF	Wed, Jan 8, 1997	6.50	6.75	6.31	6.31
71	NYSE	ANF	Tue, Jan 7, 1997	6.75	6.75	6.38	6.50
70	NYSE	ANF	Mon, Jan 6, 1997	8.06	8.13	6.56	6.75
69	NYSE	ANF	Fri, Jan 3, 1997	8.19	8.25	8.06	8.19
68	NYSE	ANF	Thu, Jan 2, 1997	8.31	8.31	8.06	8.19
67	NYSE	ANF	Tue, Dec 31, 1996	8.19	8.25	8.13	8.25
66	NYSE	ANF	Mon, Dec 30, 1996	8.31	8.38	8.06	8.19
65	NYSE	ANF	Fri, Dec 27, 1996	8.69	8.69	8.31	8.38
64	NYSE	ANF	Thu, Dec 26, 1996	8.88	8.88	8.69	8.69
63	NYSE	ANF	Tue, Dec 24, 1996	8.38	9.00	8.38	8.88
62	NYSE	ANF	Mon, Dec 23, 1996	8.25	8.31	8.13	8.31
61	NYSE	ANF	Fri, Dec 20, 1996	8.00	8.31	7.88	8.25
60	NYSE	ANF	Thu, Dec 19, 1996	8.38	8.38	8.00	8.06
59	NYSE	ANF	Wed, Dec 18, 1996	8.50	8.50	8.38	8.38
58	NYSE	ANF	Tue, Dec 17, 1996	8.88	8.94	8.56	8.56
57	NYSE	ANF	Mon, Dec 16, 1996	9.25	9.25	9.00	9.00
56	NYSE	ANF	Fri, Dec 13, 1996	9.31	9.38	9.31	9.31
55	NYSE	ANF	Thu, Dec 12, 1996	9.63	9.69	9.25	9.25
54	NYSE	ANF	Wed, Dec 11, 1996	9.63	9.63	9.56	9.63
53	NYSE	ANF	Tue, Dec 10, 1996	9.88	9.88	9.69	9.75
52	NYSE	ANF	Mon, Dec 9, 1996	9.81	9.94	9.75	9.94
51	NYSE	ANF	Fri, Dec 6, 1996	9.81	9.94	9.50	9.81
50	NYSE	ANF	Thu, Dec 5, 1996	9.69	9.88	9.69	9.88
49	NYSE	ANF	Wed, Dec 4, 1996	10.00	10.00	9.63	9.75
48	NYSE	ANF	Tue, Dec 3, 1996	10.19	10.31	9.88	10.00
47	NYSE	ANF	Mon, Dec 2, 1996	9.31	10.25	9.31	10.13
46	NYSE	ANF	Fri, Nov 29, 1996	9.13	9.19	9.13	9.19
45	NYSE	ANF	Wed, Nov 27, 1996	9.13	9.19	9.06	9.19
44	NYSE	ANF	Tue, Nov 26, 1996	9.25	9.31	9.06	9.19
43	NYSE	ANF	Mon, Nov 25, 1996	9.44	9.44	9.31	9.31
42	NYSE	ANF	Fri, Nov 22, 1996	9.31	9.50	9.31	9.44
41	NYSE	ANF	Thu, Nov 21, 1996	9.63	9.63	8.81	9.19
40	NYSE	ANF	Wed, Nov 20, 1996	10.50	10.50	9.56	9.81
39	NYSE	ANF	Tue, Nov 19, 1996	11.00	11.25	10.44	10.44
38	NYSE	ANF	Mon, Nov 18, 1996	10.56	10.75	10.44	10.75
37	NYSE	ANF	Fri, Nov 15, 1996	10.63	10.63	10.50	10.56
36	NYSE	ANF	Thu, Nov 14, 1996	11.06	11.06	10.56	10.63
35	NYSE	ANF	Wed, Nov 13, 1996	11.19	11.19	11.00	11.13
34	NYSE	ANF	Tue, Nov 12, 1996	11.69	11.69	11.25	11.31
33	NYSE	ANF	Mon, Nov 11, 1996	11.88	11.94	11.75	11.75
32	NYSE	ANF	Fri, Nov 8, 1996	11.75	11.88	11.75	11.81
31	NYSE	ANF	Thu, Nov 7, 1996	11.06	11.88	11.06	11.88
30	NYSE	ANF	Wed, Nov 6, 1996	11.31	11.38	11.19	11.19
29	NYSE	ANF	Tue, Nov 5, 1996	11.00	11.44	11.00	11.38
28	NYSE	ANF	Mon, Nov 4, 1996	11.00	11.06	10.81	10.88
27	NYSE	ANF	Fri, Nov 1, 1996	10.94	10.94	10.75	10.88
26	NYSE	ANF	Thu, Oct 31, 1996	11.13	11.13	10.94	11.00
25	NYSE	ANF	Wed, Oct 30, 1996	11.44	11.44	11.00	11.13
24	NYSE	ANF	Tue, Oct 29, 1996	11.00	11.50	10.88	11.38
23	NYSE	ANF	Mon, Oct 28, 1996	11.88	11.88	11.19	11.31
22	NYSE	ANF	Fri, Oct 25, 1996	11.69	11.94	11.69	11.94
21	NYSE	ANF	Thu, Oct 24, 1996	11.63	11.69	11.50	11.69
20	NYSE	ANF	Wed, Oct 23, 1996	12.00	12.00	11.50	11.63
19	NYSE	ANF	Tue, Oct 22, 1996	12.75	12.75	12.00	12.00
18	NYSE	ANF	Mon, Oct 21, 1996	13.00	13.38	12.75	12.81
17	NYSE	ANF	Fri, Oct 18, 1996	13.06	13.06	12.94	13.00
16	NYSE	ANF	Thu, Oct 17, 1996	12.25	13.50	12.25	13.13
15	NYSE	ANF	Wed, Oct 16, 1996	12.25	12.25	12.13	12.25
14	NYSE	ANF	Tue, Oct 15, 1996	11.94	12.38	11.94	12.31
13	NYSE	ANF	Mon, Oct 14, 1996	11.38	11.94	11.31	11.94
12	NYSE	ANF	Fri, Oct 11, 1996	11.50	11.56	11.38	11.38
11	NYSE	ANF	Thu, Oct 10, 1996	11.50	11.63	11.44	11.56
10	NYSE	ANF	Wed, Oct 9, 1996	11.50	11.56	11.38	11.50
9	NYSE	ANF	Tue, Oct 8, 1996	11.63	11.63	11.31	11.56
8	NYSE	ANF	Mon, Oct 7, 1996	11.06	11.75	11.00	11.56
7	NYSE	ANF	Fri, Oct 4, 1996	11.88	11.88	11.13	11.19
6	NYSE	ANF	Thu, Oct 3, 1996	12.50	12.50	11.88	11.88
5	NYSE	ANF	Wed, Oct 2, 1996	13.13	13.13	12.56	12.63
4	NYSE	ANF	Tue, Oct 1, 1996	12.38	12.75	12.31	12.69
3	NYSE	ANF	Mon, Sep 30, 1996	11.56	12.31	11.50	12.25
2	NYSE	ANF	Fri, Sep 27, 1996	11.44	11.63	11.38	11.50
1	NYSE	ANF	Thu, Sep 26, 1996	11.00	11.63	10.63	11.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Abercrombie & Fitch Co NYSE:ANF 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