Air Products & Chemicals Inc NYSE:APD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	APD	Fri, Mar 1, 2024	233.71	236.49	232.41	236.00
7999	NYSE	APD	Thu, Feb 29, 2024	233.89	237.65	233.44	234.04
7998	NYSE	APD	Wed, Feb 28, 2024	231.00	234.56	229.75	232.41
7997	NYSE	APD	Tue, Feb 27, 2024	230.00	233.91	229.60	231.73
7996	NYSE	APD	Mon, Feb 26, 2024	230.09	231.93	228.51	229.36
7995	NYSE	APD	Fri, Feb 23, 2024	231.20	233.30	229.65	232.79
7994	NYSE	APD	Thu, Feb 22, 2024	227.67	231.85	227.10	231.50
7993	NYSE	APD	Wed, Feb 21, 2024	229.00	229.87	226.95	228.10
7992	NYSE	APD	Tue, Feb 20, 2024	226.45	228.23	225.26	228.09
7991	NYSE	APD	Fri, Feb 16, 2024	226.87	227.84	225.91	226.85
7990	NYSE	APD	Thu, Feb 15, 2024	221.14	228.46	220.26	226.95
7989	NYSE	APD	Wed, Feb 14, 2024	217.93	219.38	216.30	217.01
7988	NYSE	APD	Tue, Feb 13, 2024	220.72	222.62	216.34	217.61
7987	NYSE	APD	Mon, Feb 12, 2024	220.38	223.38	219.12	222.59
7986	NYSE	APD	Fri, Feb 9, 2024	219.49	219.94	216.50	219.84
7985	NYSE	APD	Thu, Feb 8, 2024	214.03	220.76	213.80	219.91
7984	NYSE	APD	Wed, Feb 7, 2024	218.34	219.62	213.07	215.38
7983	NYSE	APD	Tue, Feb 6, 2024	218.71	219.98	212.24	218.05
7982	NYSE	APD	Mon, Feb 5, 2024	227.00	228.04	217.03	218.02
7981	NYSE	APD	Fri, Feb 2, 2024	257.11	260.00	255.50	258.17
7980	NYSE	APD	Thu, Feb 1, 2024	257.82	260.20	256.15	259.56
7979	NYSE	APD	Wed, Jan 31, 2024	261.11	261.25	255.42	255.71
7978	NYSE	APD	Tue, Jan 30, 2024	259.93	262.27	259.15	259.28
7977	NYSE	APD	Mon, Jan 29, 2024	261.90	262.23	259.76	261.13
7976	NYSE	APD	Fri, Jan 26, 2024	266.17	266.17	261.28	261.90
7975	NYSE	APD	Thu, Jan 25, 2024	259.12	263.73	258.36	263.65
7974	NYSE	APD	Wed, Jan 24, 2024	263.23	264.48	257.11	257.16
7973	NYSE	APD	Tue, Jan 23, 2024	262.35	264.00	260.43	263.24
7972	NYSE	APD	Mon, Jan 22, 2024	258.48	262.81	257.76	260.93
7971	NYSE	APD	Fri, Jan 19, 2024	260.16	261.00	257.24	260.64
7970	NYSE	APD	Thu, Jan 18, 2024	259.24	260.46	257.00	260.03
7969	NYSE	APD	Wed, Jan 17, 2024	258.06	260.23	257.00	260.14
7968	NYSE	APD	Tue, Jan 16, 2024	262.53	263.99	260.00	260.45
7967	NYSE	APD	Fri, Jan 12, 2024	265.96	267.66	263.41	264.13
7966	NYSE	APD	Thu, Jan 11, 2024	267.39	268.07	263.01	264.59
7965	NYSE	APD	Wed, Jan 10, 2024	267.31	267.31	263.85	266.96
7964	NYSE	APD	Tue, Jan 9, 2024	271.01	271.01	266.59	268.09
7963	NYSE	APD	Mon, Jan 8, 2024	268.57	272.94	266.90	272.84
7962	NYSE	APD	Fri, Jan 5, 2024	270.95	273.00	268.42	270.15
7961	NYSE	APD	Thu, Jan 4, 2024	270.85	273.29	270.13	270.25
7960	NYSE	APD	Wed, Jan 3, 2024	272.00	273.06	269.79	270.86
7959	NYSE	APD	Tue, Jan 2, 2024	272.33	274.87	272.33	273.47
7958	NYSE	APD	Fri, Dec 29, 2023	272.64	274.89	272.00	273.80
7957	NYSE	APD	Thu, Dec 28, 2023	275.63	275.67	274.01	272.48
7956	NYSE	APD	Wed, Dec 27, 2023	274.21	275.80	273.34	275.69
7955	NYSE	APD	Tue, Dec 26, 2023	273.45	275.82	273.25	274.87
7954	NYSE	APD	Fri, Dec 22, 2023	272.75	274.32	272.14	272.84
7953	NYSE	APD	Thu, Dec 21, 2023	270.22	271.83	268.47	271.74
7952	NYSE	APD	Wed, Dec 20, 2023	271.60	273.51	268.01	268.15
7951	NYSE	APD	Tue, Dec 19, 2023	273.23	273.91	270.63	272.52
7950	NYSE	APD	Mon, Dec 18, 2023	273.58	274.95	271.12	271.20
7949	NYSE	APD	Fri, Dec 15, 2023	270.28	272.73	269.69	270.86
7948	NYSE	APD	Thu, Dec 14, 2023	270.40	273.40	270.00	270.81
7947	NYSE	APD	Wed, Dec 13, 2023	266.70	270.47	263.73	269.32
7946	NYSE	APD	Tue, Dec 12, 2023	265.39	267.40	262.92	267.34
7945	NYSE	APD	Mon, Dec 11, 2023	263.25	265.08	262.47	264.56
7944	NYSE	APD	Fri, Dec 8, 2023	262.78	264.72	262.54	263.27
7943	NYSE	APD	Thu, Dec 7, 2023	262.14	264.03	261.01	262.01
7942	NYSE	APD	Wed, Dec 6, 2023	262.39	264.10	260.29	261.28
7941	NYSE	APD	Tue, Dec 5, 2023	269.26	269.76	261.07	262.02
7940	NYSE	APD	Mon, Dec 4, 2023	270.94	272.56	268.76	270.15
7939	NYSE	APD	Fri, Dec 1, 2023	270.60	275.11	269.84	272.64
7938	NYSE	APD	Thu, Nov 30, 2023	266.48	271.12	265.73	270.55
7937	NYSE	APD	Wed, Nov 29, 2023	269.74	270.80	265.90	266.48
7936	NYSE	APD	Tue, Nov 28, 2023	271.00	271.73	267.96	268.40
7935	NYSE	APD	Mon, Nov 27, 2023	273.70	274.04	269.40	271.67
7934	NYSE	APD	Fri, Nov 24, 2023	275.08	276.65	274.50	274.50
7933	NYSE	APD	Wed, Nov 22, 2023	277.41	277.46	273.70	274.27
7932	NYSE	APD	Tue, Nov 21, 2023	273.50	277.47	273.03	276.34
7931	NYSE	APD	Mon, Nov 20, 2023	269.99	273.72	269.16	272.15
7930	NYSE	APD	Fri, Nov 17, 2023	273.49	273.99	269.28	269.99
7929	NYSE	APD	Thu, Nov 16, 2023	273.49	274.45	271.07	273.60
7928	NYSE	APD	Wed, Nov 15, 2023	268.37	274.33	267.85	273.62
7927	NYSE	APD	Tue, Nov 14, 2023	267.00	271.62	266.00	268.41
7926	NYSE	APD	Mon, Nov 13, 2023	263.77	265.63	262.20	265.03
7925	NYSE	APD	Fri, Nov 10, 2023	263.71	267.34	263.01	265.46
7924	NYSE	APD	Thu, Nov 9, 2023	262.53	264.31	258.66	263.99
7923	NYSE	APD	Wed, Nov 8, 2023	256.77	260.42	251.63	259.93
7922	NYSE	APD	Tue, Nov 7, 2023	271.74	273.06	254.02	254.46
7921	NYSE	APD	Mon, Nov 6, 2023	293.20	294.16	289.55	291.30
7920	NYSE	APD	Fri, Nov 3, 2023	292.25	295.96	291.52	293.20
7919	NYSE	APD	Thu, Nov 2, 2023	284.45	289.83	283.27	289.62
7918	NYSE	APD	Wed, Nov 1, 2023	283.04	284.33	279.55	283.41
7917	NYSE	APD	Tue, Oct 31, 2023	280.87	283.83	278.59	282.44
7916	NYSE	APD	Mon, Oct 30, 2023	278.00	280.95	277.03	280.70
7915	NYSE	APD	Fri, Oct 27, 2023	276.95	279.69	275.20	276.15
7914	NYSE	APD	Thu, Oct 26, 2023	276.10	279.75	275.60	277.66
7913	NYSE	APD	Wed, Oct 25, 2023	276.96	277.93	274.36	274.48
7912	NYSE	APD	Tue, Oct 24, 2023	275.90	278.36	274.63	277.24
7911	NYSE	APD	Mon, Oct 23, 2023	276.80	278.80	274.27	274.67
7910	NYSE	APD	Fri, Oct 20, 2023	279.46	281.25	277.82	278.57
7909	NYSE	APD	Thu, Oct 19, 2023	282.17	284.59	280.02	280.61
7908	NYSE	APD	Wed, Oct 18, 2023	289.81	289.81	282.97	283.38
7907	NYSE	APD	Tue, Oct 17, 2023	287.30	292.56	286.55	290.90
7906	NYSE	APD	Mon, Oct 16, 2023	287.63	290.32	286.63	287.12
7905	NYSE	APD	Fri, Oct 13, 2023	288.20	290.71	284.71	285.46
7904	NYSE	APD	Thu, Oct 12, 2023	292.41	292.52	282.59	285.79
7903	NYSE	APD	Wed, Oct 11, 2023	288.85	291.13	288.14	290.89
7902	NYSE	APD	Tue, Oct 10, 2023	286.67	290.43	285.91	287.91
7901	NYSE	APD	Mon, Oct 9, 2023	281.08	284.51	279.67	284.27
7900	NYSE	APD	Fri, Oct 6, 2023	279.39	282.22	276.36	281.06
7899	NYSE	APD	Thu, Oct 5, 2023	284.48	286.25	276.93	279.86
7898	NYSE	APD	Wed, Oct 4, 2023	284.87	286.33	282.00	284.88
7897	NYSE	APD	Tue, Oct 3, 2023	277.32	283.64	277.32	281.79
7896	NYSE	APD	Mon, Oct 2, 2023	281.33	282.72	275.61	279.08
7895	NYSE	APD	Fri, Sep 29, 2023	287.75	288.85	282.62	283.40
7894	NYSE	APD	Thu, Sep 28, 2023	285.89	290.12	284.91	285.12
7893	NYSE	APD	Wed, Sep 27, 2023	286.88	288.11	283.93	285.26
7892	NYSE	APD	Tue, Sep 26, 2023	287.30	289.58	285.79	286.70
7891	NYSE	APD	Mon, Sep 25, 2023	285.36	290.48	285.03	289.61
7890	NYSE	APD	Fri, Sep 22, 2023	286.98	289.68	285.85	286.64
7889	NYSE	APD	Thu, Sep 21, 2023	293.16	295.11	286.89	287.07
7888	NYSE	APD	Wed, Sep 20, 2023	299.73	301.03	294.20	294.82
7887	NYSE	APD	Tue, Sep 19, 2023	299.30	300.15	295.50	299.23
7886	NYSE	APD	Mon, Sep 18, 2023	301.63	301.90	299.30	299.53
7885	NYSE	APD	Fri, Sep 15, 2023	306.40	307.71	301.15	302.11
7884	NYSE	APD	Thu, Sep 14, 2023	305.00	306.80	303.51	306.10
7883	NYSE	APD	Wed, Sep 13, 2023	302.24	304.89	300.85	303.13
7882	NYSE	APD	Tue, Sep 12, 2023	301.57	304.19	300.15	302.14
7881	NYSE	APD	Mon, Sep 11, 2023	299.82	303.75	299.55	302.80
7880	NYSE	APD	Fri, Sep 8, 2023	292.50	299.86	291.55	298.51
7879	NYSE	APD	Thu, Sep 7, 2023	292.90	294.80	290.65	292.11
7878	NYSE	APD	Wed, Sep 6, 2023	292.62	294.15	291.14	293.35
7877	NYSE	APD	Tue, Sep 5, 2023	298.34	298.34	292.65	292.70
7876	NYSE	APD	Fri, Sep 1, 2023	298.56	300.60	297.82	298.02
7875	NYSE	APD	Thu, Aug 31, 2023	296.48	297.00	294.67	295.49
7874	NYSE	APD	Wed, Aug 30, 2023	294.03	296.45	293.49	295.52
7873	NYSE	APD	Tue, Aug 29, 2023	289.93	293.76	289.36	293.66
7872	NYSE	APD	Mon, Aug 28, 2023	288.97	291.36	288.66	289.86
7871	NYSE	APD	Fri, Aug 25, 2023	288.48	289.38	286.04	288.30
7870	NYSE	APD	Thu, Aug 24, 2023	284.43	288.13	283.71	286.63
7869	NYSE	APD	Wed, Aug 23, 2023	284.35	286.47	282.79	285.75
7868	NYSE	APD	Tue, Aug 22, 2023	286.63	286.63	283.94	285.07
7867	NYSE	APD	Mon, Aug 21, 2023	285.23	287.51	284.06	285.21
7866	NYSE	APD	Fri, Aug 18, 2023	282.41	286.38	281.47	284.82
7865	NYSE	APD	Thu, Aug 17, 2023	286.93	288.26	283.45	284.50
7864	NYSE	APD	Wed, Aug 16, 2023	285.14	287.22	284.34	285.92
7863	NYSE	APD	Tue, Aug 15, 2023	288.65	289.05	284.16	285.14
7862	NYSE	APD	Mon, Aug 14, 2023	287.82	291.75	287.17	290.73
7861	NYSE	APD	Fri, Aug 11, 2023	285.52	288.97	285.47	288.79
7860	NYSE	APD	Thu, Aug 10, 2023	286.67	288.46	284.13	286.31
7859	NYSE	APD	Wed, Aug 9, 2023	284.16	287.54	282.62	285.40
7858	NYSE	APD	Tue, Aug 8, 2023	284.73	284.73	280.77	283.54
7857	NYSE	APD	Mon, Aug 7, 2023	284.29	288.21	284.12	287.30
7856	NYSE	APD	Fri, Aug 4, 2023	285.77	291.13	283.80	284.43
7855	NYSE	APD	Thu, Aug 3, 2023	290.00	293.16	281.30	281.82
7854	NYSE	APD	Wed, Aug 2, 2023	300.11	302.89	298.65	299.32
7853	NYSE	APD	Tue, Aug 1, 2023	303.69	305.83	302.20	302.41
7852	NYSE	APD	Mon, Jul 31, 2023	303.00	305.73	302.61	305.33
7851	NYSE	APD	Fri, Jul 28, 2023	304.96	304.96	302.59	303.43
7850	NYSE	APD	Thu, Jul 27, 2023	303.00	304.88	302.00	302.89
7849	NYSE	APD	Wed, Jul 26, 2023	303.55	305.34	301.47	303.01
7848	NYSE	APD	Tue, Jul 25, 2023	303.50	306.59	302.24	305.85
7847	NYSE	APD	Mon, Jul 24, 2023	303.27	304.10	299.92	302.10
7846	NYSE	APD	Fri, Jul 21, 2023	300.73	303.21	300.13	302.74
7845	NYSE	APD	Thu, Jul 20, 2023	300.31	301.86	298.05	301.34
7844	NYSE	APD	Wed, Jul 19, 2023	297.74	300.12	296.44	298.59
7843	NYSE	APD	Tue, Jul 18, 2023	298.71	300.59	295.93	298.26
7842	NYSE	APD	Mon, Jul 17, 2023	298.22	299.84	296.37	299.28
7841	NYSE	APD	Fri, Jul 14, 2023	298.90	299.53	297.30	298.63
7840	NYSE	APD	Thu, Jul 13, 2023	294.63	299.90	294.00	298.95
7839	NYSE	APD	Wed, Jul 12, 2023	291.70	294.58	287.52	294.25
7838	NYSE	APD	Tue, Jul 11, 2023	291.28	292.56	287.15	288.65
7837	NYSE	APD	Mon, Jul 10, 2023	286.84	291.78	286.61	290.02
7836	NYSE	APD	Fri, Jul 7, 2023	286.40	290.48	285.54	286.84
7835	NYSE	APD	Thu, Jul 6, 2023	285.93	288.27	281.77	287.84
7834	NYSE	APD	Wed, Jul 5, 2023	294.63	295.68	285.88	287.97
7833	NYSE	APD	Mon, Jul 3, 2023	298.15	299.20	295.74	297.07
7832	NYSE	APD	Fri, Jun 30, 2023	295.88	300.51	295.17	299.53
7831	NYSE	APD	Thu, Jun 29, 2023	289.94	295.29	288.60	293.00
7830	NYSE	APD	Wed, Jun 28, 2023	290.37	291.85	288.39	291.32
7829	NYSE	APD	Tue, Jun 27, 2023	286.58	291.56	286.58	291.41
7828	NYSE	APD	Mon, Jun 26, 2023	287.12	288.16	285.05	286.39
7827	NYSE	APD	Fri, Jun 23, 2023	286.63	288.12	284.67	286.26
7826	NYSE	APD	Thu, Jun 22, 2023	287.14	289.00	284.48	288.01
7825	NYSE	APD	Wed, Jun 21, 2023	287.69	290.18	285.46	289.14
7824	NYSE	APD	Tue, Jun 20, 2023	289.95	290.42	287.30	289.30
7823	NYSE	APD	Fri, Jun 16, 2023	291.31	294.60	290.83	293.17
7822	NYSE	APD	Thu, Jun 15, 2023	288.98	292.25	287.06	290.76
7821	NYSE	APD	Wed, Jun 14, 2023	288.26	291.46	287.28	288.84
7820	NYSE	APD	Tue, Jun 13, 2023	278.30	285.59	277.69	284.85
7819	NYSE	APD	Mon, Jun 12, 2023	279.50	279.64	276.81	278.93
7818	NYSE	APD	Fri, Jun 9, 2023	282.54	282.54	277.85	278.59
7817	NYSE	APD	Thu, Jun 8, 2023	276.35	283.91	276.35	283.38
7816	NYSE	APD	Wed, Jun 7, 2023	276.80	282.80	274.47	282.42
7815	NYSE	APD	Tue, Jun 6, 2023	278.59	281.55	276.59	278.50
7814	NYSE	APD	Mon, Jun 5, 2023	283.35	283.50	279.73	281.04
7813	NYSE	APD	Fri, Jun 2, 2023	275.92	281.84	275.69	281.04
7812	NYSE	APD	Thu, Jun 1, 2023	267.70	274.38	267.28	273.17
7811	NYSE	APD	Wed, May 31, 2023	273.36	273.89	269.07	269.14
7810	NYSE	APD	Tue, May 30, 2023	276.22	276.38	271.63	274.07
7809	NYSE	APD	Fri, May 26, 2023	273.34	274.89	272.10	273.83
7808	NYSE	APD	Thu, May 25, 2023	272.72	273.17	270.85	272.12
7807	NYSE	APD	Wed, May 24, 2023	270.32	271.32	269.01	270.84
7806	NYSE	APD	Tue, May 23, 2023	273.11	274.01	270.92	271.50
7805	NYSE	APD	Mon, May 22, 2023	279.45	281.34	274.67	275.00
7804	NYSE	APD	Fri, May 19, 2023	276.74	280.38	276.19	278.91
7803	NYSE	APD	Thu, May 18, 2023	275.69	276.14	270.73	275.45
7802	NYSE	APD	Wed, May 17, 2023	276.07	277.45	275.07	276.20
7801	NYSE	APD	Tue, May 16, 2023	277.93	279.38	273.15	275.59
7800	NYSE	APD	Mon, May 15, 2023	278.61	279.84	276.39	279.29
7799	NYSE	APD	Fri, May 12, 2023	277.61	279.16	275.11	278.00
7798	NYSE	APD	Thu, May 11, 2023	278.39	278.62	274.37	276.55
7797	NYSE	APD	Wed, May 10, 2023	281.08	285.52	278.62	280.95
7796	NYSE	APD	Tue, May 9, 2023	295.99	297.00	278.74	279.94
7795	NYSE	APD	Mon, May 8, 2023	297.99	299.88	294.33	295.58
7794	NYSE	APD	Fri, May 5, 2023	292.81	297.91	291.92	296.70
7793	NYSE	APD	Thu, May 4, 2023	294.05	295.20	290.19	291.07
7792	NYSE	APD	Wed, May 3, 2023	293.55	297.73	292.23	293.89
7791	NYSE	APD	Tue, May 2, 2023	293.56	294.78	288.93	292.63
7790	NYSE	APD	Mon, May 1, 2023	294.90	297.50	294.90	296.18
7789	NYSE	APD	Fri, Apr 28, 2023	291.01	295.18	290.20	294.36
7788	NYSE	APD	Thu, Apr 27, 2023	288.15	292.25	286.85	291.38
7787	NYSE	APD	Wed, Apr 26, 2023	288.35	289.77	283.54	285.68
7786	NYSE	APD	Tue, Apr 25, 2023	292.19	292.40	289.10	289.94
7785	NYSE	APD	Mon, Apr 24, 2023	291.30	293.35	290.61	293.30
7784	NYSE	APD	Fri, Apr 21, 2023	291.71	293.51	289.68	290.57
7783	NYSE	APD	Thu, Apr 20, 2023	289.40	293.43	288.32	292.46
7782	NYSE	APD	Wed, Apr 19, 2023	287.05	290.57	286.12	290.50
7781	NYSE	APD	Tue, Apr 18, 2023	287.36	288.01	286.47	287.78
7780	NYSE	APD	Mon, Apr 17, 2023	287.03	287.90	283.97	286.20
7779	NYSE	APD	Fri, Apr 14, 2023	287.02	289.33	284.95	286.21
7778	NYSE	APD	Thu, Apr 13, 2023	287.45	290.13	285.09	288.14
7777	NYSE	APD	Wed, Apr 12, 2023	287.12	288.99	286.22	287.17
7776	NYSE	APD	Tue, Apr 11, 2023	284.30	287.53	283.24	285.33
7775	NYSE	APD	Mon, Apr 10, 2023	280.98	283.44	279.48	283.43
7774	NYSE	APD	Thu, Apr 6, 2023	282.34	283.65	280.62	282.00
7773	NYSE	APD	Wed, Apr 5, 2023	283.73	286.89	281.85	283.88
7772	NYSE	APD	Tue, Apr 4, 2023	288.00	288.91	283.99	285.25
7771	NYSE	APD	Mon, Apr 3, 2023	286.57	289.32	285.52	289.04
7770	NYSE	APD	Fri, Mar 31, 2023	278.87	287.55	278.14	287.21
7769	NYSE	APD	Thu, Mar 30, 2023	278.31	280.38	277.07	277.97
7768	NYSE	APD	Wed, Mar 29, 2023	276.30	277.26	275.00	276.33
7767	NYSE	APD	Tue, Mar 28, 2023	270.14	274.85	269.61	273.54
7766	NYSE	APD	Mon, Mar 27, 2023	271.06	274.11	268.35	270.19
7765	NYSE	APD	Fri, Mar 24, 2023	265.43	268.59	263.89	267.67
7764	NYSE	APD	Thu, Mar 23, 2023	275.71	276.41	265.91	266.94
7763	NYSE	APD	Wed, Mar 22, 2023	279.45	280.87	275.14	275.36
7762	NYSE	APD	Tue, Mar 21, 2023	282.36	283.22	275.40	278.81
7761	NYSE	APD	Mon, Mar 20, 2023	276.47	280.46	275.69	279.21
7760	NYSE	APD	Fri, Mar 17, 2023	280.29	280.29	273.84	274.74
7759	NYSE	APD	Thu, Mar 16, 2023	275.40	281.21	275.01	279.65
7758	NYSE	APD	Wed, Mar 15, 2023	281.01	281.89	274.20	277.04
7757	NYSE	APD	Tue, Mar 14, 2023	284.64	289.99	283.04	285.90
7756	NYSE	APD	Mon, Mar 13, 2023	281.99	285.49	280.34	280.99
7755	NYSE	APD	Fri, Mar 10, 2023	284.18	286.31	280.00	281.27
7754	NYSE	APD	Thu, Mar 9, 2023	291.20	291.81	282.77	284.08
7753	NYSE	APD	Wed, Mar 8, 2023	291.80	291.94	288.17	290.04
7752	NYSE	APD	Tue, Mar 7, 2023	294.26	295.60	289.76	291.39
7751	NYSE	APD	Mon, Mar 6, 2023	292.71	295.06	292.48	293.12
7750	NYSE	APD	Fri, Mar 3, 2023	293.09	294.90	290.72	294.78
7749	NYSE	APD	Thu, Mar 2, 2023	287.58	293.57	286.60	292.03
7748	NYSE	APD	Wed, Mar 1, 2023	285.07	291.58	284.69	288.28
7747	NYSE	APD	Tue, Feb 28, 2023	285.00	287.08	284.90	285.98
7746	NYSE	APD	Mon, Feb 27, 2023	282.44	287.66	282.44	285.42
7745	NYSE	APD	Fri, Feb 24, 2023	275.77	282.29	275.00	280.98
7744	NYSE	APD	Thu, Feb 23, 2023	279.17	280.71	273.92	279.72
7743	NYSE	APD	Wed, Feb 22, 2023	278.99	280.15	274.11	278.29
7742	NYSE	APD	Tue, Feb 21, 2023	279.55	280.15	276.57	277.51
7741	NYSE	APD	Fri, Feb 17, 2023	279.29	280.83	277.51	279.71
7740	NYSE	APD	Thu, Feb 16, 2023	280.43	284.27	279.40	280.73
7739	NYSE	APD	Wed, Feb 15, 2023	280.00	285.57	278.04	284.46
7738	NYSE	APD	Tue, Feb 14, 2023	286.23	286.62	278.80	281.49
7737	NYSE	APD	Mon, Feb 13, 2023	288.72	289.35	285.78	286.70
7736	NYSE	APD	Fri, Feb 10, 2023	286.29	289.03	283.62	287.82
7735	NYSE	APD	Thu, Feb 9, 2023	289.91	290.32	286.14	286.89
7734	NYSE	APD	Wed, Feb 8, 2023	284.45	291.04	284.45	287.24
7733	NYSE	APD	Tue, Feb 7, 2023	281.71	285.79	280.56	285.07
7732	NYSE	APD	Mon, Feb 6, 2023	284.02	286.55	280.17	283.03
7731	NYSE	APD	Fri, Feb 3, 2023	291.99	293.49	283.24	285.02
7730	NYSE	APD	Thu, Feb 2, 2023	295.36	299.34	288.54	295.50
7729	NYSE	APD	Wed, Feb 1, 2023	319.11	320.42	314.39	318.13
7728	NYSE	APD	Tue, Jan 31, 2023	314.92	320.90	314.17	320.51
7727	NYSE	APD	Mon, Jan 30, 2023	313.56	318.14	313.37	313.90
7726	NYSE	APD	Fri, Jan 27, 2023	314.06	316.40	312.01	314.15
7725	NYSE	APD	Thu, Jan 26, 2023	311.44	316.90	310.00	316.61
7724	NYSE	APD	Wed, Jan 25, 2023	308.97	313.15	308.34	312.05
7723	NYSE	APD	Tue, Jan 24, 2023	308.37	313.98	306.91	313.34
7722	NYSE	APD	Mon, Jan 23, 2023	303.87	309.56	302.73	308.72
7721	NYSE	APD	Fri, Jan 20, 2023	301.25	304.59	298.36	304.40
7720	NYSE	APD	Thu, Jan 19, 2023	302.59	303.39	298.19	299.89
7719	NYSE	APD	Wed, Jan 18, 2023	308.25	308.25	302.05	302.89
7718	NYSE	APD	Tue, Jan 17, 2023	312.00	312.00	306.01	306.38
7717	NYSE	APD	Fri, Jan 13, 2023	307.86	311.91	307.07	311.40
7716	NYSE	APD	Thu, Jan 12, 2023	312.77	314.01	308.90	310.21
7715	NYSE	APD	Wed, Jan 11, 2023	315.15	316.59	312.16	312.77
7714	NYSE	APD	Tue, Jan 10, 2023	309.98	312.83	308.15	312.67
7713	NYSE	APD	Mon, Jan 9, 2023	309.89	314.47	306.03	311.67
7712	NYSE	APD	Fri, Jan 6, 2023	305.17	311.66	303.02	310.18
7711	NYSE	APD	Thu, Jan 5, 2023	302.64	304.69	300.31	301.82
7710	NYSE	APD	Wed, Jan 4, 2023	305.94	308.41	304.00	306.59
7709	NYSE	APD	Tue, Jan 3, 2023	310.06	311.77	303.90	306.57
7708	NYSE	APD	Fri, Dec 30, 2022	308.39	309.49	304.68	308.26
7707	NYSE	APD	Thu, Dec 29, 2022	311.00	312.64	310.20	309.79
7706	NYSE	APD	Wed, Dec 28, 2022	312.50	313.76	309.28	309.64
7705	NYSE	APD	Tue, Dec 27, 2022	313.27	314.20	311.52	312.20
7704	NYSE	APD	Fri, Dec 23, 2022	311.90	312.60	309.86	312.04
7703	NYSE	APD	Thu, Dec 22, 2022	312.42	312.76	307.64	312.60
7702	NYSE	APD	Wed, Dec 21, 2022	314.49	317.16	313.50	314.49
7701	NYSE	APD	Tue, Dec 20, 2022	314.33	314.89	310.82	312.54
7700	NYSE	APD	Mon, Dec 19, 2022	314.71	317.04	311.86	313.72
7699	NYSE	APD	Fri, Dec 16, 2022	316.27	317.61	311.75	316.42
7698	NYSE	APD	Thu, Dec 15, 2022	319.51	320.40	314.27	316.24
7697	NYSE	APD	Wed, Dec 14, 2022	324.66	327.93	321.87	325.12
7696	NYSE	APD	Tue, Dec 13, 2022	327.83	328.56	321.81	325.25
7695	NYSE	APD	Mon, Dec 12, 2022	313.06	320.18	313.06	319.51
7694	NYSE	APD	Fri, Dec 9, 2022	319.74	320.45	313.58	314.41
7693	NYSE	APD	Thu, Dec 8, 2022	316.84	320.96	316.70	319.86
7692	NYSE	APD	Wed, Dec 7, 2022	312.56	315.77	312.00	315.58
7691	NYSE	APD	Tue, Dec 6, 2022	313.76	315.28	309.87	312.10
7690	NYSE	APD	Mon, Dec 5, 2022	315.74	318.00	313.36	314.97
7689	NYSE	APD	Fri, Dec 2, 2022	310.63	320.62	310.00	318.44
7688	NYSE	APD	Thu, Dec 1, 2022	310.35	313.05	308.76	312.04
7687	NYSE	APD	Wed, Nov 30, 2022	300.98	310.39	298.78	310.16
7686	NYSE	APD	Tue, Nov 29, 2022	304.83	306.18	300.97	302.18
7685	NYSE	APD	Mon, Nov 28, 2022	307.72	309.38	303.33	304.46
7684	NYSE	APD	Fri, Nov 25, 2022	308.72	311.13	307.71	309.91
7683	NYSE	APD	Wed, Nov 23, 2022	309.00	310.38	305.89	308.15
7682	NYSE	APD	Tue, Nov 22, 2022	298.00	309.57	297.17	309.16
7681	NYSE	APD	Mon, Nov 21, 2022	294.57	297.56	294.18	296.41
7680	NYSE	APD	Fri, Nov 18, 2022	296.00	296.98	293.56	296.48
7679	NYSE	APD	Thu, Nov 17, 2022	291.38	293.44	290.14	293.30
7678	NYSE	APD	Wed, Nov 16, 2022	294.54	297.08	293.30	295.12
7677	NYSE	APD	Tue, Nov 15, 2022	296.41	297.91	291.56	294.54
7676	NYSE	APD	Mon, Nov 14, 2022	288.00	297.77	288.00	294.89
7675	NYSE	APD	Fri, Nov 11, 2022	290.67	292.46	287.84	288.46
7674	NYSE	APD	Thu, Nov 10, 2022	289.73	289.85	285.57	289.59
7673	NYSE	APD	Wed, Nov 9, 2022	282.89	285.43	279.81	280.13
7672	NYSE	APD	Tue, Nov 8, 2022	278.96	284.78	277.77	283.00
7671	NYSE	APD	Mon, Nov 7, 2022	277.82	280.07	275.83	277.63
7670	NYSE	APD	Fri, Nov 4, 2022	269.25	276.47	266.82	276.06
7669	NYSE	APD	Thu, Nov 3, 2022	248.74	266.24	247.13	264.02
7668	NYSE	APD	Wed, Nov 2, 2022	252.84	254.80	244.82	245.17
7667	NYSE	APD	Tue, Nov 1, 2022	252.94	254.78	249.97	252.12
7666	NYSE	APD	Mon, Oct 31, 2022	252.49	254.00	249.09	250.40
7665	NYSE	APD	Fri, Oct 28, 2022	249.06	255.41	248.11	254.44
7664	NYSE	APD	Thu, Oct 27, 2022	251.94	252.70	248.63	249.06
7663	NYSE	APD	Wed, Oct 26, 2022	252.75	254.84	251.46	252.02
7662	NYSE	APD	Tue, Oct 25, 2022	245.07	251.56	243.42	251.56
7661	NYSE	APD	Mon, Oct 24, 2022	243.39	245.91	241.88	243.92
7660	NYSE	APD	Fri, Oct 21, 2022	238.18	242.28	235.70	241.29
7659	NYSE	APD	Thu, Oct 20, 2022	241.67	243.50	237.93	238.32
7658	NYSE	APD	Wed, Oct 19, 2022	241.67	244.21	239.95	241.45
7657	NYSE	APD	Tue, Oct 18, 2022	244.77	245.22	240.51	242.37
7656	NYSE	APD	Mon, Oct 17, 2022	237.22	239.43	236.25	237.36
7655	NYSE	APD	Fri, Oct 14, 2022	239.35	240.83	232.16	232.53
7654	NYSE	APD	Thu, Oct 13, 2022	225.95	239.06	224.75	237.99
7653	NYSE	APD	Wed, Oct 12, 2022	231.93	233.98	229.17	229.32
7652	NYSE	APD	Tue, Oct 11, 2022	231.91	233.64	229.78	231.21
7651	NYSE	APD	Mon, Oct 10, 2022	233.19	234.60	231.22	232.44
7650	NYSE	APD	Fri, Oct 7, 2022	235.90	236.95	230.01	231.75
7649	NYSE	APD	Thu, Oct 6, 2022	241.17	242.76	237.89	238.59
7648	NYSE	APD	Wed, Oct 5, 2022	245.66	246.34	242.67	242.80
7647	NYSE	APD	Tue, Oct 4, 2022	241.44	248.81	240.79	247.96
7646	NYSE	APD	Mon, Oct 3, 2022	234.91	240.22	233.29	238.33
7645	NYSE	APD	Fri, Sep 30, 2022	231.39	235.72	230.50	232.73
7644	NYSE	APD	Thu, Sep 29, 2022	232.81	233.90	229.22	230.14
7643	NYSE	APD	Wed, Sep 28, 2022	232.31	236.49	230.93	234.97
7642	NYSE	APD	Tue, Sep 27, 2022	234.28	235.87	228.36	230.76
7641	NYSE	APD	Mon, Sep 26, 2022	235.29	236.43	230.54	231.50
7640	NYSE	APD	Fri, Sep 23, 2022	235.79	237.31	233.41	237.07
7639	NYSE	APD	Thu, Sep 22, 2022	241.93	242.40	238.43	238.52
7638	NYSE	APD	Wed, Sep 21, 2022	246.48	248.03	241.40	241.46
7637	NYSE	APD	Tue, Sep 20, 2022	246.43	247.00	243.34	244.89
7636	NYSE	APD	Mon, Sep 19, 2022	244.80	249.65	244.77	249.38
7635	NYSE	APD	Fri, Sep 16, 2022	248.09	248.20	244.09	247.36
7634	NYSE	APD	Thu, Sep 15, 2022	254.84	255.04	248.18	248.47
7633	NYSE	APD	Wed, Sep 14, 2022	255.53	256.16	252.63	255.18
7632	NYSE	APD	Tue, Sep 13, 2022	258.00	260.39	255.55	256.08
7631	NYSE	APD	Mon, Sep 12, 2022	259.01	264.01	258.14	263.50
7630	NYSE	APD	Fri, Sep 9, 2022	255.38	257.35	254.39	256.97
7629	NYSE	APD	Thu, Sep 8, 2022	251.15	254.24	250.06	253.83
7628	NYSE	APD	Wed, Sep 7, 2022	246.44	254.05	246.17	253.78
7627	NYSE	APD	Tue, Sep 6, 2022	248.06	248.28	244.69	246.17
7626	NYSE	APD	Fri, Sep 2, 2022	253.58	253.96	245.83	246.53
7625	NYSE	APD	Thu, Sep 1, 2022	250.51	251.39	248.50	250.00
7624	NYSE	APD	Wed, Aug 31, 2022	257.47	257.65	252.35	252.45
7623	NYSE	APD	Tue, Aug 30, 2022	262.30	262.30	255.55	255.85
7622	NYSE	APD	Mon, Aug 29, 2022	259.99	263.01	259.34	260.70
7621	NYSE	APD	Fri, Aug 26, 2022	267.30	267.98	262.11	262.23
7620	NYSE	APD	Thu, Aug 25, 2022	263.93	266.68	262.16	266.59
7619	NYSE	APD	Wed, Aug 24, 2022	261.79	263.84	260.83	262.72
7618	NYSE	APD	Tue, Aug 23, 2022	259.46	262.37	259.36	261.32
7617	NYSE	APD	Mon, Aug 22, 2022	260.31	261.76	259.28	260.91
7616	NYSE	APD	Fri, Aug 19, 2022	267.00	267.60	262.39	263.70
7615	NYSE	APD	Thu, Aug 18, 2022	268.86	268.96	266.95	267.60
7614	NYSE	APD	Wed, Aug 17, 2022	270.38	272.18	266.82	268.00
7613	NYSE	APD	Tue, Aug 16, 2022	272.20	274.63	271.71	273.54
7612	NYSE	APD	Mon, Aug 15, 2022	270.88	274.89	270.16	274.11
7611	NYSE	APD	Fri, Aug 12, 2022	266.86	271.70	265.55	270.88
7610	NYSE	APD	Thu, Aug 11, 2022	267.20	268.29	264.16	264.81
7609	NYSE	APD	Wed, Aug 10, 2022	265.87	268.19	265.02	265.63
7608	NYSE	APD	Tue, Aug 9, 2022	261.76	261.86	258.35	258.76
7607	NYSE	APD	Mon, Aug 8, 2022	264.00	266.45	261.60	261.77
7606	NYSE	APD	Fri, Aug 5, 2022	256.72	262.94	256.16	262.64
7605	NYSE	APD	Thu, Aug 4, 2022	248.10	260.17	248.10	257.73
7604	NYSE	APD	Wed, Aug 3, 2022	245.35	246.28	242.52	245.71
7603	NYSE	APD	Tue, Aug 2, 2022	245.74	246.92	240.42	244.12
7602	NYSE	APD	Mon, Aug 1, 2022	247.00	247.84	244.60	247.25
7601	NYSE	APD	Fri, Jul 29, 2022	245.86	249.69	245.85	248.23
7600	NYSE	APD	Thu, Jul 28, 2022	239.41	244.34	238.74	244.23
7599	NYSE	APD	Wed, Jul 27, 2022	234.63	238.84	232.48	237.89
7598	NYSE	APD	Tue, Jul 26, 2022	233.79	235.43	233.06	234.63
7597	NYSE	APD	Mon, Jul 25, 2022	235.39	235.59	233.70	235.21
7596	NYSE	APD	Fri, Jul 22, 2022	235.70	236.02	233.79	234.56
7595	NYSE	APD	Thu, Jul 21, 2022	232.20	234.74	231.19	234.59
7594	NYSE	APD	Wed, Jul 20, 2022	229.71	232.18	228.78	231.63
7593	NYSE	APD	Tue, Jul 19, 2022	226.07	230.02	224.96	230.00
7592	NYSE	APD	Mon, Jul 18, 2022	226.75	228.38	222.79	223.56
7591	NYSE	APD	Fri, Jul 15, 2022	225.66	226.44	223.85	225.20
7590	NYSE	APD	Thu, Jul 14, 2022	225.00	225.34	218.88	221.98
7589	NYSE	APD	Wed, Jul 13, 2022	228.33	230.23	226.41	227.99
7588	NYSE	APD	Tue, Jul 12, 2022	234.68	235.17	229.85	231.93
7587	NYSE	APD	Mon, Jul 11, 2022	231.33	235.36	230.24	234.09
7586	NYSE	APD	Fri, Jul 8, 2022	234.90	235.75	231.39	232.21
7585	NYSE	APD	Thu, Jul 7, 2022	237.61	239.82	234.08	235.82
7584	NYSE	APD	Wed, Jul 6, 2022	240.26	240.26	234.33	237.22
7583	NYSE	APD	Tue, Jul 5, 2022	238.00	239.98	236.33	239.97
7582	NYSE	APD	Fri, Jul 1, 2022	238.94	242.79	237.66	242.75
7581	NYSE	APD	Thu, Jun 30, 2022	237.65	242.01	233.82	240.48
7580	NYSE	APD	Wed, Jun 29, 2022	242.13	244.07	240.11	241.51
7579	NYSE	APD	Tue, Jun 28, 2022	245.89	248.50	241.92	242.51
7578	NYSE	APD	Mon, Jun 27, 2022	251.42	252.70	245.68	246.18
7577	NYSE	APD	Fri, Jun 24, 2022	244.88	252.60	243.95	252.08
7576	NYSE	APD	Thu, Jun 23, 2022	240.47	242.78	238.51	242.06
7575	NYSE	APD	Wed, Jun 22, 2022	236.38	241.87	235.24	241.00
7574	NYSE	APD	Tue, Jun 21, 2022	238.40	241.37	237.52	241.01
7573	NYSE	APD	Fri, Jun 17, 2022	236.07	237.97	230.51	235.97
7572	NYSE	APD	Thu, Jun 16, 2022	234.61	236.67	231.61	235.10
7571	NYSE	APD	Wed, Jun 15, 2022	241.52	244.41	236.11	239.29
7570	NYSE	APD	Tue, Jun 14, 2022	242.00	243.70	237.54	239.22
7569	NYSE	APD	Mon, Jun 13, 2022	244.18	244.86	239.89	242.69
7568	NYSE	APD	Fri, Jun 10, 2022	249.08	251.98	246.62	248.20
7567	NYSE	APD	Thu, Jun 9, 2022	250.00	257.17	249.66	253.62
7566	NYSE	APD	Wed, Jun 8, 2022	258.59	262.07	252.24	252.38
7565	NYSE	APD	Tue, Jun 7, 2022	256.43	261.12	254.82	260.79
7564	NYSE	APD	Mon, Jun 6, 2022	255.00	259.00	254.31	257.45
7563	NYSE	APD	Fri, Jun 3, 2022	250.06	254.31	250.06	252.27
7562	NYSE	APD	Thu, Jun 2, 2022	246.25	253.05	246.05	252.85
7561	NYSE	APD	Wed, Jun 1, 2022	247.43	248.23	241.37	243.51
7560	NYSE	APD	Tue, May 31, 2022	247.66	250.05	245.67	246.16
7559	NYSE	APD	Fri, May 27, 2022	245.95	250.65	244.49	250.65
7558	NYSE	APD	Thu, May 26, 2022	236.67	243.41	236.67	242.49
7557	NYSE	APD	Wed, May 25, 2022	239.19	239.53	233.96	236.42
7556	NYSE	APD	Tue, May 24, 2022	238.86	239.02	233.45	236.82
7555	NYSE	APD	Mon, May 23, 2022	240.22	241.01	235.19	237.95
7554	NYSE	APD	Fri, May 20, 2022	237.36	237.74	231.13	237.59
7553	NYSE	APD	Thu, May 19, 2022	232.74	236.81	231.69	234.22
7552	NYSE	APD	Wed, May 18, 2022	237.06	237.50	233.38	234.47
7551	NYSE	APD	Tue, May 17, 2022	238.24	239.94	233.64	239.58
7550	NYSE	APD	Mon, May 16, 2022	232.93	234.64	229.38	232.92
7549	NYSE	APD	Fri, May 13, 2022	232.90	234.99	231.07	233.71
7548	NYSE	APD	Thu, May 12, 2022	228.29	234.64	227.38	231.41
7547	NYSE	APD	Wed, May 11, 2022	229.91	235.91	228.40	232.89
7546	NYSE	APD	Tue, May 10, 2022	234.71	236.82	225.28	230.68
7545	NYSE	APD	Mon, May 9, 2022	231.87	236.53	231.04	233.22
7544	NYSE	APD	Fri, May 6, 2022	235.86	237.47	230.19	235.82
7543	NYSE	APD	Thu, May 5, 2022	247.56	254.00	233.77	235.98
7542	NYSE	APD	Wed, May 4, 2022	238.15	247.49	238.15	247.49
7541	NYSE	APD	Tue, May 3, 2022	235.40	240.35	235.18	239.10
7540	NYSE	APD	Mon, May 2, 2022	235.61	238.15	230.92	235.40
7539	NYSE	APD	Fri, Apr 29, 2022	240.30	241.58	233.27	234.07
7538	NYSE	APD	Thu, Apr 28, 2022	239.83	242.07	234.83	240.48
7537	NYSE	APD	Wed, Apr 27, 2022	236.42	241.43	236.42	238.25
7536	NYSE	APD	Tue, Apr 26, 2022	242.37	244.22	235.22	235.63
7535	NYSE	APD	Mon, Apr 25, 2022	242.22	244.34	237.72	242.76
7534	NYSE	APD	Fri, Apr 22, 2022	249.93	250.00	242.53	242.92
7533	NYSE	APD	Thu, Apr 21, 2022	251.33	254.39	249.99	251.14
7532	NYSE	APD	Wed, Apr 20, 2022	250.03	251.78	246.29	248.74
7531	NYSE	APD	Tue, Apr 19, 2022	246.15	250.54	245.40	249.57
7530	NYSE	APD	Mon, Apr 18, 2022	245.68	246.84	242.43	246.00
7529	NYSE	APD	Thu, Apr 14, 2022	250.18	251.76	246.52	246.84
7528	NYSE	APD	Wed, Apr 13, 2022	248.20	250.00	246.19	249.92
7527	NYSE	APD	Tue, Apr 12, 2022	250.64	253.14	247.36	247.78
7526	NYSE	APD	Mon, Apr 11, 2022	251.20	252.24	249.57	249.83
7525	NYSE	APD	Fri, Apr 8, 2022	252.00	254.29	250.78	251.20
7524	NYSE	APD	Thu, Apr 7, 2022	249.63	252.07	248.46	251.37
7523	NYSE	APD	Wed, Apr 6, 2022	250.00	251.43	246.76	250.10
7522	NYSE	APD	Tue, Apr 5, 2022	251.64	253.73	251.10	251.68
7521	NYSE	APD	Mon, Apr 4, 2022	249.98	253.11	247.05	252.65
7520	NYSE	APD	Fri, Apr 1, 2022	251.06	253.25	247.62	248.99
7519	NYSE	APD	Thu, Mar 31, 2022	250.74	252.57	249.04	249.91
7518	NYSE	APD	Wed, Mar 30, 2022	251.21	253.54	250.62	251.54
7517	NYSE	APD	Tue, Mar 29, 2022	251.12	253.27	248.36	252.34
7516	NYSE	APD	Mon, Mar 28, 2022	246.60	249.97	245.64	248.31
7515	NYSE	APD	Fri, Mar 25, 2022	242.65	247.41	242.65	246.56
7514	NYSE	APD	Thu, Mar 24, 2022	236.88	242.44	235.81	242.41
7513	NYSE	APD	Wed, Mar 23, 2022	235.60	239.45	234.42	235.24
7512	NYSE	APD	Tue, Mar 22, 2022	235.45	237.50	235.08	236.54
7511	NYSE	APD	Mon, Mar 21, 2022	237.00	239.11	232.57	234.20
7510	NYSE	APD	Fri, Mar 18, 2022	228.77	232.46	226.80	231.67
7509	NYSE	APD	Thu, Mar 17, 2022	224.40	228.59	223.33	228.55
7508	NYSE	APD	Wed, Mar 16, 2022	226.37	228.50	220.26	224.60
7507	NYSE	APD	Tue, Mar 15, 2022	220.03	222.81	216.44	222.63
7506	NYSE	APD	Mon, Mar 14, 2022	220.17	222.37	216.41	218.27
7505	NYSE	APD	Fri, Mar 11, 2022	229.94	230.87	219.29	219.38
7504	NYSE	APD	Thu, Mar 10, 2022	223.47	227.95	222.54	227.60
7503	NYSE	APD	Wed, Mar 9, 2022	225.26	229.72	224.45	227.00
7502	NYSE	APD	Tue, Mar 8, 2022	221.51	225.11	216.24	218.77
7501	NYSE	APD	Mon, Mar 7, 2022	229.28	229.67	221.00	221.50
7500	NYSE	APD	Fri, Mar 4, 2022	229.50	231.87	225.14	228.43
7499	NYSE	APD	Thu, Mar 3, 2022	235.61	235.76	230.50	231.86
7498	NYSE	APD	Wed, Mar 2, 2022	232.26	234.55	229.78	233.33
7497	NYSE	APD	Tue, Mar 1, 2022	235.95	236.89	229.24	230.53
7496	NYSE	APD	Mon, Feb 28, 2022	237.32	239.01	233.92	236.30
7495	NYSE	APD	Fri, Feb 25, 2022	236.42	241.39	236.24	240.38
7494	NYSE	APD	Thu, Feb 24, 2022	229.00	235.99	228.44	235.13
7493	NYSE	APD	Wed, Feb 23, 2022	239.43	240.00	234.42	234.67
7492	NYSE	APD	Tue, Feb 22, 2022	241.94	241.94	235.97	238.11
7491	NYSE	APD	Fri, Feb 18, 2022	239.84	244.38	239.50	241.97
7490	NYSE	APD	Thu, Feb 17, 2022	243.49	245.00	239.71	240.61
7489	NYSE	APD	Wed, Feb 16, 2022	246.97	248.31	243.52	245.34
7488	NYSE	APD	Tue, Feb 15, 2022	245.83	248.92	245.41	247.83
7487	NYSE	APD	Mon, Feb 14, 2022	245.06	245.91	240.38	243.49
7486	NYSE	APD	Fri, Feb 11, 2022	251.01	251.66	243.80	244.39
7485	NYSE	APD	Thu, Feb 10, 2022	258.03	260.98	251.15	252.38
7484	NYSE	APD	Wed, Feb 9, 2022	256.16	260.05	255.20	259.36
7483	NYSE	APD	Tue, Feb 8, 2022	252.00	256.02	251.25	252.81
7482	NYSE	APD	Mon, Feb 7, 2022	257.67	260.83	254.18	254.38
7481	NYSE	APD	Fri, Feb 4, 2022	268.38	269.00	260.67	263.08
7480	NYSE	APD	Thu, Feb 3, 2022	282.22	284.45	279.91	280.88
7479	NYSE	APD	Wed, Feb 2, 2022	284.43	286.52	283.25	284.35
7478	NYSE	APD	Tue, Feb 1, 2022	283.00	285.04	281.22	284.63
7477	NYSE	APD	Mon, Jan 31, 2022	276.68	282.49	276.21	282.12
7476	NYSE	APD	Fri, Jan 28, 2022	274.97	277.65	272.06	277.63
7475	NYSE	APD	Thu, Jan 27, 2022	278.47	280.71	272.60	275.85
7474	NYSE	APD	Wed, Jan 26, 2022	281.30	282.09	273.87	276.41
7473	NYSE	APD	Tue, Jan 25, 2022	278.74	281.20	274.63	279.43
7472	NYSE	APD	Mon, Jan 24, 2022	279.14	284.00	274.04	282.81
7471	NYSE	APD	Fri, Jan 21, 2022	287.17	287.32	281.96	282.47
7470	NYSE	APD	Thu, Jan 20, 2022	285.56	290.77	285.56	286.98
7469	NYSE	APD	Wed, Jan 19, 2022	287.32	289.99	285.30	285.57
7468	NYSE	APD	Tue, Jan 18, 2022	288.92	288.92	284.24	286.60
7467	NYSE	APD	Fri, Jan 14, 2022	292.19	292.77	289.20	291.35
7466	NYSE	APD	Thu, Jan 13, 2022	299.12	300.18	293.92	294.29
7465	NYSE	APD	Wed, Jan 12, 2022	298.54	300.09	296.14	299.75
7464	NYSE	APD	Tue, Jan 11, 2022	295.58	297.60	294.21	297.54
7463	NYSE	APD	Mon, Jan 10, 2022	295.31	296.52	293.31	295.10
7462	NYSE	APD	Fri, Jan 7, 2022	298.74	298.74	294.15	297.41
7461	NYSE	APD	Thu, Jan 6, 2022	304.21	304.24	297.50	298.02
7460	NYSE	APD	Wed, Jan 5, 2022	302.18	309.29	302.09	304.24
7459	NYSE	APD	Tue, Jan 4, 2022	300.00	300.71	298.31	299.42
7458	NYSE	APD	Mon, Jan 3, 2022	304.52	305.00	295.72	295.81
7457	NYSE	APD	Fri, Dec 31, 2021	301.97	305.69	301.97	304.26
7456	NYSE	APD	Thu, Dec 30, 2021	306.00	306.49	302.01	302.39
7455	NYSE	APD	Wed, Dec 29, 2021	305.98	306.16	304.04	305.40
7454	NYSE	APD	Tue, Dec 28, 2021	303.15	304.35	301.81	303.99
7453	NYSE	APD	Mon, Dec 27, 2021	301.42	302.36	298.78	302.22
7452	NYSE	APD	Thu, Dec 23, 2021	297.40	300.57	297.40	299.48
7451	NYSE	APD	Wed, Dec 22, 2021	295.05	297.26	294.20	297.16
7450	NYSE	APD	Tue, Dec 21, 2021	297.10	298.71	293.85	295.75
7449	NYSE	APD	Mon, Dec 20, 2021	294.79	295.22	290.89	295.01
7448	NYSE	APD	Fri, Dec 17, 2021	302.77	302.77	298.01	298.33
7447	NYSE	APD	Thu, Dec 16, 2021	305.00	307.01	302.17	303.15
7446	NYSE	APD	Wed, Dec 15, 2021	299.08	307.43	298.12	305.08
7445	NYSE	APD	Tue, Dec 14, 2021	297.93	299.46	295.92	298.20
7444	NYSE	APD	Mon, Dec 13, 2021	294.84	299.49	294.09	297.56
7443	NYSE	APD	Fri, Dec 10, 2021	295.91	295.91	292.84	295.35
7442	NYSE	APD	Thu, Dec 9, 2021	290.34	294.01	290.34	293.18
7441	NYSE	APD	Wed, Dec 8, 2021	297.00	297.22	292.32	295.67
7440	NYSE	APD	Tue, Dec 7, 2021	294.04	297.76	293.48	295.93
7439	NYSE	APD	Mon, Dec 6, 2021	292.09	294.63	290.84	292.89
7438	NYSE	APD	Fri, Dec 3, 2021	287.88	290.70	285.82	288.62
7437	NYSE	APD	Thu, Dec 2, 2021	285.84	289.84	285.83	287.43
7436	NYSE	APD	Wed, Dec 1, 2021	292.10	294.29	284.79	284.94
7435	NYSE	APD	Tue, Nov 30, 2021	289.53	291.02	286.12	287.44
7434	NYSE	APD	Mon, Nov 29, 2021	295.02	295.73	291.20	291.35
7433	NYSE	APD	Fri, Nov 26, 2021	293.57	294.41	290.69	293.64
7432	NYSE	APD	Wed, Nov 24, 2021	298.33	300.17	297.41	297.84
7431	NYSE	APD	Tue, Nov 23, 2021	298.54	302.42	297.90	299.00
7430	NYSE	APD	Mon, Nov 22, 2021	299.46	300.14	297.10	297.52
7429	NYSE	APD	Fri, Nov 19, 2021	296.24	299.55	294.48	297.74
7428	NYSE	APD	Thu, Nov 18, 2021	300.72	300.72	295.99	296.24
7427	NYSE	APD	Wed, Nov 17, 2021	301.50	302.08	297.37	299.49
7426	NYSE	APD	Tue, Nov 16, 2021	304.73	304.78	301.33	301.50
7425	NYSE	APD	Mon, Nov 15, 2021	308.50	308.63	303.06	303.80
7424	NYSE	APD	Fri, Nov 12, 2021	310.87	310.87	309.22	310.00
7423	NYSE	APD	Thu, Nov 11, 2021	314.59	316.39	310.39	310.52
7422	NYSE	APD	Wed, Nov 10, 2021	313.28	314.86	312.81	314.27
7421	NYSE	APD	Tue, Nov 9, 2021	312.81	315.02	311.48	313.84
7420	NYSE	APD	Mon, Nov 8, 2021	309.78	313.83	307.50	312.60
7419	NYSE	APD	Fri, Nov 5, 2021	302.75	309.73	302.08	309.31
7418	NYSE	APD	Thu, Nov 4, 2021	294.29	301.57	292.02	301.21
7417	NYSE	APD	Wed, Nov 3, 2021	298.62	303.21	298.16	302.13
7416	NYSE	APD	Tue, Nov 2, 2021	298.49	299.69	296.94	298.08
7415	NYSE	APD	Mon, Nov 1, 2021	299.61	300.94	297.80	297.99
7414	NYSE	APD	Fri, Oct 29, 2021	300.02	301.30	298.05	299.81
7413	NYSE	APD	Thu, Oct 28, 2021	295.28	301.46	295.28	301.44
7412	NYSE	APD	Wed, Oct 27, 2021	294.31	296.00	293.32	294.85
7411	NYSE	APD	Tue, Oct 26, 2021	294.50	295.99	293.72	294.38
7410	NYSE	APD	Mon, Oct 25, 2021	292.78	295.53	291.36	293.92
7409	NYSE	APD	Fri, Oct 22, 2021	294.30	296.22	290.85	291.23
7408	NYSE	APD	Thu, Oct 21, 2021	293.44	294.00	291.73	293.89
7407	NYSE	APD	Wed, Oct 20, 2021	295.05	295.82	292.07	293.70
7406	NYSE	APD	Tue, Oct 19, 2021	293.00	295.46	291.73	294.49
7405	NYSE	APD	Mon, Oct 18, 2021	291.96	294.00	290.35	292.54
7404	NYSE	APD	Fri, Oct 15, 2021	289.43	294.83	288.10	292.70
7403	NYSE	APD	Thu, Oct 14, 2021	281.56	288.68	281.56	287.97
7402	NYSE	APD	Wed, Oct 13, 2021	275.06	279.59	274.88	278.42
7401	NYSE	APD	Tue, Oct 12, 2021	268.73	273.56	268.64	272.40
7400	NYSE	APD	Mon, Oct 11, 2021	267.71	272.17	266.62	268.73
7399	NYSE	APD	Fri, Oct 8, 2021	264.98	266.37	263.79	265.43
7398	NYSE	APD	Thu, Oct 7, 2021	262.37	266.53	262.04	263.35
7397	NYSE	APD	Wed, Oct 6, 2021	255.00	261.01	251.97	260.75
7396	NYSE	APD	Tue, Oct 5, 2021	256.11	258.55	254.48	257.02
7395	NYSE	APD	Mon, Oct 4, 2021	256.94	258.74	253.48	255.99
7394	NYSE	APD	Fri, Oct 1, 2021	257.77	259.30	253.91	257.43
7393	NYSE	APD	Thu, Sep 30, 2021	260.22	260.86	256.06	256.11
7392	NYSE	APD	Wed, Sep 29, 2021	261.90	263.07	260.14	258.72
7391	NYSE	APD	Tue, Sep 28, 2021	261.62	264.09	259.77	262.31
7390	NYSE	APD	Mon, Sep 27, 2021	269.00	269.00	261.65	261.91
7389	NYSE	APD	Fri, Sep 24, 2021	259.44	261.71	258.66	259.56
7388	NYSE	APD	Thu, Sep 23, 2021	259.48	261.26	259.09	260.41
7387	NYSE	APD	Wed, Sep 22, 2021	258.64	260.21	257.58	257.94
7386	NYSE	APD	Tue, Sep 21, 2021	259.70	260.28	257.23	257.39
7385	NYSE	APD	Mon, Sep 20, 2021	258.00	259.75	253.91	258.18
7384	NYSE	APD	Fri, Sep 17, 2021	263.49	264.44	259.62	261.83
7383	NYSE	APD	Thu, Sep 16, 2021	268.27	269.00	265.89	266.42
7382	NYSE	APD	Wed, Sep 15, 2021	269.30	270.78	267.80	269.50
7381	NYSE	APD	Tue, Sep 14, 2021	270.64	270.98	267.87	268.86
7380	NYSE	APD	Mon, Sep 13, 2021	270.36	272.03	267.28	269.50
7379	NYSE	APD	Fri, Sep 10, 2021	267.67	269.44	266.80	268.00
7378	NYSE	APD	Thu, Sep 9, 2021	267.36	269.47	266.62	267.12
7377	NYSE	APD	Wed, Sep 8, 2021	267.50	268.64	266.10	267.73
7376	NYSE	APD	Tue, Sep 7, 2021	267.85	268.55	266.11	267.10
7375	NYSE	APD	Fri, Sep 3, 2021	269.93	270.59	267.88	268.28
7374	NYSE	APD	Thu, Sep 2, 2021	269.95	271.34	268.53	270.00
7373	NYSE	APD	Wed, Sep 1, 2021	269.51	270.59	267.50	269.34
7372	NYSE	APD	Tue, Aug 31, 2021	269.80	271.98	269.07	269.51
7371	NYSE	APD	Mon, Aug 30, 2021	269.06	271.18	268.64	270.20
7370	NYSE	APD	Fri, Aug 27, 2021	269.46	269.99	268.32	268.50
7369	NYSE	APD	Thu, Aug 26, 2021	269.38	271.95	267.60	268.42
7368	NYSE	APD	Wed, Aug 25, 2021	268.97	269.67	267.50	269.17
7367	NYSE	APD	Tue, Aug 24, 2021	272.42	273.42	269.42	270.52
7366	NYSE	APD	Mon, Aug 23, 2021	268.07	271.00	267.10	270.49
7365	NYSE	APD	Fri, Aug 20, 2021	270.73	271.29	265.05	267.44
7364	NYSE	APD	Thu, Aug 19, 2021	270.27	272.84	269.19	271.39
7363	NYSE	APD	Wed, Aug 18, 2021	280.60	281.75	271.18	272.15
7362	NYSE	APD	Tue, Aug 17, 2021	280.78	281.63	277.71	281.41
7361	NYSE	APD	Mon, Aug 16, 2021	280.00	282.73	279.00	281.55
7360	NYSE	APD	Fri, Aug 13, 2021	277.35	279.78	276.57	279.74
7359	NYSE	APD	Thu, Aug 12, 2021	279.70	280.36	276.27	277.61
7358	NYSE	APD	Wed, Aug 11, 2021	278.08	279.69	274.35	278.73
7357	NYSE	APD	Tue, Aug 10, 2021	274.59	278.70	274.59	277.87
7356	NYSE	APD	Mon, Aug 9, 2021	290.32	291.50	270.77	275.75
7355	NYSE	APD	Fri, Aug 6, 2021	290.30	293.11	288.68	290.82
7354	NYSE	APD	Thu, Aug 5, 2021	289.60	292.07	288.30	288.72
7353	NYSE	APD	Wed, Aug 4, 2021	287.73	290.78	287.55	287.67
7352	NYSE	APD	Tue, Aug 3, 2021	289.58	291.21	288.00	290.65
7351	NYSE	APD	Mon, Aug 2, 2021	292.37	293.66	288.32	288.73
7350	NYSE	APD	Fri, Jul 30, 2021	289.55	292.65	289.55	291.03
7349	NYSE	APD	Thu, Jul 29, 2021	289.84	290.84	288.10	289.67
7348	NYSE	APD	Wed, Jul 28, 2021	288.61	289.46	286.67	287.83
7347	NYSE	APD	Tue, Jul 27, 2021	287.71	291.45	285.06	288.90
7346	NYSE	APD	Mon, Jul 26, 2021	290.83	291.49	287.72	289.12
7345	NYSE	APD	Fri, Jul 23, 2021	290.00	290.53	286.92	290.29
7344	NYSE	APD	Thu, Jul 22, 2021	287.95	289.80	286.76	288.46
7343	NYSE	APD	Wed, Jul 21, 2021	286.77	287.96	285.82	286.72
7342	NYSE	APD	Tue, Jul 20, 2021	283.02	289.86	282.20	285.95
7341	NYSE	APD	Mon, Jul 19, 2021	282.60	283.69	279.00	282.10
7340	NYSE	APD	Fri, Jul 16, 2021	288.78	289.35	284.16	285.54
7339	NYSE	APD	Thu, Jul 15, 2021	286.65	290.24	286.65	288.10
7338	NYSE	APD	Wed, Jul 14, 2021	288.80	291.27	287.76	288.14
7337	NYSE	APD	Tue, Jul 13, 2021	290.67	291.70	287.99	288.86
7336	NYSE	APD	Mon, Jul 12, 2021	291.64	293.45	290.99	291.05
7335	NYSE	APD	Fri, Jul 9, 2021	289.07	291.82	289.07	291.67
7334	NYSE	APD	Thu, Jul 8, 2021	286.89	289.09	284.00	287.36
7333	NYSE	APD	Wed, Jul 7, 2021	287.20	291.11	287.20	290.79
7332	NYSE	APD	Tue, Jul 6, 2021	291.75	291.79	285.20	286.72
7331	NYSE	APD	Fri, Jul 2, 2021	288.73	291.64	287.67	290.77
7330	NYSE	APD	Thu, Jul 1, 2021	289.41	290.34	287.41	288.80
7329	NYSE	APD	Wed, Jun 30, 2021	287.12	288.51	286.29	287.68
7328	NYSE	APD	Tue, Jun 29, 2021	290.45	291.22	286.89	286.79
7327	NYSE	APD	Mon, Jun 28, 2021	289.60	290.55	287.12	289.05
7326	NYSE	APD	Fri, Jun 25, 2021	289.83	291.52	288.42	288.54
7325	NYSE	APD	Thu, Jun 24, 2021	292.82	293.98	289.31	289.93
7324	NYSE	APD	Wed, Jun 23, 2021	297.14	298.19	290.64	290.83
7323	NYSE	APD	Tue, Jun 22, 2021	297.58	299.36	296.96	298.01
7322	NYSE	APD	Mon, Jun 21, 2021	295.40	298.13	294.31	296.56
7321	NYSE	APD	Fri, Jun 18, 2021	295.64	297.81	292.00	292.70
7320	NYSE	APD	Thu, Jun 17, 2021	299.32	299.80	295.03	299.09
7319	NYSE	APD	Wed, Jun 16, 2021	302.47	304.75	299.30	300.04
7318	NYSE	APD	Tue, Jun 15, 2021	301.89	302.23	298.44	301.08
7317	NYSE	APD	Mon, Jun 14, 2021	300.45	300.45	297.40	299.12
7316	NYSE	APD	Fri, Jun 11, 2021	299.67	302.17	299.26	300.45
7315	NYSE	APD	Thu, Jun 10, 2021	300.52	301.11	298.33	298.60
7314	NYSE	APD	Wed, Jun 9, 2021	300.49	301.75	297.21	297.35
7313	NYSE	APD	Tue, Jun 8, 2021	301.22	301.79	297.82	299.62
7312	NYSE	APD	Mon, Jun 7, 2021	304.93	305.36	299.39	301.81
7311	NYSE	APD	Fri, Jun 4, 2021	304.65	305.84	303.77	304.76
7310	NYSE	APD	Thu, Jun 3, 2021	303.48	304.26	300.69	304.11
7309	NYSE	APD	Wed, Jun 2, 2021	303.96	306.06	301.82	305.66
7308	NYSE	APD	Tue, Jun 1, 2021	303.65	303.96	300.50	302.54
7307	NYSE	APD	Fri, May 28, 2021	300.53	302.23	298.64	299.66
7306	NYSE	APD	Thu, May 27, 2021	298.79	300.19	297.55	298.28
7305	NYSE	APD	Wed, May 26, 2021	301.15	301.57	295.01	297.40
7304	NYSE	APD	Tue, May 25, 2021	300.79	302.58	298.35	301.05
7303	NYSE	APD	Mon, May 24, 2021	300.46	300.46	297.82	299.57
7302	NYSE	APD	Fri, May 21, 2021	298.15	301.19	297.91	298.19
7301	NYSE	APD	Thu, May 20, 2021	297.94	300.09	296.90	297.06
7300	NYSE	APD	Wed, May 19, 2021	297.67	299.36	295.34	298.27
7299	NYSE	APD	Tue, May 18, 2021	300.89	302.73	299.13	299.63
7298	NYSE	APD	Mon, May 17, 2021	301.00	303.32	299.59	301.65
7297	NYSE	APD	Fri, May 14, 2021	301.50	303.28	300.47	301.05
7296	NYSE	APD	Thu, May 13, 2021	293.14	300.35	293.10	299.78
7295	NYSE	APD	Wed, May 12, 2021	298.43	299.59	292.55	293.16
7294	NYSE	APD	Tue, May 11, 2021	292.60	300.99	291.04	300.74
7293	NYSE	APD	Mon, May 10, 2021	297.49	302.85	293.22	293.53
7292	NYSE	APD	Fri, May 7, 2021	292.54	295.32	290.35	290.55
7291	NYSE	APD	Thu, May 6, 2021	293.41	295.84	291.12	293.65
7290	NYSE	APD	Wed, May 5, 2021	291.14	293.66	288.43	292.59
7289	NYSE	APD	Tue, May 4, 2021	288.55	291.62	288.51	290.27
7288	NYSE	APD	Mon, May 3, 2021	289.67	291.83	288.53	290.19
7287	NYSE	APD	Fri, Apr 30, 2021	291.83	292.37	287.84	288.48
7286	NYSE	APD	Thu, Apr 29, 2021	290.81	292.58	290.18	292.30
7285	NYSE	APD	Wed, Apr 28, 2021	290.09	291.65	288.87	289.59
7284	NYSE	APD	Tue, Apr 27, 2021	289.73	290.69	287.00	289.79
7283	NYSE	APD	Mon, Apr 26, 2021	290.22	292.87	288.50	290.18
7282	NYSE	APD	Fri, Apr 23, 2021	285.52	291.11	284.71	290.30
7281	NYSE	APD	Thu, Apr 22, 2021	287.44	288.51	284.71	284.74
7280	NYSE	APD	Wed, Apr 21, 2021	285.77	289.71	284.61	288.63
7279	NYSE	APD	Tue, Apr 20, 2021	283.87	286.77	283.69	284.54
7278	NYSE	APD	Mon, Apr 19, 2021	287.97	288.42	281.39	284.40
7277	NYSE	APD	Fri, Apr 16, 2021	289.46	289.76	286.23	287.48
7276	NYSE	APD	Thu, Apr 15, 2021	284.40	287.80	283.51	287.15
7275	NYSE	APD	Wed, Apr 14, 2021	284.74	285.35	281.73	282.88
7274	NYSE	APD	Tue, Apr 13, 2021	282.51	287.08	281.45	285.11
7273	NYSE	APD	Mon, Apr 12, 2021	283.36	285.25	282.41	282.88
7272	NYSE	APD	Fri, Apr 9, 2021	282.99	284.84	280.76	284.36
7271	NYSE	APD	Thu, Apr 8, 2021	284.80	286.02	282.89	283.11
7270	NYSE	APD	Wed, Apr 7, 2021	286.44	287.61	281.42	282.49
7269	NYSE	APD	Tue, Apr 6, 2021	289.29	290.96	286.16	288.02
7268	NYSE	APD	Mon, Apr 5, 2021	286.65	289.97	285.49	289.51
7267	NYSE	APD	Thu, Apr 1, 2021	282.20	285.22	279.18	284.90
7266	NYSE	APD	Wed, Mar 31, 2021	280.02	284.24	280.02	281.34
7265	NYSE	APD	Tue, Mar 30, 2021	283.61	286.25	281.66	281.11
7264	NYSE	APD	Mon, Mar 29, 2021	286.37	290.32	283.70	283.97
7263	NYSE	APD	Fri, Mar 26, 2021	279.80	287.47	279.23	287.22
7262	NYSE	APD	Thu, Mar 25, 2021	277.85	278.85	274.65	277.27
7261	NYSE	APD	Wed, Mar 24, 2021	274.35	281.14	274.08	278.01
7260	NYSE	APD	Tue, Mar 23, 2021	278.41	279.06	273.79	274.69
7259	NYSE	APD	Mon, Mar 22, 2021	275.14	281.27	273.45	278.82
7258	NYSE	APD	Fri, Mar 19, 2021	269.54	277.07	267.10	275.40
7257	NYSE	APD	Thu, Mar 18, 2021	269.67	271.83	267.06	269.03
7256	NYSE	APD	Wed, Mar 17, 2021	274.72	275.83	270.47	270.67
7255	NYSE	APD	Tue, Mar 16, 2021	272.39	275.37	270.70	274.51
7254	NYSE	APD	Mon, Mar 15, 2021	272.74	273.32	270.23	272.96
7253	NYSE	APD	Fri, Mar 12, 2021	272.79	275.43	272.16	273.26
7252	NYSE	APD	Thu, Mar 11, 2021	274.41	276.69	272.26	272.69
7251	NYSE	APD	Wed, Mar 10, 2021	269.27	275.00	267.63	271.62
7250	NYSE	APD	Tue, Mar 9, 2021	269.40	271.27	267.37	267.51
7249	NYSE	APD	Mon, Mar 8, 2021	265.75	270.68	263.54	266.88
7248	NYSE	APD	Fri, Mar 5, 2021	258.12	264.63	255.41	263.82
7247	NYSE	APD	Thu, Mar 4, 2021	261.57	262.86	253.25	256.43
7246	NYSE	APD	Wed, Mar 3, 2021	262.88	265.67	261.52	262.34
7245	NYSE	APD	Tue, Mar 2, 2021	261.70	266.97	261.39	266.00
7244	NYSE	APD	Mon, Mar 1, 2021	258.40	263.27	258.40	261.19
7243	NYSE	APD	Fri, Feb 26, 2021	259.37	261.11	255.57	255.62
7242	NYSE	APD	Thu, Feb 25, 2021	262.98	264.78	259.72	260.38
7241	NYSE	APD	Wed, Feb 24, 2021	262.78	265.82	262.11	263.26
7240	NYSE	APD	Tue, Feb 23, 2021	265.65	267.49	259.59	263.33
7239	NYSE	APD	Mon, Feb 22, 2021	262.74	265.65	261.05	265.48
7238	NYSE	APD	Fri, Feb 19, 2021	262.57	265.48	262.57	263.88
7237	NYSE	APD	Thu, Feb 18, 2021	260.00	263.89	258.47	262.65
7236	NYSE	APD	Wed, Feb 17, 2021	259.88	261.74	256.78	260.01
7235	NYSE	APD	Tue, Feb 16, 2021	262.23	263.53	259.72	260.73
7234	NYSE	APD	Fri, Feb 12, 2021	256.75	263.33	256.75	260.55
7233	NYSE	APD	Thu, Feb 11, 2021	255.00	258.99	254.18	257.69
7232	NYSE	APD	Wed, Feb 10, 2021	255.07	256.00	251.11	253.58
7231	NYSE	APD	Tue, Feb 9, 2021	253.78	256.21	249.79	254.44
7230	NYSE	APD	Mon, Feb 8, 2021	259.95	260.99	251.88	253.64
7229	NYSE	APD	Fri, Feb 5, 2021	256.01	257.67	249.88	253.15
7228	NYSE	APD	Thu, Feb 4, 2021	261.86	266.00	245.75	256.70
7227	NYSE	APD	Wed, Feb 3, 2021	274.86	279.92	274.12	276.60
7226	NYSE	APD	Tue, Feb 2, 2021	271.00	276.24	270.02	273.95
7225	NYSE	APD	Mon, Feb 1, 2021	268.71	271.29	265.39	268.95
7224	NYSE	APD	Fri, Jan 29, 2021	273.79	275.69	266.14	266.76
7223	NYSE	APD	Thu, Jan 28, 2021	273.67	279.00	270.00	275.86
7222	NYSE	APD	Wed, Jan 27, 2021	274.95	274.96	266.67	269.98
7221	NYSE	APD	Tue, Jan 26, 2021	279.96	281.81	277.95	277.99
7220	NYSE	APD	Mon, Jan 25, 2021	283.27	283.65	276.42	279.02
7219	NYSE	APD	Fri, Jan 22, 2021	281.38	287.36	281.00	283.60
7218	NYSE	APD	Thu, Jan 21, 2021	286.50	287.41	281.76	282.61
7217	NYSE	APD	Wed, Jan 20, 2021	287.33	288.78	286.22	286.56
7216	NYSE	APD	Tue, Jan 19, 2021	289.93	289.99	283.70	285.66
7215	NYSE	APD	Fri, Jan 15, 2021	284.78	288.38	281.68	286.91
7214	NYSE	APD	Thu, Jan 14, 2021	290.87	291.89	285.97	286.25
7213	NYSE	APD	Wed, Jan 13, 2021	283.84	292.38	283.84	290.67
7212	NYSE	APD	Tue, Jan 12, 2021	283.13	283.92	280.25	283.06
7211	NYSE	APD	Mon, Jan 11, 2021	284.57	286.30	281.90	283.13
7210	NYSE	APD	Fri, Jan 8, 2021	286.35	287.83	281.35	285.74
7209	NYSE	APD	Thu, Jan 7, 2021	289.56	290.50	283.84	285.29
7208	NYSE	APD	Wed, Jan 6, 2021	283.00	293.25	282.72	289.97
7207	NYSE	APD	Tue, Jan 5, 2021	268.25	283.48	268.25	282.39
7206	NYSE	APD	Mon, Jan 4, 2021	275.39	276.47	267.17	268.20
7205	NYSE	APD	Thu, Dec 31, 2020	269.42	273.58	268.30	273.22
7204	NYSE	APD	Wed, Dec 30, 2020	269.98	273.00	269.41	269.76
7203	NYSE	APD	Tue, Dec 29, 2020	271.17	274.37	267.38	268.73
7202	NYSE	APD	Mon, Dec 28, 2020	271.52	272.60	268.40	268.60
7201	NYSE	APD	Thu, Dec 24, 2020	266.08	268.36	265.13	268.35
7200	NYSE	APD	Wed, Dec 23, 2020	266.04	268.98	265.00	266.25
7199	NYSE	APD	Tue, Dec 22, 2020	264.01	264.68	261.61	264.01
7198	NYSE	APD	Mon, Dec 21, 2020	265.37	266.57	260.61	264.49
7197	NYSE	APD	Fri, Dec 18, 2020	267.62	270.46	265.32	269.55
7196	NYSE	APD	Thu, Dec 17, 2020	269.99	271.43	268.50	268.60
7195	NYSE	APD	Wed, Dec 16, 2020	270.05	271.07	267.40	268.90
7194	NYSE	APD	Tue, Dec 15, 2020	270.10	272.07	268.06	270.01
7193	NYSE	APD	Mon, Dec 14, 2020	269.08	270.33	265.32	265.40
7192	NYSE	APD	Fri, Dec 11, 2020	266.59	268.63	265.70	267.36
7191	NYSE	APD	Thu, Dec 10, 2020	269.21	270.22	266.69	268.82
7190	NYSE	APD	Wed, Dec 9, 2020	269.38	271.61	267.86	270.57
7189	NYSE	APD	Tue, Dec 8, 2020	269.00	270.04	267.10	268.23
7188	NYSE	APD	Mon, Dec 7, 2020	274.48	276.43	268.16	269.18
7187	NYSE	APD	Fri, Dec 4, 2020	267.01	273.85	264.63	273.76
7186	NYSE	APD	Thu, Dec 3, 2020	274.38	275.20	266.07	267.25
7185	NYSE	APD	Wed, Dec 2, 2020	281.69	282.50	273.87	273.88
7184	NYSE	APD	Tue, Dec 1, 2020	285.00	286.00	279.28	283.18
7183	NYSE	APD	Mon, Nov 30, 2020	278.00	280.15	275.79	280.14
7182	NYSE	APD	Fri, Nov 27, 2020	279.01	279.97	276.56	277.83
7181	NYSE	APD	Wed, Nov 25, 2020	283.66	286.22	277.26	278.12
7180	NYSE	APD	Tue, Nov 24, 2020	278.00	286.38	276.26	284.02
7179	NYSE	APD	Mon, Nov 23, 2020	272.77	276.67	270.90	275.26
7178	NYSE	APD	Fri, Nov 20, 2020	269.94	271.15	265.38	270.48
7177	NYSE	APD	Thu, Nov 19, 2020	266.75	272.63	263.79	270.36
7176	NYSE	APD	Wed, Nov 18, 2020	266.82	272.10	266.02	267.70
7175	NYSE	APD	Tue, Nov 17, 2020	264.59	266.67	262.24	266.29
7174	NYSE	APD	Mon, Nov 16, 2020	267.58	269.72	262.80	266.44
7173	NYSE	APD	Fri, Nov 13, 2020	268.03	269.56	262.26	263.87
7172	NYSE	APD	Thu, Nov 12, 2020	277.89	279.97	263.61	265.31
7171	NYSE	APD	Wed, Nov 11, 2020	297.00	300.16	277.16	280.84
7170	NYSE	APD	Tue, Nov 10, 2020	315.08	315.57	309.52	309.97
7169	NYSE	APD	Mon, Nov 9, 2020	318.91	327.89	312.51	312.67
7168	NYSE	APD	Fri, Nov 6, 2020	303.43	307.78	302.14	306.72
7167	NYSE	APD	Thu, Nov 5, 2020	295.26	306.51	295.07	303.34
7166	NYSE	APD	Wed, Nov 4, 2020	289.97	291.89	284.64	289.29
7165	NYSE	APD	Tue, Nov 3, 2020	289.97	292.71	286.97	289.04
7164	NYSE	APD	Mon, Nov 2, 2020	280.72	287.60	279.10	286.69
7163	NYSE	APD	Fri, Oct 30, 2020	274.92	278.05	271.68	276.24
7162	NYSE	APD	Thu, Oct 29, 2020	272.81	279.65	271.27	276.77
7161	NYSE	APD	Wed, Oct 28, 2020	277.00	279.65	272.75	272.98
7160	NYSE	APD	Tue, Oct 27, 2020	287.13	288.34	283.37	283.50
7159	NYSE	APD	Mon, Oct 26, 2020	289.94	291.26	283.04	286.40
7158	NYSE	APD	Fri, Oct 23, 2020	294.98	295.60	292.23	294.00
7157	NYSE	APD	Thu, Oct 22, 2020	292.54	294.13	289.01	292.25
7156	NYSE	APD	Wed, Oct 21, 2020	294.04	298.03	293.11	293.26
7155	NYSE	APD	Tue, Oct 20, 2020	295.51	297.39	294.10	294.49
7154	NYSE	APD	Mon, Oct 19, 2020	299.96	300.60	293.22	294.16
7153	NYSE	APD	Fri, Oct 16, 2020	297.69	300.37	296.13	298.14
7152	NYSE	APD	Thu, Oct 15, 2020	296.85	297.67	294.35	295.96
7151	NYSE	APD	Wed, Oct 14, 2020	299.99	301.57	297.71	297.91
7150	NYSE	APD	Tue, Oct 13, 2020	302.43	306.82	300.40	301.10
7149	NYSE	APD	Mon, Oct 12, 2020	303.88	304.86	301.88	302.88
7148	NYSE	APD	Fri, Oct 9, 2020	302.29	303.46	299.23	300.60
7147	NYSE	APD	Thu, Oct 8, 2020	303.02	304.68	299.09	299.66
7146	NYSE	APD	Wed, Oct 7, 2020	300.70	304.73	299.69	302.11
7145	NYSE	APD	Tue, Oct 6, 2020	301.53	304.24	295.92	296.20
7144	NYSE	APD	Mon, Oct 5, 2020	298.29	304.67	296.19	300.32
7143	NYSE	APD	Fri, Oct 2, 2020	291.32	298.47	290.20	296.04
7142	NYSE	APD	Thu, Oct 1, 2020	299.06	301.74	293.57	294.67
7141	NYSE	APD	Wed, Sep 30, 2020	293.67	299.32	293.06	297.86
7140	NYSE	APD	Tue, Sep 29, 2020	294.63	296.78	291.81	292.52
7139	NYSE	APD	Mon, Sep 28, 2020	294.12	295.81	292.13	292.67
7138	NYSE	APD	Fri, Sep 25, 2020	286.25	291.69	285.00	290.71
7137	NYSE	APD	Thu, Sep 24, 2020	285.51	291.86	284.23	289.99
7136	NYSE	APD	Wed, Sep 23, 2020	292.82	293.54	284.59	285.43
7135	NYSE	APD	Tue, Sep 22, 2020	292.66	293.74	289.44	293.45
7134	NYSE	APD	Mon, Sep 21, 2020	291.37	291.60	284.64	290.78
7133	NYSE	APD	Fri, Sep 18, 2020	299.80	303.30	294.84	295.81
7132	NYSE	APD	Thu, Sep 17, 2020	298.70	302.84	297.17	301.98
7131	NYSE	APD	Wed, Sep 16, 2020	304.26	306.76	302.29	302.46
7130	NYSE	APD	Tue, Sep 15, 2020	305.88	307.93	303.96	304.04
7129	NYSE	APD	Mon, Sep 14, 2020	303.58	306.80	301.27	303.97
7128	NYSE	APD	Fri, Sep 11, 2020	297.81	302.13	297.10	300.32
7127	NYSE	APD	Thu, Sep 10, 2020	302.70	306.04	294.10	295.23
7126	NYSE	APD	Wed, Sep 9, 2020	298.18	306.83	297.95	303.27
7125	NYSE	APD	Tue, Sep 8, 2020	294.89	298.31	292.00	294.52
7124	NYSE	APD	Fri, Sep 4, 2020	298.91	300.71	291.06	298.43
7123	NYSE	APD	Thu, Sep 3, 2020	307.98	308.94	292.91	297.18
7122	NYSE	APD	Wed, Sep 2, 2020	302.49	310.74	301.82	310.31
7121	NYSE	APD	Tue, Sep 1, 2020	291.00	303.17	290.69	302.73
7120	NYSE	APD	Mon, Aug 31, 2020	295.35	299.46	292.09	292.26
7119	NYSE	APD	Fri, Aug 28, 2020	293.38	297.11	293.16	296.76
7118	NYSE	APD	Thu, Aug 27, 2020	294.90	295.16	292.05	292.75
7117	NYSE	APD	Wed, Aug 26, 2020	288.43	295.53	287.88	293.96
7116	NYSE	APD	Tue, Aug 25, 2020	289.18	291.14	287.85	289.42
7115	NYSE	APD	Mon, Aug 24, 2020	289.59	289.75	287.19	287.65
7114	NYSE	APD	Fri, Aug 21, 2020	285.44	286.99	282.85	286.44
7113	NYSE	APD	Thu, Aug 20, 2020	284.08	286.39	283.49	286.07
7112	NYSE	APD	Wed, Aug 19, 2020	289.21	289.21	286.42	286.95
7111	NYSE	APD	Tue, Aug 18, 2020	290.56	291.48	285.94	286.35
7110	NYSE	APD	Mon, Aug 17, 2020	291.78	293.31	289.09	289.56
7109	NYSE	APD	Fri, Aug 14, 2020	288.42	292.05	287.68	289.82
7108	NYSE	APD	Thu, Aug 13, 2020	284.28	288.49	284.17	288.31
7107	NYSE	APD	Wed, Aug 12, 2020	284.00	287.36	282.61	285.40
7106	NYSE	APD	Tue, Aug 11, 2020	282.11	284.69	280.85	281.60
7105	NYSE	APD	Mon, Aug 10, 2020	280.78	281.79	278.90	281.24
7104	NYSE	APD	Fri, Aug 7, 2020	283.33	283.33	279.20	281.69
7103	NYSE	APD	Thu, Aug 6, 2020	283.66	284.97	281.06	282.99
7102	NYSE	APD	Wed, Aug 5, 2020	281.15	288.04	281.08	284.62
7101	NYSE	APD	Tue, Aug 4, 2020	276.33	280.96	274.56	279.58
7100	NYSE	APD	Mon, Aug 3, 2020	288.08	288.63	278.33	278.41
7099	NYSE	APD	Fri, Jul 31, 2020	285.62	286.74	281.06	286.63
7098	NYSE	APD	Thu, Jul 30, 2020	286.02	287.41	283.18	284.81
7097	NYSE	APD	Wed, Jul 29, 2020	289.21	292.73	288.43	288.85
7096	NYSE	APD	Tue, Jul 28, 2020	294.49	294.72	289.14	289.27
7095	NYSE	APD	Mon, Jul 27, 2020	293.65	297.09	292.26	294.71
7094	NYSE	APD	Fri, Jul 24, 2020	291.97	293.35	289.35	291.52
7093	NYSE	APD	Thu, Jul 23, 2020	289.44	299.82	289.44	293.25
7092	NYSE	APD	Wed, Jul 22, 2020	290.43	296.28	289.66	295.51
7091	NYSE	APD	Tue, Jul 21, 2020	291.00	292.67	289.91	290.39
7090	NYSE	APD	Mon, Jul 20, 2020	293.46	295.90	288.00	290.87
7089	NYSE	APD	Fri, Jul 17, 2020	289.00	295.37	287.62	294.00
7088	NYSE	APD	Thu, Jul 16, 2020	283.18	288.00	282.76	287.19
7087	NYSE	APD	Wed, Jul 15, 2020	282.75	285.30	281.10	281.97
7086	NYSE	APD	Tue, Jul 14, 2020	274.00	281.55	273.03	280.99
7085	NYSE	APD	Mon, Jul 13, 2020	276.07	280.70	273.54	274.35
7084	NYSE	APD	Fri, Jul 10, 2020	272.41	273.84	269.84	273.19
7083	NYSE	APD	Thu, Jul 9, 2020	271.02	272.01	265.94	271.60
7082	NYSE	APD	Wed, Jul 8, 2020	266.40	276.86	265.98	269.79
7081	NYSE	APD	Tue, Jul 7, 2020	251.85	265.27	251.67	265.13
7080	NYSE	APD	Mon, Jul 6, 2020	250.33	250.98	244.86	248.91
7079	NYSE	APD	Thu, Jul 2, 2020	245.17	247.76	244.92	247.42
7078	NYSE	APD	Wed, Jul 1, 2020	241.90	244.85	239.36	243.75
7077	NYSE	APD	Tue, Jun 30, 2020	236.16	243.05	236.00	241.46
7076	NYSE	APD	Mon, Jun 29, 2020	238.61	239.93	235.80	237.27
7075	NYSE	APD	Fri, Jun 26, 2020	236.56	238.03	234.43	236.02
7074	NYSE	APD	Thu, Jun 25, 2020	232.94	237.65	230.73	237.30
7073	NYSE	APD	Wed, Jun 24, 2020	236.98	238.99	230.00	233.14
7072	NYSE	APD	Tue, Jun 23, 2020	239.39	240.32	236.51	239.09
7071	NYSE	APD	Mon, Jun 22, 2020	235.10	237.63	233.60	236.47
7070	NYSE	APD	Fri, Jun 19, 2020	241.95	241.95	235.39	235.51
7069	NYSE	APD	Thu, Jun 18, 2020	237.57	239.56	236.24	238.11
7068	NYSE	APD	Wed, Jun 17, 2020	240.13	240.54	236.75	237.45
7067	NYSE	APD	Tue, Jun 16, 2020	241.22	242.71	236.61	238.04
7066	NYSE	APD	Mon, Jun 15, 2020	230.00	238.40	229.17	237.01
7065	NYSE	APD	Fri, Jun 12, 2020	238.88	240.01	230.63	235.04
7064	NYSE	APD	Thu, Jun 11, 2020	243.38	244.47	232.63	233.08
7063	NYSE	APD	Wed, Jun 10, 2020	251.95	252.54	247.49	247.86
7062	NYSE	APD	Tue, Jun 9, 2020	247.38	251.30	245.83	250.87
7061	NYSE	APD	Mon, Jun 8, 2020	246.93	249.82	245.99	249.58
7060	NYSE	APD	Fri, Jun 5, 2020	249.83	250.34	247.43	248.58
7059	NYSE	APD	Thu, Jun 4, 2020	247.35	248.82	243.11	243.97
7058	NYSE	APD	Wed, Jun 3, 2020	246.95	250.61	245.38	248.46
7057	NYSE	APD	Tue, Jun 2, 2020	242.54	245.43	241.81	245.30
7056	NYSE	APD	Mon, Jun 1, 2020	242.11	244.61	239.43	242.60
7055	NYSE	APD	Fri, May 29, 2020	241.30	242.97	239.55	241.65
7054	NYSE	APD	Thu, May 28, 2020	239.09	242.86	236.67	240.68
7053	NYSE	APD	Wed, May 27, 2020	240.25	240.65	232.41	235.16
7052	NYSE	APD	Tue, May 26, 2020	238.94	240.52	237.24	237.80
7051	NYSE	APD	Fri, May 22, 2020	234.46	235.89	233.17	234.35
7050	NYSE	APD	Thu, May 21, 2020	238.98	240.25	235.19	235.54
7049	NYSE	APD	Wed, May 20, 2020	239.66	242.27	238.53	239.80
7048	NYSE	APD	Tue, May 19, 2020	237.69	239.22	235.79	236.03
7047	NYSE	APD	Mon, May 18, 2020	235.93	241.32	235.85	238.95
7046	NYSE	APD	Fri, May 15, 2020	224.72	228.12	222.52	228.04
7045	NYSE	APD	Thu, May 14, 2020	221.71	225.77	219.52	225.62
7044	NYSE	APD	Wed, May 13, 2020	229.85	232.85	223.29	225.84
7043	NYSE	APD	Tue, May 12, 2020	232.64	234.15	230.07	230.26
7042	NYSE	APD	Mon, May 11, 2020	229.00	233.53	227.89	232.67
7041	NYSE	APD	Fri, May 8, 2020	231.08	233.56	229.19	233.48
7040	NYSE	APD	Thu, May 7, 2020	226.15	228.43	223.16	226.80
7039	NYSE	APD	Wed, May 6, 2020	223.73	226.50	222.93	223.38
7038	NYSE	APD	Tue, May 5, 2020	225.00	227.81	223.53	224.30
7037	NYSE	APD	Mon, May 4, 2020	221.55	224.51	219.52	223.35
7036	NYSE	APD	Fri, May 1, 2020	220.39	222.90	218.87	222.25
7035	NYSE	APD	Thu, Apr 30, 2020	225.91	228.50	224.15	225.58
7034	NYSE	APD	Wed, Apr 29, 2020	225.98	231.88	225.04	230.67
7033	NYSE	APD	Tue, Apr 28, 2020	225.42	227.20	221.12	223.62
7032	NYSE	APD	Mon, Apr 27, 2020	216.45	222.45	215.51	222.26
7031	NYSE	APD	Fri, Apr 24, 2020	213.30	217.33	212.23	216.78
7030	NYSE	APD	Thu, Apr 23, 2020	218.22	219.79	209.67	211.27
7029	NYSE	APD	Wed, Apr 22, 2020	213.65	215.39	210.78	214.44
7028	NYSE	APD	Tue, Apr 21, 2020	209.96	210.12	205.41	207.39
7027	NYSE	APD	Mon, Apr 20, 2020	219.49	221.18	213.22	214.37
7026	NYSE	APD	Fri, Apr 17, 2020	217.46	223.84	214.61	221.50
7025	NYSE	APD	Thu, Apr 16, 2020	214.44	215.27	211.55	212.88
7024	NYSE	APD	Wed, Apr 15, 2020	219.27	219.27	212.03	213.82
7023	NYSE	APD	Tue, Apr 14, 2020	221.64	224.28	218.49	220.79
7022	NYSE	APD	Mon, Apr 13, 2020	218.20	219.99	213.51	216.19
7021	NYSE	APD	Thu, Apr 9, 2020	215.13	222.60	215.13	219.32
7020	NYSE	APD	Wed, Apr 8, 2020	203.47	217.58	201.07	215.76
7019	NYSE	APD	Tue, Apr 7, 2020	198.61	205.74	198.25	202.03
7018	NYSE	APD	Mon, Apr 6, 2020	194.62	198.20	190.61	193.86
7017	NYSE	APD	Fri, Apr 3, 2020	193.39	194.99	185.25	186.60
7016	NYSE	APD	Thu, Apr 2, 2020	187.63	199.24	186.45	194.50
7015	NYSE	APD	Wed, Apr 1, 2020	192.00	197.40	188.54	189.28
7014	NYSE	APD	Tue, Mar 31, 2020	202.70	205.88	197.47	199.61
7013	NYSE	APD	Mon, Mar 30, 2020	198.47	208.59	197.10	205.19
7012	NYSE	APD	Fri, Mar 27, 2020	195.31	199.15	191.34	193.17
7011	NYSE	APD	Thu, Mar 26, 2020	192.98	202.80	189.98	201.34
7010	NYSE	APD	Wed, Mar 25, 2020	193.36	204.62	189.72	191.15
7009	NYSE	APD	Tue, Mar 24, 2020	185.56	200.72	179.27	194.42
7008	NYSE	APD	Mon, Mar 23, 2020	186.41	194.61	173.91	176.73
7007	NYSE	APD	Fri, Mar 20, 2020	190.97	193.85	182.29	189.15
7006	NYSE	APD	Thu, Mar 19, 2020	199.50	204.86	188.58	191.04
7005	NYSE	APD	Wed, Mar 18, 2020	190.71	211.53	182.83	201.57
7004	NYSE	APD	Tue, Mar 17, 2020	185.35	205.76	181.59	205.10
7003	NYSE	APD	Mon, Mar 16, 2020	170.15	191.20	167.43	180.35
7002	NYSE	APD	Fri, Mar 13, 2020	197.15	206.52	188.67	206.36
7001	NYSE	APD	Thu, Mar 12, 2020	197.90	206.17	178.48	187.73
7000	NYSE	APD	Wed, Mar 11, 2020	210.00	213.13	203.45	207.80
6999	NYSE	APD	Tue, Mar 10, 2020	210.93	214.58	204.62	214.58
6998	NYSE	APD	Mon, Mar 9, 2020	214.99	214.99	204.74	205.15
6997	NYSE	APD	Fri, Mar 6, 2020	226.23	231.53	225.44	229.71
6996	NYSE	APD	Thu, Mar 5, 2020	230.50	234.73	229.16	234.00
6995	NYSE	APD	Wed, Mar 4, 2020	231.42	237.44	229.79	237.20
6994	NYSE	APD	Tue, Mar 3, 2020	231.09	237.22	224.55	227.36
6993	NYSE	APD	Mon, Mar 2, 2020	221.09	230.84	220.63	230.65
6992	NYSE	APD	Fri, Feb 28, 2020	217.39	222.78	213.81	219.61
6991	NYSE	APD	Thu, Feb 27, 2020	231.88	233.28	223.99	224.09
6990	NYSE	APD	Wed, Feb 26, 2020	235.95	240.17	235.11	235.52
6989	NYSE	APD	Tue, Feb 25, 2020	245.54	246.39	234.82	235.49
6988	NYSE	APD	Mon, Feb 24, 2020	249.76	251.09	244.68	245.53
6987	NYSE	APD	Fri, Feb 21, 2020	255.24	255.59	253.70	254.97
6986	NYSE	APD	Thu, Feb 20, 2020	254.90	256.01	252.11	255.40
6985	NYSE	APD	Wed, Feb 19, 2020	256.41	257.01	255.01	255.82
6984	NYSE	APD	Tue, Feb 18, 2020	255.91	256.59	254.97	255.74
6983	NYSE	APD	Fri, Feb 14, 2020	255.22	256.05	254.65	256.01
6982	NYSE	APD	Thu, Feb 13, 2020	253.89	256.32	253.26	254.88
6981	NYSE	APD	Wed, Feb 12, 2020	252.80	254.71	252.61	254.10
6980	NYSE	APD	Tue, Feb 11, 2020	253.28	254.31	252.22	252.41
6979	NYSE	APD	Mon, Feb 10, 2020	251.50	252.00	250.32	251.71
6978	NYSE	APD	Fri, Feb 7, 2020	250.40	251.37	249.13	249.92
6977	NYSE	APD	Thu, Feb 6, 2020	250.73	251.62	248.82	251.06
6976	NYSE	APD	Wed, Feb 5, 2020	248.72	250.59	243.14	250.28
6975	NYSE	APD	Tue, Feb 4, 2020	244.91	248.00	243.28	247.09
6974	NYSE	APD	Mon, Feb 3, 2020	239.89	243.67	238.37	243.01
6973	NYSE	APD	Fri, Jan 31, 2020	240.34	240.65	237.81	238.71
6972	NYSE	APD	Thu, Jan 30, 2020	236.32	241.74	236.14	241.41
6971	NYSE	APD	Wed, Jan 29, 2020	237.93	237.93	235.56	237.27
6970	NYSE	APD	Tue, Jan 28, 2020	234.09	237.42	233.74	236.45
6969	NYSE	APD	Mon, Jan 27, 2020	240.40	240.87	233.36	233.47
6968	NYSE	APD	Fri, Jan 24, 2020	237.54	244.61	237.54	243.95
6967	NYSE	APD	Thu, Jan 23, 2020	235.82	237.72	233.64	237.29
6966	NYSE	APD	Wed, Jan 22, 2020	238.61	239.14	236.92	238.04
6965	NYSE	APD	Tue, Jan 21, 2020	236.46	239.12	235.34	237.18
6964	NYSE	APD	Fri, Jan 17, 2020	236.05	237.35	235.17	237.00
6963	NYSE	APD	Thu, Jan 16, 2020	236.87	237.23	235.48	235.77
6962	NYSE	APD	Wed, Jan 15, 2020	235.08	236.73	233.76	235.46
6961	NYSE	APD	Tue, Jan 14, 2020	236.03	236.99	233.89	234.52
6960	NYSE	APD	Mon, Jan 13, 2020	232.36	237.27	232.28	236.86
6959	NYSE	APD	Fri, Jan 10, 2020	234.50	235.29	231.25	232.00
6958	NYSE	APD	Thu, Jan 9, 2020	230.07	233.73	229.28	233.50
6957	NYSE	APD	Wed, Jan 8, 2020	227.71	228.95	225.86	228.09
6956	NYSE	APD	Tue, Jan 7, 2020	225.41	228.83	224.91	226.86
6955	NYSE	APD	Mon, Jan 6, 2020	225.15	228.15	224.94	225.90
6954	NYSE	APD	Fri, Jan 3, 2020	228.65	230.27	225.98	226.00
6953	NYSE	APD	Thu, Jan 2, 2020	235.25	236.80	230.84	231.14
6952	NYSE	APD	Tue, Dec 31, 2019	234.67	235.13	233.43	234.99
6951	NYSE	APD	Mon, Dec 30, 2019	235.81	236.08	234.33	234.17
6950	NYSE	APD	Fri, Dec 27, 2019	237.14	237.31	235.01	235.49
6949	NYSE	APD	Thu, Dec 26, 2019	236.31	236.31	234.80	236.08
6948	NYSE	APD	Tue, Dec 24, 2019	234.98	236.12	234.00	235.05
6947	NYSE	APD	Mon, Dec 23, 2019	236.07	236.37	234.38	235.14
6946	NYSE	APD	Fri, Dec 20, 2019	233.96	235.82	233.16	235.00
6945	NYSE	APD	Thu, Dec 19, 2019	232.83	235.23	232.83	233.06
6944	NYSE	APD	Wed, Dec 18, 2019	235.09	235.52	230.58	233.11
6943	NYSE	APD	Tue, Dec 17, 2019	234.78	236.70	233.83	235.61
6942	NYSE	APD	Mon, Dec 16, 2019	232.11	234.58	231.79	234.44
6941	NYSE	APD	Fri, Dec 13, 2019	231.59	234.49	230.56	230.74
6940	NYSE	APD	Thu, Dec 12, 2019	229.79	232.81	229.35	232.40
6939	NYSE	APD	Wed, Dec 11, 2019	230.40	230.47	228.42	229.50
6938	NYSE	APD	Tue, Dec 10, 2019	230.77	231.71	229.37	229.50
6937	NYSE	APD	Mon, Dec 9, 2019	232.35	233.15	230.82	230.82
6936	NYSE	APD	Fri, Dec 6, 2019	232.80	232.89	231.55	232.03
6935	NYSE	APD	Thu, Dec 5, 2019	229.16	231.23	229.07	230.46
6934	NYSE	APD	Wed, Dec 4, 2019	230.50	231.37	228.92	228.92
6933	NYSE	APD	Tue, Dec 3, 2019	229.92	231.42	227.98	229.69
6932	NYSE	APD	Mon, Dec 2, 2019	236.00	236.20	230.71	230.97
6931	NYSE	APD	Fri, Nov 29, 2019	236.38	238.18	235.32	236.33
6930	NYSE	APD	Wed, Nov 27, 2019	234.40	236.31	233.10	236.04
6929	NYSE	APD	Tue, Nov 26, 2019	234.20	235.82	232.28	234.40
6928	NYSE	APD	Mon, Nov 25, 2019	238.24	239.12	233.14	234.74
6927	NYSE	APD	Fri, Nov 22, 2019	237.86	239.00	235.25	237.60
6926	NYSE	APD	Thu, Nov 21, 2019	237.28	238.08	235.58	237.64
6925	NYSE	APD	Wed, Nov 20, 2019	241.06	241.78	236.99	237.90
6924	NYSE	APD	Tue, Nov 19, 2019	241.23	241.90	240.22	241.31
6923	NYSE	APD	Mon, Nov 18, 2019	239.09	241.78	239.09	241.19
6922	NYSE	APD	Fri, Nov 15, 2019	239.52	241.00	238.63	240.92
6921	NYSE	APD	Thu, Nov 14, 2019	236.38	238.54	236.26	238.18
6920	NYSE	APD	Wed, Nov 13, 2019	236.72	238.09	236.04	237.52
6919	NYSE	APD	Tue, Nov 12, 2019	236.13	237.74	235.25	237.01
6918	NYSE	APD	Mon, Nov 11, 2019	233.03	235.49	232.57	235.03
6917	NYSE	APD	Fri, Nov 8, 2019	231.71	234.61	230.29	233.87
6916	NYSE	APD	Thu, Nov 7, 2019	221.00	228.43	218.51	227.58
6915	NYSE	APD	Wed, Nov 6, 2019	216.84	219.17	215.29	218.85
6914	NYSE	APD	Tue, Nov 5, 2019	213.82	218.36	212.96	216.58
6913	NYSE	APD	Mon, Nov 4, 2019	214.93	215.93	212.82	214.42
6912	NYSE	APD	Fri, Nov 1, 2019	214.71	215.66	213.04	213.56
6911	NYSE	APD	Thu, Oct 31, 2019	216.14	217.29	212.44	213.26
6910	NYSE	APD	Wed, Oct 30, 2019	216.80	217.20	215.03	216.73
6909	NYSE	APD	Tue, Oct 29, 2019	211.74	221.27	210.95	217.82
6908	NYSE	APD	Mon, Oct 28, 2019	214.09	214.47	211.27	211.48
6907	NYSE	APD	Fri, Oct 25, 2019	211.48	214.12	210.21	213.26
6906	NYSE	APD	Thu, Oct 24, 2019	211.32	212.53	210.71	211.47
6905	NYSE	APD	Wed, Oct 23, 2019	208.68	211.29	207.43	210.06
6904	NYSE	APD	Tue, Oct 22, 2019	213.00	213.63	206.70	206.97
6903	NYSE	APD	Mon, Oct 21, 2019	215.72	215.94	213.30	213.50
6902	NYSE	APD	Fri, Oct 18, 2019	214.30	215.65	213.78	214.88
6901	NYSE	APD	Thu, Oct 17, 2019	214.26	215.73	214.18	214.37
6900	NYSE	APD	Wed, Oct 16, 2019	215.04	215.65	213.50	214.21
6899	NYSE	APD	Tue, Oct 15, 2019	215.71	216.76	214.72	215.22
6898	NYSE	APD	Mon, Oct 14, 2019	216.59	217.92	213.74	213.86
6897	NYSE	APD	Fri, Oct 11, 2019	217.53	219.86	216.71	217.29
6896	NYSE	APD	Thu, Oct 10, 2019	212.44	215.77	211.77	214.67
6895	NYSE	APD	Wed, Oct 9, 2019	210.12	212.66	208.82	211.74
6894	NYSE	APD	Tue, Oct 8, 2019	213.35	213.35	207.66	207.76
6893	NYSE	APD	Mon, Oct 7, 2019	213.33	215.90	212.50	213.96
6892	NYSE	APD	Fri, Oct 4, 2019	212.13	214.90	211.58	213.88
6891	NYSE	APD	Thu, Oct 3, 2019	210.33	212.28	208.59	210.83
6890	NYSE	APD	Wed, Oct 2, 2019	213.66	214.00	206.96	210.47
6889	NYSE	APD	Tue, Oct 1, 2019	222.53	223.00	215.96	216.48
6888	NYSE	APD	Mon, Sep 30, 2019	219.21	222.10	218.36	221.86
6887	NYSE	APD	Fri, Sep 27, 2019	224.23	224.84	219.88	219.90
6886	NYSE	APD	Thu, Sep 26, 2019	221.34	224.31	219.85	223.29
6885	NYSE	APD	Wed, Sep 25, 2019	219.79	221.05	218.71	220.63
6884	NYSE	APD	Tue, Sep 24, 2019	220.65	222.85	219.79	220.41
6883	NYSE	APD	Mon, Sep 23, 2019	220.24	222.12	219.73	220.46
6882	NYSE	APD	Fri, Sep 20, 2019	223.33	223.74	220.07	221.55
6881	NYSE	APD	Thu, Sep 19, 2019	222.69	224.19	221.86	222.28
6880	NYSE	APD	Wed, Sep 18, 2019	222.18	222.26	219.55	221.62
6879	NYSE	APD	Tue, Sep 17, 2019	216.87	222.51	215.46	221.57
6878	NYSE	APD	Mon, Sep 16, 2019	221.96	222.20	215.15	215.24
6877	NYSE	APD	Fri, Sep 13, 2019	220.66	222.58	219.97	222.24
6876	NYSE	APD	Thu, Sep 12, 2019	218.23	222.26	217.83	220.67
6875	NYSE	APD	Wed, Sep 11, 2019	213.02	216.44	210.37	216.34
6874	NYSE	APD	Tue, Sep 10, 2019	216.27	216.56	211.99	213.78
6873	NYSE	APD	Mon, Sep 9, 2019	225.95	225.95	214.82	216.36
6872	NYSE	APD	Fri, Sep 6, 2019	225.21	226.26	224.01	225.59
6871	NYSE	APD	Thu, Sep 5, 2019	228.96	229.50	223.90	224.57
6870	NYSE	APD	Wed, Sep 4, 2019	227.38	228.38	226.44	227.42
6869	NYSE	APD	Tue, Sep 3, 2019	223.97	226.26	223.69	225.56
6868	NYSE	APD	Fri, Aug 30, 2019	226.65	226.65	223.78	225.92
6867	NYSE	APD	Thu, Aug 29, 2019	228.50	228.93	224.03	224.44
6866	NYSE	APD	Wed, Aug 28, 2019	225.23	226.60	224.00	225.79
6865	NYSE	APD	Tue, Aug 27, 2019	224.46	225.90	223.50	225.54
6864	NYSE	APD	Mon, Aug 26, 2019	222.55	223.43	221.83	222.79
6863	NYSE	APD	Fri, Aug 23, 2019	225.45	225.83	219.42	220.64
6862	NYSE	APD	Thu, Aug 22, 2019	228.59	229.54	224.96	225.28
6861	NYSE	APD	Wed, Aug 21, 2019	227.67	228.94	226.98	228.64
6860	NYSE	APD	Tue, Aug 20, 2019	226.65	227.36	225.05	225.73
6859	NYSE	APD	Mon, Aug 19, 2019	229.34	230.34	227.39	228.57
6858	NYSE	APD	Fri, Aug 16, 2019	227.18	229.40	225.96	228.76
6857	NYSE	APD	Thu, Aug 15, 2019	223.58	227.26	222.68	226.34
6856	NYSE	APD	Wed, Aug 14, 2019	226.70	229.92	222.50	222.59
6855	NYSE	APD	Tue, Aug 13, 2019	227.75	232.18	226.00	229.67
6854	NYSE	APD	Mon, Aug 12, 2019	229.31	231.49	226.88	227.13
6853	NYSE	APD	Fri, Aug 9, 2019	228.35	231.21	227.64	229.87
6852	NYSE	APD	Thu, Aug 8, 2019	225.29	229.07	224.64	227.98
6851	NYSE	APD	Wed, Aug 7, 2019	220.14	223.99	218.51	223.47
6850	NYSE	APD	Tue, Aug 6, 2019	221.00	221.95	218.01	221.42
6849	NYSE	APD	Mon, Aug 5, 2019	221.09	222.49	217.61	220.06
6848	NYSE	APD	Fri, Aug 2, 2019	225.03	225.06	220.73	222.84
6847	NYSE	APD	Thu, Aug 1, 2019	226.26	230.85	225.50	226.37
6846	NYSE	APD	Wed, Jul 31, 2019	230.91	231.60	225.41	228.27
6845	NYSE	APD	Tue, Jul 30, 2019	230.33	232.47	229.25	231.81
6844	NYSE	APD	Mon, Jul 29, 2019	230.66	231.93	229.00	231.19
6843	NYSE	APD	Fri, Jul 26, 2019	227.72	230.59	226.11	230.55
6842	NYSE	APD	Thu, Jul 25, 2019	224.00	227.84	219.58	227.65
6841	NYSE	APD	Wed, Jul 24, 2019	227.57	228.54	224.58	224.86
6840	NYSE	APD	Tue, Jul 23, 2019	226.70	229.27	225.54	228.86
6839	NYSE	APD	Mon, Jul 22, 2019	225.54	226.42	224.86	226.01
6838	NYSE	APD	Fri, Jul 19, 2019	225.94	226.89	224.42	224.53
6837	NYSE	APD	Thu, Jul 18, 2019	224.62	226.22	223.81	225.54
6836	NYSE	APD	Wed, Jul 17, 2019	227.86	228.11	226.16	226.43
6835	NYSE	APD	Tue, Jul 16, 2019	227.67	228.72	226.95	227.10
6834	NYSE	APD	Mon, Jul 15, 2019	227.43	228.20	226.77	227.66
6833	NYSE	APD	Fri, Jul 12, 2019	226.52	228.32	225.36	227.16
6832	NYSE	APD	Thu, Jul 11, 2019	225.50	227.76	224.37	227.76
6831	NYSE	APD	Wed, Jul 10, 2019	227.84	228.49	225.68	226.26
6830	NYSE	APD	Tue, Jul 9, 2019	228.34	228.34	225.23	226.05
6829	NYSE	APD	Mon, Jul 8, 2019	230.36	230.49	227.93	228.31
6828	NYSE	APD	Fri, Jul 5, 2019	229.60	230.60	227.63	230.58
6827	NYSE	APD	Wed, Jul 3, 2019	229.82	231.45	228.88	231.40
6826	NYSE	APD	Tue, Jul 2, 2019	228.59	230.27	227.50	230.27
6825	NYSE	APD	Mon, Jul 1, 2019	227.51	228.97	225.11	228.82
6824	NYSE	APD	Fri, Jun 28, 2019	223.48	226.65	222.61	226.37
6823	NYSE	APD	Thu, Jun 27, 2019	224.37	225.10	222.93	222.34
6822	NYSE	APD	Wed, Jun 26, 2019	224.95	224.98	221.39	223.93
6821	NYSE	APD	Tue, Jun 25, 2019	224.20	225.35	223.58	224.70
6820	NYSE	APD	Mon, Jun 24, 2019	222.77	225.28	222.15	223.64
6819	NYSE	APD	Fri, Jun 21, 2019	222.43	223.91	221.27	222.14
6818	NYSE	APD	Thu, Jun 20, 2019	222.10	222.85	220.39	222.05
6817	NYSE	APD	Wed, Jun 19, 2019	218.78	220.63	214.68	220.39
6816	NYSE	APD	Tue, Jun 18, 2019	218.38	219.77	217.09	218.92
6815	NYSE	APD	Mon, Jun 17, 2019	219.40	219.49	215.58	216.87
6814	NYSE	APD	Fri, Jun 14, 2019	220.28	220.40	218.91	219.25
6813	NYSE	APD	Thu, Jun 13, 2019	220.55	221.40	218.91	220.18
6812	NYSE	APD	Wed, Jun 12, 2019	219.29	220.53	219.03	219.95
6811	NYSE	APD	Tue, Jun 11, 2019	222.99	223.34	218.13	219.05
6810	NYSE	APD	Mon, Jun 10, 2019	224.29	224.61	221.07	221.33
6809	NYSE	APD	Fri, Jun 7, 2019	221.94	224.46	221.77	223.06
6808	NYSE	APD	Thu, Jun 6, 2019	217.82	221.91	216.19	221.49
6807	NYSE	APD	Wed, Jun 5, 2019	214.90	217.28	212.64	217.28
6806	NYSE	APD	Tue, Jun 4, 2019	209.95	213.68	209.50	213.65
6805	NYSE	APD	Mon, Jun 3, 2019	204.18	208.96	203.51	208.96
6804	NYSE	APD	Fri, May 31, 2019	202.47	204.85	201.77	203.59
6803	NYSE	APD	Thu, May 30, 2019	203.06	204.34	202.82	204.24
6802	NYSE	APD	Wed, May 29, 2019	200.71	203.48	200.00	202.98
6801	NYSE	APD	Tue, May 28, 2019	205.22	205.88	202.09	202.24
6800	NYSE	APD	Fri, May 24, 2019	206.87	206.87	204.10	204.49
6799	NYSE	APD	Thu, May 23, 2019	204.81	205.37	202.51	204.21
6798	NYSE	APD	Wed, May 22, 2019	206.30	207.70	205.28	206.26
6797	NYSE	APD	Tue, May 21, 2019	206.75	207.85	205.43	206.98
6796	NYSE	APD	Mon, May 20, 2019	208.92	210.14	205.00	205.41
6795	NYSE	APD	Fri, May 17, 2019	208.57	210.15	207.86	209.92
6794	NYSE	APD	Thu, May 16, 2019	207.05	209.76	206.49	209.43
6793	NYSE	APD	Wed, May 15, 2019	203.89	206.53	203.22	205.02
6792	NYSE	APD	Tue, May 14, 2019	205.39	207.36	204.78	205.77
6791	NYSE	APD	Mon, May 13, 2019	203.80	205.95	201.70	204.55
6790	NYSE	APD	Fri, May 10, 2019	204.20	208.63	203.67	208.29
6789	NYSE	APD	Thu, May 9, 2019	203.00	205.06	200.65	204.44
6788	NYSE	APD	Wed, May 8, 2019	200.29	206.40	200.06	205.31
6787	NYSE	APD	Tue, May 7, 2019	204.07	204.43	199.46	201.17
6786	NYSE	APD	Mon, May 6, 2019	207.29	207.53	205.24	205.99
6785	NYSE	APD	Fri, May 3, 2019	207.50	209.86	207.09	209.58
6784	NYSE	APD	Thu, May 2, 2019	202.46	207.72	201.40	207.65
6783	NYSE	APD	Wed, May 1, 2019	206.72	206.94	202.15	202.15
6782	NYSE	APD	Tue, Apr 30, 2019	204.35	206.07	203.69	205.79
6781	NYSE	APD	Mon, Apr 29, 2019	203.00	204.17	202.42	203.57
6780	NYSE	APD	Fri, Apr 26, 2019	200.33	203.41	199.33	202.57
6779	NYSE	APD	Thu, Apr 25, 2019	199.41	200.03	196.97	199.60
6778	NYSE	APD	Wed, Apr 24, 2019	197.45	201.97	196.16	199.42
6777	NYSE	APD	Tue, Apr 23, 2019	196.59	197.21	195.67	196.67
6776	NYSE	APD	Mon, Apr 22, 2019	197.43	197.80	196.34	196.62
6775	NYSE	APD	Thu, Apr 18, 2019	198.07	198.33	197.10	198.10
6774	NYSE	APD	Wed, Apr 17, 2019	198.14	198.66	197.12	197.75
6773	NYSE	APD	Tue, Apr 16, 2019	194.53	197.33	193.91	197.10
6772	NYSE	APD	Mon, Apr 15, 2019	193.30	194.12	192.28	193.93
6771	NYSE	APD	Fri, Apr 12, 2019	194.44	195.36	193.74	194.16
6770	NYSE	APD	Thu, Apr 11, 2019	192.49	193.95	191.48	193.55
6769	NYSE	APD	Wed, Apr 10, 2019	192.88	193.19	192.15	193.04
6768	NYSE	APD	Tue, Apr 9, 2019	191.93	192.92	191.09	192.28
6767	NYSE	APD	Mon, Apr 8, 2019	193.55	194.30	192.19	193.03
6766	NYSE	APD	Fri, Apr 5, 2019	192.25	193.60	191.62	193.19
6765	NYSE	APD	Thu, Apr 4, 2019	192.19	192.87	190.42	191.77
6764	NYSE	APD	Wed, Apr 3, 2019	191.86	192.94	190.33	191.72
6763	NYSE	APD	Tue, Apr 2, 2019	191.30	191.70	189.15	190.48
6762	NYSE	APD	Mon, Apr 1, 2019	192.15	192.92	190.39	191.49
6761	NYSE	APD	Fri, Mar 29, 2019	189.08	191.16	188.94	190.96
6760	NYSE	APD	Thu, Mar 28, 2019	188.72	190.21	187.81	189.01
6759	NYSE	APD	Wed, Mar 27, 2019	187.40	188.17	186.23	187.65
6758	NYSE	APD	Tue, Mar 26, 2019	187.03	187.22	185.99	187.16
6757	NYSE	APD	Mon, Mar 25, 2019	186.35	187.00	185.73	185.92
6756	NYSE	APD	Fri, Mar 22, 2019	186.03	187.58	185.98	186.30
6755	NYSE	APD	Thu, Mar 21, 2019	184.21	187.48	184.21	187.19
6754	NYSE	APD	Wed, Mar 20, 2019	184.97	185.48	183.68	184.65
6753	NYSE	APD	Tue, Mar 19, 2019	186.44	186.75	184.02	184.90
6752	NYSE	APD	Mon, Mar 18, 2019	185.02	185.71	183.81	185.37
6751	NYSE	APD	Fri, Mar 15, 2019	185.19	186.79	184.23	184.85
6750	NYSE	APD	Thu, Mar 14, 2019	184.50	185.65	183.66	185.21
6749	NYSE	APD	Wed, Mar 13, 2019	184.58	186.26	184.58	185.10
6748	NYSE	APD	Tue, Mar 12, 2019	184.42	185.45	183.93	184.05
6747	NYSE	APD	Mon, Mar 11, 2019	182.21	184.07	181.25	183.95
6746	NYSE	APD	Fri, Mar 8, 2019	179.19	181.54	178.45	181.36
6745	NYSE	APD	Thu, Mar 7, 2019	180.45	180.69	178.31	179.65
6744	NYSE	APD	Wed, Mar 6, 2019	180.68	181.00	179.30	180.30
6743	NYSE	APD	Tue, Mar 5, 2019	179.87	181.00	179.18	179.21
6742	NYSE	APD	Mon, Mar 4, 2019	181.13	181.13	178.00	180.70
6741	NYSE	APD	Fri, Mar 1, 2019	182.46	183.51	179.18	180.10
6740	NYSE	APD	Thu, Feb 28, 2019	181.30	181.85	180.18	181.18
6739	NYSE	APD	Wed, Feb 27, 2019	181.18	182.07	180.43	181.60
6738	NYSE	APD	Tue, Feb 26, 2019	181.12	182.15	180.64	181.45
6737	NYSE	APD	Mon, Feb 25, 2019	180.49	182.25	179.91	181.17
6736	NYSE	APD	Fri, Feb 22, 2019	179.82	180.72	179.24	180.12
6735	NYSE	APD	Thu, Feb 21, 2019	177.53	178.82	177.53	178.67
6734	NYSE	APD	Wed, Feb 20, 2019	175.30	178.58	174.62	177.64
6733	NYSE	APD	Tue, Feb 19, 2019	173.28	175.94	173.00	175.11
6732	NYSE	APD	Fri, Feb 15, 2019	173.46	174.34	172.99	174.08
6731	NYSE	APD	Thu, Feb 14, 2019	170.92	172.12	169.89	171.62
6730	NYSE	APD	Wed, Feb 13, 2019	172.00	173.40	171.44	171.97
6729	NYSE	APD	Tue, Feb 12, 2019	169.26	171.47	168.62	171.32
6728	NYSE	APD	Mon, Feb 11, 2019	166.24	167.69	165.85	167.54
6727	NYSE	APD	Fri, Feb 8, 2019	165.16	165.90	163.53	165.90
6726	NYSE	APD	Thu, Feb 7, 2019	169.60	169.84	164.99	166.22
6725	NYSE	APD	Wed, Feb 6, 2019	168.01	169.93	167.00	169.91
6724	NYSE	APD	Tue, Feb 5, 2019	167.53	168.16	166.68	167.92
6723	NYSE	APD	Mon, Feb 4, 2019	165.75	166.89	164.97	166.88
6722	NYSE	APD	Fri, Feb 1, 2019	165.00	166.86	163.81	165.89
6721	NYSE	APD	Thu, Jan 31, 2019	161.77	165.52	161.06	164.39
6720	NYSE	APD	Wed, Jan 30, 2019	163.73	165.00	161.97	163.98
6719	NYSE	APD	Tue, Jan 29, 2019	160.42	163.42	160.42	163.24
6718	NYSE	APD	Mon, Jan 28, 2019	160.67	161.09	158.73	159.89
6717	NYSE	APD	Fri, Jan 25, 2019	160.00	161.90	158.00	160.91
6716	NYSE	APD	Thu, Jan 24, 2019	155.47	156.81	154.78	156.50
6715	NYSE	APD	Wed, Jan 23, 2019	157.73	158.40	155.04	156.15
6714	NYSE	APD	Tue, Jan 22, 2019	157.87	158.49	156.81	157.71
6713	NYSE	APD	Fri, Jan 18, 2019	157.01	159.35	156.26	158.62
6712	NYSE	APD	Thu, Jan 17, 2019	154.19	156.00	154.10	155.98
6711	NYSE	APD	Wed, Jan 16, 2019	155.07	155.78	154.00	154.62
6710	NYSE	APD	Tue, Jan 15, 2019	154.37	155.40	153.63	155.08
6709	NYSE	APD	Mon, Jan 14, 2019	155.76	156.31	154.15	155.12
6708	NYSE	APD	Fri, Jan 11, 2019	156.81	157.51	155.56	156.79
6707	NYSE	APD	Thu, Jan 10, 2019	156.55	157.35	155.34	157.20
6706	NYSE	APD	Wed, Jan 9, 2019	157.40	158.25	154.97	156.79
6705	NYSE	APD	Tue, Jan 8, 2019	158.35	160.64	156.56	158.09
6704	NYSE	APD	Mon, Jan 7, 2019	161.56	163.42	159.81	159.93
6703	NYSE	APD	Fri, Jan 4, 2019	158.07	161.91	157.39	161.61
6702	NYSE	APD	Thu, Jan 3, 2019	159.14	159.19	154.29	155.31
6701	NYSE	APD	Wed, Jan 2, 2019	157.39	160.77	155.91	159.59
6700	NYSE	APD	Mon, Dec 31, 2018	159.95	160.96	158.77	160.05
6699	NYSE	APD	Fri, Dec 28, 2018	160.88	162.77	159.31	159.60
6698	NYSE	APD	Thu, Dec 27, 2018	155.00	159.77	154.04	159.75
6697	NYSE	APD	Wed, Dec 26, 2018	150.57	156.98	149.64	156.92
6696	NYSE	APD	Mon, Dec 24, 2018	154.69	154.93	149.68	149.88
6695	NYSE	APD	Fri, Dec 21, 2018	154.54	159.45	153.83	155.19
6694	NYSE	APD	Thu, Dec 20, 2018	153.97	158.24	153.12	154.54
6693	NYSE	APD	Wed, Dec 19, 2018	154.79	158.82	153.43	154.10
6692	NYSE	APD	Tue, Dec 18, 2018	155.06	157.15	153.99	154.76
6691	NYSE	APD	Mon, Dec 17, 2018	155.67	158.25	152.71	153.81
6690	NYSE	APD	Fri, Dec 14, 2018	155.98	157.00	154.04	155.41
6689	NYSE	APD	Thu, Dec 13, 2018	158.03	159.47	156.93	157.28
6688	NYSE	APD	Wed, Dec 12, 2018	158.22	159.39	156.58	157.71
6687	NYSE	APD	Tue, Dec 11, 2018	159.44	160.65	155.15	155.93
6686	NYSE	APD	Mon, Dec 10, 2018	157.78	157.93	154.46	157.08
6685	NYSE	APD	Fri, Dec 7, 2018	161.48	164.18	156.74	157.16
6684	NYSE	APD	Thu, Dec 6, 2018	161.37	162.16	156.85	161.37
6683	NYSE	APD	Tue, Dec 4, 2018	165.59	166.72	162.34	163.92
6682	NYSE	APD	Mon, Dec 3, 2018	163.76	167.00	162.76	166.62
6681	NYSE	APD	Fri, Nov 30, 2018	158.71	160.97	158.58	160.87
6680	NYSE	APD	Thu, Nov 29, 2018	158.39	160.33	158.39	159.21
6679	NYSE	APD	Wed, Nov 28, 2018	157.06	158.68	154.11	158.66
6678	NYSE	APD	Tue, Nov 27, 2018	157.75	158.75	155.43	156.27
6677	NYSE	APD	Mon, Nov 26, 2018	158.67	159.59	157.06	158.58
6676	NYSE	APD	Fri, Nov 23, 2018	157.40	158.63	157.27	157.49
6675	NYSE	APD	Wed, Nov 21, 2018	158.69	160.85	157.82	159.18
6674	NYSE	APD	Tue, Nov 20, 2018	158.93	159.61	157.31	157.56
6673	NYSE	APD	Mon, Nov 19, 2018	163.51	165.49	159.39	159.89
6672	NYSE	APD	Fri, Nov 16, 2018	160.04	164.57	160.04	163.86
6671	NYSE	APD	Thu, Nov 15, 2018	156.08	162.11	155.90	160.64
6670	NYSE	APD	Wed, Nov 14, 2018	158.81	160.82	156.80	157.21
6669	NYSE	APD	Tue, Nov 13, 2018	157.93	160.43	157.22	158.05
6668	NYSE	APD	Mon, Nov 12, 2018	159.86	160.56	157.18	157.49
6667	NYSE	APD	Fri, Nov 9, 2018	160.41	160.44	157.95	159.90
6666	NYSE	APD	Thu, Nov 8, 2018	160.65	161.86	159.77	161.25
6665	NYSE	APD	Wed, Nov 7, 2018	159.26	161.19	157.28	160.98
6664	NYSE	APD	Tue, Nov 6, 2018	155.41	158.28	151.85	158.09
6663	NYSE	APD	Mon, Nov 5, 2018	156.32	158.38	155.60	157.37
6662	NYSE	APD	Fri, Nov 2, 2018	157.20	158.06	154.39	155.84
6661	NYSE	APD	Thu, Nov 1, 2018	155.25	156.79	153.56	155.37
6660	NYSE	APD	Wed, Oct 31, 2018	154.96	156.48	154.34	154.35
6659	NYSE	APD	Tue, Oct 30, 2018	151.06	154.29	150.51	153.78
6658	NYSE	APD	Mon, Oct 29, 2018	151.33	153.49	149.42	150.96
6657	NYSE	APD	Fri, Oct 26, 2018	149.74	150.87	148.44	149.43
6656	NYSE	APD	Thu, Oct 25, 2018	150.48	153.06	149.51	151.48
6655	NYSE	APD	Wed, Oct 24, 2018	151.64	153.22	148.67	148.91
6654	NYSE	APD	Tue, Oct 23, 2018	151.23	152.86	148.63	152.04
6653	NYSE	APD	Mon, Oct 22, 2018	156.00	156.31	153.22	153.30
6652	NYSE	APD	Fri, Oct 19, 2018	156.74	157.88	155.12	155.40
6651	NYSE	APD	Thu, Oct 18, 2018	159.97	160.52	155.91	156.69
6650	NYSE	APD	Wed, Oct 17, 2018	159.60	160.54	158.65	159.48
6649	NYSE	APD	Tue, Oct 16, 2018	157.10	159.79	156.26	159.69
6648	NYSE	APD	Mon, Oct 15, 2018	157.94	158.85	156.65	156.70
6647	NYSE	APD	Fri, Oct 12, 2018	159.31	159.54	157.36	158.27
6646	NYSE	APD	Thu, Oct 11, 2018	160.53	161.34	157.00	157.09
6645	NYSE	APD	Wed, Oct 10, 2018	164.53	164.91	160.47	160.60
6644	NYSE	APD	Tue, Oct 9, 2018	168.62	168.62	163.80	164.32
6643	NYSE	APD	Mon, Oct 8, 2018	168.48	169.48	168.07	169.28
6642	NYSE	APD	Fri, Oct 5, 2018	169.36	170.51	168.25	168.88
6641	NYSE	APD	Thu, Oct 4, 2018	169.06	169.90	167.84	169.70
6640	NYSE	APD	Wed, Oct 3, 2018	170.75	171.55	169.50	169.73
6639	NYSE	APD	Tue, Oct 2, 2018	169.70	170.39	169.12	170.22
6638	NYSE	APD	Mon, Oct 1, 2018	168.07	169.80	167.94	169.43
6637	NYSE	APD	Fri, Sep 28, 2018	167.00	167.72	166.17	167.05
6636	NYSE	APD	Thu, Sep 27, 2018	168.14	169.33	167.59	167.42
6635	NYSE	APD	Wed, Sep 26, 2018	168.65	169.03	167.36	167.80
6634	NYSE	APD	Tue, Sep 25, 2018	169.87	170.14	168.54	168.84
6633	NYSE	APD	Mon, Sep 24, 2018	170.49	171.02	169.18	169.85
6632	NYSE	APD	Fri, Sep 21, 2018	171.17	171.66	170.18	170.61
6631	NYSE	APD	Thu, Sep 20, 2018	169.60	171.33	169.59	170.42
6630	NYSE	APD	Wed, Sep 19, 2018	169.45	170.77	168.83	169.17
6629	NYSE	APD	Tue, Sep 18, 2018	169.22	169.72	168.26	168.69
6628	NYSE	APD	Mon, Sep 17, 2018	168.51	169.35	167.02	168.75
6627	NYSE	APD	Fri, Sep 14, 2018	168.29	170.00	167.83	168.61
6626	NYSE	APD	Thu, Sep 13, 2018	167.04	168.01	166.54	167.63
6625	NYSE	APD	Wed, Sep 12, 2018	166.36	167.05	165.72	166.24
6624	NYSE	APD	Tue, Sep 11, 2018	165.60	167.65	165.34	166.64
6623	NYSE	APD	Mon, Sep 10, 2018	165.85	166.76	165.11	166.06
6622	NYSE	APD	Fri, Sep 7, 2018	165.65	165.85	163.95	164.85
6621	NYSE	APD	Thu, Sep 6, 2018	165.30	166.40	164.58	166.06
6620	NYSE	APD	Wed, Sep 5, 2018	164.56	166.27	164.20	165.39
6619	NYSE	APD	Tue, Sep 4, 2018	166.11	166.36	163.42	164.34
6618	NYSE	APD	Fri, Aug 31, 2018	166.75	167.44	165.83	166.29
6617	NYSE	APD	Thu, Aug 30, 2018	167.56	168.28	165.87	166.73
6616	NYSE	APD	Wed, Aug 29, 2018	168.36	169.00	166.03	168.29
6615	NYSE	APD	Tue, Aug 28, 2018	167.42	168.11	166.38	167.01
6614	NYSE	APD	Mon, Aug 27, 2018	166.53	167.78	166.09	167.29
6613	NYSE	APD	Fri, Aug 24, 2018	164.79	166.49	164.18	165.97
6612	NYSE	APD	Thu, Aug 23, 2018	164.35	164.65	163.60	164.42
6611	NYSE	APD	Wed, Aug 22, 2018	166.12	166.12	164.29	164.36
6610	NYSE	APD	Tue, Aug 21, 2018	167.60	167.72	165.99	166.10
6609	NYSE	APD	Mon, Aug 20, 2018	166.30	167.86	166.30	166.99
6608	NYSE	APD	Fri, Aug 17, 2018	164.29	166.64	164.06	166.61
6607	NYSE	APD	Thu, Aug 16, 2018	164.93	165.42	164.08	164.72
6606	NYSE	APD	Wed, Aug 15, 2018	163.12	164.52	161.79	164.21
6605	NYSE	APD	Tue, Aug 14, 2018	162.90	165.78	162.78	164.33
6604	NYSE	APD	Mon, Aug 13, 2018	162.20	165.24	161.31	162.44
6603	NYSE	APD	Fri, Aug 10, 2018	159.91	159.94	157.35	157.87
6602	NYSE	APD	Thu, Aug 9, 2018	160.64	161.75	160.25	160.48
6601	NYSE	APD	Wed, Aug 8, 2018	161.27	161.82	160.10	160.65
6600	NYSE	APD	Tue, Aug 7, 2018	161.32	162.15	160.78	160.92
6599	NYSE	APD	Mon, Aug 6, 2018	158.92	161.56	157.01	160.96
6598	NYSE	APD	Fri, Aug 3, 2018	160.98	161.78	159.64	159.96
6597	NYSE	APD	Thu, Aug 2, 2018	160.90	161.00	159.31	159.99
6596	NYSE	APD	Wed, Aug 1, 2018	163.93	164.11	161.19	162.04
6595	NYSE	APD	Tue, Jul 31, 2018	161.50	165.09	161.30	164.17
6594	NYSE	APD	Mon, Jul 30, 2018	161.78	163.65	160.96	161.23
6593	NYSE	APD	Fri, Jul 27, 2018	161.57	162.67	160.58	161.24
6592	NYSE	APD	Thu, Jul 26, 2018	158.81	162.95	158.81	161.55
6591	NYSE	APD	Wed, Jul 25, 2018	155.29	157.47	154.53	157.30
6590	NYSE	APD	Tue, Jul 24, 2018	155.45	156.50	154.83	155.29
6589	NYSE	APD	Mon, Jul 23, 2018	154.38	154.66	153.53	153.87
6588	NYSE	APD	Fri, Jul 20, 2018	153.52	155.46	153.02	154.35
6587	NYSE	APD	Thu, Jul 19, 2018	155.10	155.67	154.24	154.40
6586	NYSE	APD	Wed, Jul 18, 2018	156.00	156.80	155.74	155.94
6585	NYSE	APD	Tue, Jul 17, 2018	155.39	156.51	154.73	156.20
6584	NYSE	APD	Mon, Jul 16, 2018	156.95	157.62	155.48	155.55
6583	NYSE	APD	Fri, Jul 13, 2018	157.56	158.24	157.13	157.33
6582	NYSE	APD	Thu, Jul 12, 2018	157.94	158.35	156.94	157.92
6581	NYSE	APD	Wed, Jul 11, 2018	158.41	158.61	156.51	157.41
6580	NYSE	APD	Tue, Jul 10, 2018	157.86	159.67	157.65	159.66
6579	NYSE	APD	Mon, Jul 9, 2018	157.66	158.47	157.55	157.89
6578	NYSE	APD	Fri, Jul 6, 2018	155.46	157.54	154.76	156.64
6577	NYSE	APD	Thu, Jul 5, 2018	156.19	156.82	155.24	155.79
6576	NYSE	APD	Tue, Jul 3, 2018	156.55	157.29	154.78	155.00
6575	NYSE	APD	Mon, Jul 2, 2018	155.07	155.87	154.29	155.49
6574	NYSE	APD	Fri, Jun 29, 2018	155.40	158.29	155.26	155.73
6573	NYSE	APD	Thu, Jun 28, 2018	155.57	156.69	154.89	154.93
6572	NYSE	APD	Wed, Jun 27, 2018	156.48	157.78	155.13	155.16
6571	NYSE	APD	Tue, Jun 26, 2018	155.83	157.16	155.66	155.86
6570	NYSE	APD	Mon, Jun 25, 2018	157.60	157.72	154.67	155.76
6569	NYSE	APD	Fri, Jun 22, 2018	157.72	158.74	157.01	158.08
6568	NYSE	APD	Thu, Jun 21, 2018	157.60	157.61	155.41	156.47
6567	NYSE	APD	Wed, Jun 20, 2018	159.83	159.83	157.03	157.58
6566	NYSE	APD	Tue, Jun 19, 2018	161.02	161.18	159.28	159.55
6565	NYSE	APD	Mon, Jun 18, 2018	162.92	163.37	161.93	163.34
6564	NYSE	APD	Fri, Jun 15, 2018	165.19	165.19	162.64	164.18
6563	NYSE	APD	Thu, Jun 14, 2018	166.49	166.96	165.10	165.72
6562	NYSE	APD	Wed, Jun 13, 2018	168.39	168.49	164.75	166.09
6561	NYSE	APD	Tue, Jun 12, 2018	168.46	169.45	167.61	168.00
6560	NYSE	APD	Mon, Jun 11, 2018	168.65	169.47	168.02	168.44
6559	NYSE	APD	Fri, Jun 8, 2018	167.73	168.66	166.58	168.51
6558	NYSE	APD	Thu, Jun 7, 2018	167.51	168.00	166.40	167.72
6557	NYSE	APD	Wed, Jun 6, 2018	165.16	167.82	164.64	167.73
6556	NYSE	APD	Tue, Jun 5, 2018	163.59	165.04	163.53	164.87
6555	NYSE	APD	Mon, Jun 4, 2018	164.31	164.82	163.07	163.53
6554	NYSE	APD	Fri, Jun 1, 2018	162.73	163.81	162.70	163.54
6553	NYSE	APD	Thu, May 31, 2018	162.68	163.18	161.05	161.41
6552	NYSE	APD	Wed, May 30, 2018	163.08	163.57	162.20	163.03
6551	NYSE	APD	Tue, May 29, 2018	163.74	164.21	160.92	161.80
6550	NYSE	APD	Fri, May 25, 2018	165.60	165.81	164.24	165.00
6549	NYSE	APD	Thu, May 24, 2018	167.00	167.21	165.03	166.09
6548	NYSE	APD	Wed, May 23, 2018	166.65	167.31	165.13	166.99
6547	NYSE	APD	Tue, May 22, 2018	169.73	170.23	167.52	167.71
6546	NYSE	APD	Mon, May 21, 2018	168.95	170.29	168.41	169.44
6545	NYSE	APD	Fri, May 18, 2018	166.77	168.84	166.68	168.24
6544	NYSE	APD	Thu, May 17, 2018	165.79	167.43	165.73	166.77
6543	NYSE	APD	Wed, May 16, 2018	166.45	167.81	165.94	166.54
6542	NYSE	APD	Tue, May 15, 2018	166.13	166.56	164.67	166.08
6541	NYSE	APD	Mon, May 14, 2018	166.27	167.95	165.68	166.76
6540	NYSE	APD	Fri, May 11, 2018	166.13	167.50	165.69	166.29
6539	NYSE	APD	Thu, May 10, 2018	165.13	166.06	164.77	165.59
6538	NYSE	APD	Wed, May 9, 2018	164.32	165.12	163.21	164.89
6537	NYSE	APD	Tue, May 8, 2018	163.65	164.10	162.53	163.51
6536	NYSE	APD	Mon, May 7, 2018	162.97	164.62	162.85	163.45
6535	NYSE	APD	Fri, May 4, 2018	159.85	163.44	159.21	162.76
6534	NYSE	APD	Thu, May 3, 2018	161.39	161.78	159.07	160.43
6533	NYSE	APD	Wed, May 2, 2018	162.61	163.23	161.22	161.69
6532	NYSE	APD	Tue, May 1, 2018	161.44	162.52	159.49	162.49
6531	NYSE	APD	Mon, Apr 30, 2018	165.94	166.12	162.26	162.29
6530	NYSE	APD	Fri, Apr 27, 2018	166.15	167.00	163.48	165.02
6529	NYSE	APD	Thu, Apr 26, 2018	164.58	167.14	161.70	166.29
6528	NYSE	APD	Wed, Apr 25, 2018	164.35	165.70	162.92	165.57
6527	NYSE	APD	Tue, Apr 24, 2018	166.56	167.23	161.81	164.00
6526	NYSE	APD	Mon, Apr 23, 2018	166.03	166.71	165.16	166.11
6525	NYSE	APD	Fri, Apr 20, 2018	166.61	166.97	164.81	166.27
6524	NYSE	APD	Thu, Apr 19, 2018	167.95	168.35	165.31	166.80
6523	NYSE	APD	Wed, Apr 18, 2018	168.88	169.15	167.99	168.37
6522	NYSE	APD	Tue, Apr 17, 2018	166.50	168.88	165.67	168.14
6521	NYSE	APD	Mon, Apr 16, 2018	164.55	165.60	163.86	165.43
6520	NYSE	APD	Fri, Apr 13, 2018	164.22	164.67	162.38	162.97
6519	NYSE	APD	Thu, Apr 12, 2018	162.22	163.85	162.13	163.04
6518	NYSE	APD	Wed, Apr 11, 2018	161.84	162.17	160.42	161.61
6517	NYSE	APD	Tue, Apr 10, 2018	162.03	164.35	161.48	163.19
6516	NYSE	APD	Mon, Apr 9, 2018	161.23	162.12	160.11	160.23
6515	NYSE	APD	Fri, Apr 6, 2018	162.47	163.33	158.50	159.96
6514	NYSE	APD	Thu, Apr 5, 2018	162.77	164.85	162.30	164.11
6513	NYSE	APD	Wed, Apr 4, 2018	157.09	162.29	155.84	162.13
6512	NYSE	APD	Tue, Apr 3, 2018	157.00	159.45	156.02	159.28
6511	NYSE	APD	Mon, Apr 2, 2018	158.95	159.65	155.20	156.55
6510	NYSE	APD	Thu, Mar 29, 2018	157.71	160.02	157.15	159.03
6509	NYSE	APD	Wed, Mar 28, 2018	159.76	160.64	157.61	157.08
6508	NYSE	APD	Tue, Mar 27, 2018	161.33	161.84	158.05	158.63
6507	NYSE	APD	Mon, Mar 26, 2018	160.18	161.28	158.51	160.94
6506	NYSE	APD	Fri, Mar 23, 2018	161.89	162.53	157.71	158.04
6505	NYSE	APD	Thu, Mar 22, 2018	164.68	165.28	160.86	161.19
6504	NYSE	APD	Wed, Mar 21, 2018	165.54	167.79	164.74	166.24
6503	NYSE	APD	Tue, Mar 20, 2018	167.18	167.93	165.22	165.66
6502	NYSE	APD	Mon, Mar 19, 2018	168.75	168.93	165.65	166.68
6501	NYSE	APD	Fri, Mar 16, 2018	169.36	170.00	168.10	169.56
6500	NYSE	APD	Thu, Mar 15, 2018	169.59	169.97	168.86	169.08
6499	NYSE	APD	Wed, Mar 14, 2018	171.19	171.42	168.71	168.98
6498	NYSE	APD	Tue, Mar 13, 2018	172.00	172.39	170.66	170.93
6497	NYSE	APD	Mon, Mar 12, 2018	171.13	171.94	170.20	170.88
6496	NYSE	APD	Fri, Mar 9, 2018	168.41	171.41	167.64	171.10
6495	NYSE	APD	Thu, Mar 8, 2018	166.06	168.44	165.03	167.08
6494	NYSE	APD	Wed, Mar 7, 2018	162.54	165.01	162.39	164.53
6493	NYSE	APD	Tue, Mar 6, 2018	163.55	165.53	161.99	164.20
6492	NYSE	APD	Mon, Mar 5, 2018	159.13	163.62	158.86	163.28
6491	NYSE	APD	Fri, Mar 2, 2018	160.26	160.59	157.92	159.77
6490	NYSE	APD	Thu, Mar 1, 2018	160.69	161.57	159.17	160.83
6489	NYSE	APD	Wed, Feb 28, 2018	163.72	164.97	160.75	160.79
6488	NYSE	APD	Tue, Feb 27, 2018	165.74	166.47	163.61	163.61
6487	NYSE	APD	Mon, Feb 26, 2018	164.49	165.84	163.57	165.44
6486	NYSE	APD	Fri, Feb 23, 2018	163.78	164.31	162.80	164.27
6485	NYSE	APD	Thu, Feb 22, 2018	161.61	163.52	160.71	162.57
6484	NYSE	APD	Wed, Feb 21, 2018	163.06	164.88	160.71	160.76
6483	NYSE	APD	Tue, Feb 20, 2018	162.82	164.01	162.31	162.91
6482	NYSE	APD	Fri, Feb 16, 2018	163.17	164.42	161.92	163.63
6481	NYSE	APD	Thu, Feb 15, 2018	162.01	164.04	160.00	163.60
6480	NYSE	APD	Wed, Feb 14, 2018	157.87	161.67	157.49	161.27
6479	NYSE	APD	Tue, Feb 13, 2018	159.27	160.06	157.64	159.44
6478	NYSE	APD	Mon, Feb 12, 2018	159.04	160.70	158.35	159.68
6477	NYSE	APD	Fri, Feb 9, 2018	155.16	159.01	152.88	158.09
6476	NYSE	APD	Thu, Feb 8, 2018	158.11	158.65	152.71	152.80
6475	NYSE	APD	Wed, Feb 7, 2018	159.59	161.83	158.11	158.21
6474	NYSE	APD	Tue, Feb 6, 2018	154.35	160.79	153.51	160.22
6473	NYSE	APD	Mon, Feb 5, 2018	162.41	163.54	155.55	156.33
6472	NYSE	APD	Fri, Feb 2, 2018	166.40	166.40	162.58	162.84
6471	NYSE	APD	Thu, Feb 1, 2018	167.21	168.30	165.35	166.79
6470	NYSE	APD	Wed, Jan 31, 2018	168.98	169.34	167.17	168.37
6469	NYSE	APD	Tue, Jan 30, 2018	166.70	168.93	165.89	168.30
6468	NYSE	APD	Mon, Jan 29, 2018	166.95	170.31	165.96	166.67
6467	NYSE	APD	Fri, Jan 26, 2018	164.23	171.28	162.69	169.85
6466	NYSE	APD	Thu, Jan 25, 2018	171.69	175.17	171.69	174.00
6465	NYSE	APD	Wed, Jan 24, 2018	169.75	171.11	169.74	170.81
6464	NYSE	APD	Tue, Jan 23, 2018	167.99	169.71	167.65	169.60
6463	NYSE	APD	Mon, Jan 22, 2018	167.64	168.68	166.55	168.60
6462	NYSE	APD	Fri, Jan 19, 2018	167.00	167.98	166.76	167.80
6461	NYSE	APD	Thu, Jan 18, 2018	167.80	168.99	166.25	166.90
6460	NYSE	APD	Wed, Jan 17, 2018	168.25	169.16	167.20	168.56
6459	NYSE	APD	Tue, Jan 16, 2018	171.43	171.49	165.76	166.75
6458	NYSE	APD	Fri, Jan 12, 2018	170.00	170.31	168.92	170.15
6457	NYSE	APD	Thu, Jan 11, 2018	169.04	170.53	168.76	169.97
6456	NYSE	APD	Wed, Jan 10, 2018	169.08	169.19	167.77	168.35
6455	NYSE	APD	Tue, Jan 9, 2018	169.07	170.49	168.38	169.06
6454	NYSE	APD	Mon, Jan 8, 2018	168.26	168.81	167.12	168.63
6453	NYSE	APD	Fri, Jan 5, 2018	167.96	168.97	167.09	168.45
6452	NYSE	APD	Thu, Jan 4, 2018	167.31	167.85	166.68	167.05
6451	NYSE	APD	Wed, Jan 3, 2018	165.56	166.62	165.00	166.41
6450	NYSE	APD	Tue, Jan 2, 2018	164.88	165.54	163.80	165.51
6449	NYSE	APD	Fri, Dec 29, 2017	164.04	164.67	163.82	164.08
6448	NYSE	APD	Thu, Dec 28, 2017	164.19	164.78	163.50	163.67
6447	NYSE	APD	Wed, Dec 27, 2017	163.45	163.89	162.91	163.67
6446	NYSE	APD	Tue, Dec 26, 2017	163.47	163.47	162.42	163.00
6445	NYSE	APD	Fri, Dec 22, 2017	163.48	163.61	163.03	163.42
6444	NYSE	APD	Thu, Dec 21, 2017	163.23	163.49	162.35	163.16
6443	NYSE	APD	Wed, Dec 20, 2017	163.37	163.71	162.58	162.83
6442	NYSE	APD	Tue, Dec 19, 2017	162.17	163.17	161.78	162.52
6441	NYSE	APD	Mon, Dec 18, 2017	160.56	162.42	160.49	162.14
6440	NYSE	APD	Fri, Dec 15, 2017	161.51	161.63	160.01	160.42
6439	NYSE	APD	Thu, Dec 14, 2017	162.17	162.47	160.51	160.53
6438	NYSE	APD	Wed, Dec 13, 2017	163.10	163.40	161.93	162.49
6437	NYSE	APD	Tue, Dec 12, 2017	163.36	163.36	162.43	162.89
6436	NYSE	APD	Mon, Dec 11, 2017	163.37	163.62	162.52	163.12
6435	NYSE	APD	Fri, Dec 8, 2017	161.30	161.48	160.20	160.92
6434	NYSE	APD	Thu, Dec 7, 2017	160.39	161.15	159.90	160.98
6433	NYSE	APD	Wed, Dec 6, 2017	161.50	161.80	160.10	160.42
6432	NYSE	APD	Tue, Dec 5, 2017	162.51	162.88	160.99	161.05
6431	NYSE	APD	Mon, Dec 4, 2017	162.19	164.36	161.95	162.40
6430	NYSE	APD	Fri, Dec 1, 2017	163.29	163.57	160.84	161.64
6429	NYSE	APD	Thu, Nov 30, 2017	163.33	164.65	162.58	163.04
6428	NYSE	APD	Wed, Nov 29, 2017	163.08	163.32	162.00	162.62
6427	NYSE	APD	Tue, Nov 28, 2017	160.89	163.27	160.83	163.24
6426	NYSE	APD	Mon, Nov 27, 2017	161.78	161.93	160.81	160.94
6425	NYSE	APD	Fri, Nov 24, 2017	161.89	162.60	161.15	161.56
6424	NYSE	APD	Wed, Nov 22, 2017	162.59	162.59	161.55	161.62
6423	NYSE	APD	Tue, Nov 21, 2017	162.10	162.68	161.76	162.29
6422	NYSE	APD	Mon, Nov 20, 2017	161.55	162.49	161.26	161.57
6421	NYSE	APD	Fri, Nov 17, 2017	160.83	162.37	160.35	161.58
6420	NYSE	APD	Thu, Nov 16, 2017	161.10	161.98	160.87	161.18
6419	NYSE	APD	Wed, Nov 15, 2017	161.26	161.63	160.24	160.86
6418	NYSE	APD	Tue, Nov 14, 2017	161.77	162.27	161.01	162.15
6417	NYSE	APD	Mon, Nov 13, 2017	162.53	163.56	161.36	162.76
6416	NYSE	APD	Fri, Nov 10, 2017	160.20	160.94	159.81	160.30
6415	NYSE	APD	Thu, Nov 9, 2017	160.02	162.31	159.67	160.55
6414	NYSE	APD	Wed, Nov 8, 2017	159.78	161.10	159.71	160.94
6413	NYSE	APD	Tue, Nov 7, 2017	159.38	159.98	158.97	159.77
6412	NYSE	APD	Mon, Nov 6, 2017	159.48	159.96	158.57	158.80
6411	NYSE	APD	Fri, Nov 3, 2017	159.68	159.68	158.38	159.25
6410	NYSE	APD	Thu, Nov 2, 2017	160.19	160.78	158.17	159.41
6409	NYSE	APD	Wed, Nov 1, 2017	159.69	160.64	158.53	159.92
6408	NYSE	APD	Tue, Oct 31, 2017	160.78	160.78	159.19	159.43
6407	NYSE	APD	Mon, Oct 30, 2017	160.96	161.12	159.44	159.95
6406	NYSE	APD	Fri, Oct 27, 2017	161.30	162.86	160.72	160.88
6405	NYSE	APD	Thu, Oct 26, 2017	159.85	161.96	158.62	161.39
6404	NYSE	APD	Wed, Oct 25, 2017	153.88	154.83	153.18	154.59
6403	NYSE	APD	Tue, Oct 24, 2017	153.47	154.27	153.47	153.85
6402	NYSE	APD	Mon, Oct 23, 2017	154.15	154.41	153.25	153.60
6401	NYSE	APD	Fri, Oct 20, 2017	153.65	154.74	153.60	154.22
6400	NYSE	APD	Thu, Oct 19, 2017	152.82	153.23	152.02	152.86
6399	NYSE	APD	Wed, Oct 18, 2017	153.59	153.82	152.05	153.20
6398	NYSE	APD	Tue, Oct 17, 2017	153.68	153.95	152.80	153.47
6397	NYSE	APD	Mon, Oct 16, 2017	153.89	154.26	152.25	153.22
6396	NYSE	APD	Fri, Oct 13, 2017	153.50	154.41	153.41	153.46
6395	NYSE	APD	Thu, Oct 12, 2017	152.57	153.40	152.49	153.34
6394	NYSE	APD	Wed, Oct 11, 2017	153.17	153.17	151.93	152.93
6393	NYSE	APD	Tue, Oct 10, 2017	152.81	153.28	152.17	153.19
6392	NYSE	APD	Mon, Oct 9, 2017	153.36	153.36	152.56	152.74
6391	NYSE	APD	Fri, Oct 6, 2017	152.36	153.33	152.02	153.30
6390	NYSE	APD	Thu, Oct 5, 2017	153.23	153.34	152.43	152.36
6389	NYSE	APD	Wed, Oct 4, 2017	153.05	153.57	152.73	152.90
6388	NYSE	APD	Tue, Oct 3, 2017	152.54	153.49	151.72	153.19
6387	NYSE	APD	Mon, Oct 2, 2017	151.04	152.76	150.55	152.20
6386	NYSE	APD	Fri, Sep 29, 2017	151.50	151.60	150.46	151.22
6385	NYSE	APD	Thu, Sep 28, 2017	151.45	152.26	151.18	151.34
6384	NYSE	APD	Wed, Sep 27, 2017	151.30	151.58	150.11	151.32
6383	NYSE	APD	Tue, Sep 26, 2017	151.77	151.98	150.90	150.98
6382	NYSE	APD	Mon, Sep 25, 2017	150.30	151.58	149.94	151.53
6381	NYSE	APD	Fri, Sep 22, 2017	151.00	151.22	150.16	150.26
6380	NYSE	APD	Thu, Sep 21, 2017	150.74	151.47	150.25	151.05
6379	NYSE	APD	Wed, Sep 20, 2017	150.83	151.14	150.06	150.98
6378	NYSE	APD	Tue, Sep 19, 2017	150.91	151.30	150.08	150.50
6377	NYSE	APD	Mon, Sep 18, 2017	150.15	150.95	149.68	150.95
6376	NYSE	APD	Fri, Sep 15, 2017	150.02	150.36	149.48	150.13
6375	NYSE	APD	Thu, Sep 14, 2017	149.61	150.45	148.77	150.07
6374	NYSE	APD	Wed, Sep 13, 2017	149.01	149.56	148.52	149.20
6373	NYSE	APD	Tue, Sep 12, 2017	149.85	151.42	149.08	149.28
6372	NYSE	APD	Mon, Sep 11, 2017	146.01	149.38	145.37	149.18
6371	NYSE	APD	Fri, Sep 8, 2017	144.33	145.37	144.03	144.97
6370	NYSE	APD	Thu, Sep 7, 2017	144.50	144.58	143.79	144.37
6369	NYSE	APD	Wed, Sep 6, 2017	144.37	144.90	143.86	144.50
6368	NYSE	APD	Tue, Sep 5, 2017	145.15	145.81	143.87	144.47
6367	NYSE	APD	Fri, Sep 1, 2017	145.66	146.11	145.04	145.65
6366	NYSE	APD	Thu, Aug 31, 2017	146.00	146.00	145.24	145.37
6365	NYSE	APD	Wed, Aug 30, 2017	145.35	145.84	145.12	145.51
6364	NYSE	APD	Tue, Aug 29, 2017	144.79	145.48	144.64	145.37
6363	NYSE	APD	Mon, Aug 28, 2017	146.68	146.70	145.35	145.78
6362	NYSE	APD	Fri, Aug 25, 2017	145.05	146.47	145.05	146.01
6361	NYSE	APD	Thu, Aug 24, 2017	145.47	145.81	144.91	145.23
6360	NYSE	APD	Wed, Aug 23, 2017	145.36	145.76	144.95	145.16
6359	NYSE	APD	Tue, Aug 22, 2017	145.84	146.80	145.40	145.95
6358	NYSE	APD	Mon, Aug 21, 2017	145.74	145.75	144.92	145.15
6357	NYSE	APD	Fri, Aug 18, 2017	145.43	146.35	144.80	145.76
6356	NYSE	APD	Thu, Aug 17, 2017	147.88	148.10	145.53	145.54
6355	NYSE	APD	Wed, Aug 16, 2017	147.00	148.16	146.91	148.08
6354	NYSE	APD	Tue, Aug 15, 2017	146.50	146.91	145.80	146.81
6353	NYSE	APD	Mon, Aug 14, 2017	145.48	147.43	145.37	146.64
6352	NYSE	APD	Fri, Aug 11, 2017	143.81	145.79	143.81	144.60
6351	NYSE	APD	Thu, Aug 10, 2017	145.52	146.00	144.89	145.02
6350	NYSE	APD	Wed, Aug 9, 2017	145.84	146.36	145.57	146.25
6349	NYSE	APD	Tue, Aug 8, 2017	147.21	147.29	145.63	145.85
6348	NYSE	APD	Mon, Aug 7, 2017	147.94	147.94	146.93	147.30
6347	NYSE	APD	Fri, Aug 4, 2017	147.41	148.05	147.02	147.22
6346	NYSE	APD	Thu, Aug 3, 2017	148.47	148.60	146.70	146.92
6345	NYSE	APD	Wed, Aug 2, 2017	148.34	148.90	146.98	148.11
6344	NYSE	APD	Tue, Aug 1, 2017	148.00	149.64	146.15	148.92
6343	NYSE	APD	Mon, Jul 31, 2017	144.18	144.23	141.88	142.15
6342	NYSE	APD	Fri, Jul 28, 2017	143.98	144.19	142.62	143.49
6341	NYSE	APD	Thu, Jul 27, 2017	144.08	144.30	142.71	143.65
6340	NYSE	APD	Wed, Jul 26, 2017	144.96	145.16	143.83	143.90
6339	NYSE	APD	Tue, Jul 25, 2017	145.99	146.55	144.73	145.04
6338	NYSE	APD	Mon, Jul 24, 2017	145.33	145.33	144.32	144.94
6337	NYSE	APD	Fri, Jul 21, 2017	145.89	145.89	144.65	145.64
6336	NYSE	APD	Thu, Jul 20, 2017	146.02	146.34	145.13	146.01
6335	NYSE	APD	Wed, Jul 19, 2017	145.18	146.21	144.82	146.21
6334	NYSE	APD	Tue, Jul 18, 2017	144.59	145.50	144.59	145.24
6333	NYSE	APD	Mon, Jul 17, 2017	145.43	146.08	145.24	145.55
6332	NYSE	APD	Fri, Jul 14, 2017	144.66	145.78	144.36	145.57
6331	NYSE	APD	Thu, Jul 13, 2017	143.90	144.68	143.29	144.37
6330	NYSE	APD	Wed, Jul 12, 2017	143.25	144.24	143.18	143.73
6329	NYSE	APD	Tue, Jul 11, 2017	143.62	143.72	142.19	142.77
6328	NYSE	APD	Mon, Jul 10, 2017	143.54	144.52	143.08	143.50
6327	NYSE	APD	Fri, Jul 7, 2017	142.43	144.13	142.08	144.01
6326	NYSE	APD	Thu, Jul 6, 2017	142.31	143.44	141.99	142.13
6325	NYSE	APD	Wed, Jul 5, 2017	144.15	144.49	142.45	142.61
6324	NYSE	APD	Mon, Jul 3, 2017	143.73	144.74	143.50	144.29
6323	NYSE	APD	Fri, Jun 30, 2017	141.97	143.86	141.89	143.06
6322	NYSE	APD	Thu, Jun 29, 2017	144.19	144.46	140.78	141.77
6321	NYSE	APD	Wed, Jun 28, 2017	145.17	145.25	144.40	143.89
6320	NYSE	APD	Tue, Jun 27, 2017	145.05	145.51	143.83	143.83
6319	NYSE	APD	Mon, Jun 26, 2017	145.03	145.54	144.58	144.91
6318	NYSE	APD	Fri, Jun 23, 2017	144.60	145.03	143.81	144.94
6317	NYSE	APD	Thu, Jun 22, 2017	143.32	144.53	143.20	144.25
6316	NYSE	APD	Wed, Jun 21, 2017	144.91	145.65	143.31	143.48
6315	NYSE	APD	Tue, Jun 20, 2017	145.24	145.80	144.62	144.74
6314	NYSE	APD	Mon, Jun 19, 2017	146.37	147.38	145.82	146.15
6313	NYSE	APD	Fri, Jun 16, 2017	145.66	146.00	144.65	145.51
6312	NYSE	APD	Thu, Jun 15, 2017	144.79	146.54	144.71	145.21
6311	NYSE	APD	Wed, Jun 14, 2017	146.27	146.35	144.81	145.56
6310	NYSE	APD	Tue, Jun 13, 2017	144.42	146.32	144.05	146.27
6309	NYSE	APD	Mon, Jun 12, 2017	145.50	146.18	144.23	144.43
6308	NYSE	APD	Fri, Jun 9, 2017	143.67	146.09	143.67	145.85
6307	NYSE	APD	Thu, Jun 8, 2017	143.07	144.16	142.53	143.50
6306	NYSE	APD	Wed, Jun 7, 2017	144.58	144.68	143.18	143.36
6305	NYSE	APD	Tue, Jun 6, 2017	144.48	144.83	143.85	144.12
6304	NYSE	APD	Mon, Jun 5, 2017	146.61	146.83	144.87	144.96
6303	NYSE	APD	Fri, Jun 2, 2017	145.47	147.50	144.78	146.79
6302	NYSE	APD	Thu, Jun 1, 2017	144.46	145.93	144.00	145.08
6301	NYSE	APD	Wed, May 31, 2017	143.83	144.31	142.98	144.06
6300	NYSE	APD	Tue, May 30, 2017	143.65	144.30	143.34	143.97
6299	NYSE	APD	Fri, May 26, 2017	143.84	144.27	143.55	143.91
6298	NYSE	APD	Thu, May 25, 2017	144.15	144.51	143.32	144.12
6297	NYSE	APD	Wed, May 24, 2017	143.28	144.92	142.88	144.14
6296	NYSE	APD	Tue, May 23, 2017	143.58	143.58	142.59	142.83
6295	NYSE	APD	Mon, May 22, 2017	143.85	143.89	142.86	143.31
6294	NYSE	APD	Fri, May 19, 2017	142.99	143.96	142.56	143.10
6293	NYSE	APD	Thu, May 18, 2017	142.65	143.53	141.34	142.71
6292	NYSE	APD	Wed, May 17, 2017	143.70	144.35	142.54	142.57
6291	NYSE	APD	Tue, May 16, 2017	142.73	145.24	142.64	144.35
6290	NYSE	APD	Mon, May 15, 2017	144.51	145.22	144.12	145.08
6289	NYSE	APD	Fri, May 12, 2017	143.86	145.11	143.72	144.07
6288	NYSE	APD	Thu, May 11, 2017	144.99	145.05	143.29	143.86
6287	NYSE	APD	Wed, May 10, 2017	145.45	145.60	144.64	145.25
6286	NYSE	APD	Tue, May 9, 2017	146.20	146.44	144.98	145.30
6285	NYSE	APD	Mon, May 8, 2017	146.82	147.39	145.93	146.19
6284	NYSE	APD	Fri, May 5, 2017	145.00	147.66	145.00	147.22
6283	NYSE	APD	Thu, May 4, 2017	143.91	145.58	143.90	144.76
6282	NYSE	APD	Wed, May 3, 2017	143.49	144.32	143.26	143.82
6281	NYSE	APD	Tue, May 2, 2017	142.50	143.58	142.01	143.52
6280	NYSE	APD	Mon, May 1, 2017	141.55	142.14	140.01	142.03
6279	NYSE	APD	Fri, Apr 28, 2017	141.00	141.19	139.35	140.50
6278	NYSE	APD	Thu, Apr 27, 2017	141.28	141.85	137.72	141.10
6277	NYSE	APD	Wed, Apr 26, 2017	141.33	142.45	140.75	141.58
6276	NYSE	APD	Tue, Apr 25, 2017	140.22	141.86	140.14	141.73
6275	NYSE	APD	Mon, Apr 24, 2017	137.91	139.90	137.91	139.76
6274	NYSE	APD	Fri, Apr 21, 2017	136.87	137.66	136.82	137.30
6273	NYSE	APD	Thu, Apr 20, 2017	135.62	137.34	135.20	136.90
6272	NYSE	APD	Wed, Apr 19, 2017	135.73	136.04	134.78	134.96
6271	NYSE	APD	Tue, Apr 18, 2017	135.04	136.02	134.72	135.27
6270	NYSE	APD	Mon, Apr 17, 2017	134.78	135.90	134.42	135.86
6269	NYSE	APD	Thu, Apr 13, 2017	135.33	135.58	134.17	134.30
6268	NYSE	APD	Wed, Apr 12, 2017	136.46	136.48	135.35	135.51
6267	NYSE	APD	Tue, Apr 11, 2017	135.79	136.47	135.40	136.42
6266	NYSE	APD	Mon, Apr 10, 2017	135.22	136.11	135.08	135.76
6265	NYSE	APD	Fri, Apr 7, 2017	134.78	135.55	134.33	135.01
6264	NYSE	APD	Thu, Apr 6, 2017	135.48	135.83	135.00	135.19
6263	NYSE	APD	Wed, Apr 5, 2017	135.84	137.10	135.02	135.24
6262	NYSE	APD	Tue, Apr 4, 2017	135.08	135.39	134.68	135.35
6261	NYSE	APD	Mon, Apr 3, 2017	135.70	136.44	134.09	134.95
6260	NYSE	APD	Fri, Mar 31, 2017	135.13	136.33	135.12	135.29
6259	NYSE	APD	Thu, Mar 30, 2017	135.80	136.85	135.60	135.60
6258	NYSE	APD	Wed, Mar 29, 2017	136.76	137.30	136.23	135.83
6257	NYSE	APD	Tue, Mar 28, 2017	135.84	137.58	135.84	137.25
6256	NYSE	APD	Mon, Mar 27, 2017	133.87	136.21	133.63	135.92
6255	NYSE	APD	Fri, Mar 24, 2017	136.83	137.43	134.67	134.94
6254	NYSE	APD	Thu, Mar 23, 2017	136.16	138.01	135.30	137.05
6253	NYSE	APD	Wed, Mar 22, 2017	136.37	137.00	135.01	136.41
6252	NYSE	APD	Tue, Mar 21, 2017	138.69	138.95	136.00	136.45
6251	NYSE	APD	Mon, Mar 20, 2017	139.49	139.70	138.32	138.69
6250	NYSE	APD	Fri, Mar 17, 2017	138.56	139.61	138.49	139.53
6249	NYSE	APD	Thu, Mar 16, 2017	138.25	138.25	137.03	137.97
6248	NYSE	APD	Wed, Mar 15, 2017	136.89	138.43	136.17	137.99
6247	NYSE	APD	Tue, Mar 14, 2017	137.54	137.58	135.88	136.18
6246	NYSE	APD	Mon, Mar 13, 2017	138.90	139.29	136.93	137.82
6245	NYSE	APD	Fri, Mar 10, 2017	139.41	139.60	138.25	138.77
6244	NYSE	APD	Thu, Mar 9, 2017	139.60	140.51	138.03	138.58
6243	NYSE	APD	Wed, Mar 8, 2017	139.73	140.42	139.15	139.56
6242	NYSE	APD	Tue, Mar 7, 2017	139.22	139.84	138.85	139.64
6241	NYSE	APD	Mon, Mar 6, 2017	139.02	140.11	138.66	139.31
6240	NYSE	APD	Fri, Mar 3, 2017	140.34	140.87	139.13	139.52
6239	NYSE	APD	Thu, Mar 2, 2017	143.41	143.41	140.41	140.57
6238	NYSE	APD	Wed, Mar 1, 2017	142.13	144.06	141.98	143.69
6237	NYSE	APD	Tue, Feb 28, 2017	138.93	140.70	138.80	140.47
6236	NYSE	APD	Mon, Feb 27, 2017	140.93	141.23	139.12	139.38
6235	NYSE	APD	Fri, Feb 24, 2017	140.07	141.01	139.61	140.86
6234	NYSE	APD	Thu, Feb 23, 2017	140.97	141.21	139.32	140.36
6233	NYSE	APD	Wed, Feb 22, 2017	140.77	141.37	140.28	140.34
6232	NYSE	APD	Tue, Feb 21, 2017	140.98	141.80	140.83	141.47
6231	NYSE	APD	Fri, Feb 17, 2017	141.97	142.14	141.10	141.50
6230	NYSE	APD	Thu, Feb 16, 2017	142.57	143.12	141.06	141.87
6229	NYSE	APD	Wed, Feb 15, 2017	141.67	142.99	141.19	142.38
6228	NYSE	APD	Tue, Feb 14, 2017	140.40	142.26	139.75	142.13
6227	NYSE	APD	Mon, Feb 13, 2017	140.75	141.25	139.85	140.50
6226	NYSE	APD	Fri, Feb 10, 2017	138.90	140.44	138.54	140.13
6225	NYSE	APD	Thu, Feb 9, 2017	138.58	139.46	138.22	138.54
6224	NYSE	APD	Wed, Feb 8, 2017	138.18	138.81	137.72	138.59
6223	NYSE	APD	Tue, Feb 7, 2017	139.09	139.49	137.88	138.80
6222	NYSE	APD	Mon, Feb 6, 2017	140.00	140.27	138.64	139.05
6221	NYSE	APD	Fri, Feb 3, 2017	139.77	140.29	139.15	140.16
6220	NYSE	APD	Thu, Feb 2, 2017	138.68	139.86	137.46	139.28
6219	NYSE	APD	Wed, Feb 1, 2017	139.32	140.24	138.00	138.68
6218	NYSE	APD	Tue, Jan 31, 2017	140.99	141.22	139.14	139.76
6217	NYSE	APD	Mon, Jan 30, 2017	140.10	141.83	139.91	140.99
6216	NYSE	APD	Fri, Jan 27, 2017	140.00	142.47	137.05	142.01
6215	NYSE	APD	Thu, Jan 26, 2017	148.24	149.46	147.68	148.81
6214	NYSE	APD	Wed, Jan 25, 2017	147.50	148.73	147.15	148.53
6213	NYSE	APD	Tue, Jan 24, 2017	146.55	147.41	146.26	147.13
6212	NYSE	APD	Mon, Jan 23, 2017	146.39	146.88	144.77	146.07
6211	NYSE	APD	Fri, Jan 20, 2017	145.70	146.78	145.59	146.62
6210	NYSE	APD	Thu, Jan 19, 2017	146.36	146.64	145.17	145.47
6209	NYSE	APD	Wed, Jan 18, 2017	145.56	146.35	144.56	146.33
6208	NYSE	APD	Tue, Jan 17, 2017	145.07	145.84	144.67	145.34
6207	NYSE	APD	Fri, Jan 13, 2017	145.70	146.08	145.05	145.35
6206	NYSE	APD	Thu, Jan 12, 2017	145.96	145.96	144.20	145.84
6205	NYSE	APD	Wed, Jan 11, 2017	144.79	146.10	144.79	146.01
6204	NYSE	APD	Tue, Jan 10, 2017	146.49	146.89	145.21	145.26
6203	NYSE	APD	Mon, Jan 9, 2017	144.30	147.59	144.29	146.31
6202	NYSE	APD	Fri, Jan 6, 2017	143.24	144.80	142.95	144.36
6201	NYSE	APD	Thu, Jan 5, 2017	144.38	144.42	142.84	143.22
6200	NYSE	APD	Wed, Jan 4, 2017	144.04	144.84	143.69	144.65
6199	NYSE	APD	Tue, Jan 3, 2017	143.56	144.73	142.84	143.40
6198	NYSE	APD	Fri, Dec 30, 2016	144.53	144.82	143.23	143.82
6197	NYSE	APD	Thu, Dec 29, 2016	144.45	145.05	144.17	144.37
6196	NYSE	APD	Wed, Dec 28, 2016	147.67	147.67	145.02	144.26
6195	NYSE	APD	Tue, Dec 27, 2016	146.62	147.56	146.62	147.38
6194	NYSE	APD	Fri, Dec 23, 2016	146.03	146.60	145.64	146.48
6193	NYSE	APD	Thu, Dec 22, 2016	147.11	147.96	145.69	146.09
6192	NYSE	APD	Wed, Dec 21, 2016	148.32	148.51	147.01	147.35
6191	NYSE	APD	Tue, Dec 20, 2016	147.90	149.81	147.05	147.50
6190	NYSE	APD	Mon, Dec 19, 2016	147.35	148.00	146.89	147.72
6189	NYSE	APD	Fri, Dec 16, 2016	149.27	149.52	147.26	147.43
6188	NYSE	APD	Thu, Dec 15, 2016	147.86	149.40	147.45	149.09
6187	NYSE	APD	Wed, Dec 14, 2016	148.98	149.83	147.11	148.18
6186	NYSE	APD	Tue, Dec 13, 2016	150.03	150.45	148.27	149.12
6185	NYSE	APD	Mon, Dec 12, 2016	149.86	150.39	148.97	149.64
6184	NYSE	APD	Fri, Dec 9, 2016	148.84	149.70	147.97	149.55
6183	NYSE	APD	Thu, Dec 8, 2016	148.61	149.15	148.09	149.06
6182	NYSE	APD	Wed, Dec 7, 2016	146.81	148.59	145.89	148.54
6181	NYSE	APD	Tue, Dec 6, 2016	147.19	147.50	146.02	146.57
6180	NYSE	APD	Mon, Dec 5, 2016	146.21	147.85	145.76	147.33
6179	NYSE	APD	Fri, Dec 2, 2016	144.00	145.06	143.45	144.55
6178	NYSE	APD	Thu, Dec 1, 2016	144.42	145.37	143.79	144.07
6177	NYSE	APD	Wed, Nov 30, 2016	143.65	145.26	142.90	144.46
6176	NYSE	APD	Tue, Nov 29, 2016	140.97	144.17	140.53	143.47
6175	NYSE	APD	Mon, Nov 28, 2016	141.43	142.39	140.76	141.78
6174	NYSE	APD	Fri, Nov 25, 2016	141.00	141.54	140.72	141.54
6173	NYSE	APD	Wed, Nov 23, 2016	139.37	140.79	139.37	140.75
6172	NYSE	APD	Tue, Nov 22, 2016	140.24	140.88	138.78	139.71
6171	NYSE	APD	Mon, Nov 21, 2016	142.80	142.80	139.01	139.74
6170	NYSE	APD	Fri, Nov 18, 2016	138.00	138.53	137.60	137.96
6169	NYSE	APD	Thu, Nov 17, 2016	138.93	139.34	137.89	138.00
6168	NYSE	APD	Wed, Nov 16, 2016	138.08	138.79	137.43	138.74
6167	NYSE	APD	Tue, Nov 15, 2016	137.79	138.35	136.86	138.14
6166	NYSE	APD	Mon, Nov 14, 2016	138.55	139.19	137.88	137.98
6165	NYSE	APD	Fri, Nov 11, 2016	140.08	141.14	138.16	138.54
6164	NYSE	APD	Thu, Nov 10, 2016	138.11	141.00	137.89	139.98
6163	NYSE	APD	Wed, Nov 9, 2016	134.98	137.92	134.18	137.22
6162	NYSE	APD	Tue, Nov 8, 2016	136.88	137.88	136.38	136.93
6161	NYSE	APD	Mon, Nov 7, 2016	135.35	137.26	134.84	137.08
6160	NYSE	APD	Fri, Nov 4, 2016	132.99	134.06	132.07	133.37
6159	NYSE	APD	Thu, Nov 3, 2016	134.00	134.72	133.05	133.09
6158	NYSE	APD	Wed, Nov 2, 2016	132.33	133.87	131.80	133.55
6157	NYSE	APD	Tue, Nov 1, 2016	133.74	134.51	131.12	132.26
6156	NYSE	APD	Mon, Oct 31, 2016	134.26	134.49	133.38	133.42
6155	NYSE	APD	Fri, Oct 28, 2016	133.40	135.14	132.67	133.81
6154	NYSE	APD	Thu, Oct 27, 2016	133.50	135.05	129.00	133.40
6153	NYSE	APD	Wed, Oct 26, 2016	132.78	133.05	131.75	132.98
6152	NYSE	APD	Tue, Oct 25, 2016	135.39	135.39	133.48	133.51
6151	NYSE	APD	Mon, Oct 24, 2016	135.08	136.07	134.45	134.81
6150	NYSE	APD	Fri, Oct 21, 2016	133.35	134.64	132.77	134.44
6149	NYSE	APD	Thu, Oct 20, 2016	133.68	134.77	133.21	134.39
6148	NYSE	APD	Wed, Oct 19, 2016	134.23	134.38	133.22	133.91
6147	NYSE	APD	Tue, Oct 18, 2016	133.91	134.52	133.46	133.82
6146	NYSE	APD	Mon, Oct 17, 2016	132.65	133.23	132.18	132.28
6145	NYSE	APD	Fri, Oct 14, 2016	133.27	133.27	132.00	132.65
6144	NYSE	APD	Thu, Oct 13, 2016	131.34	132.56	129.90	132.26
6143	NYSE	APD	Wed, Oct 12, 2016	132.27	133.15	131.99	132.81
6142	NYSE	APD	Tue, Oct 11, 2016	135.01	135.03	131.73	132.65
6141	NYSE	APD	Mon, Oct 10, 2016	135.94	135.94	135.07	135.40
6140	NYSE	APD	Fri, Oct 7, 2016	137.23	137.23	133.74	135.08
6139	NYSE	APD	Thu, Oct 6, 2016	135.99	137.15	135.90	137.03
6138	NYSE	APD	Wed, Oct 5, 2016	137.32	138.14	136.54	136.12
6137	NYSE	APD	Tue, Oct 4, 2016	140.68	141.07	136.99	137.32
6136	NYSE	APD	Mon, Oct 3, 2016	139.84	141.02	138.85	140.57
6135	NYSE	APD	Fri, Sep 30, 2016	139.93	140.40	138.57	138.99
6134	NYSE	APD	Thu, Sep 29, 2016	138.46	140.15	138.40	139.15
6133	NYSE	APD	Wed, Sep 28, 2016	138.06	138.89	137.56	138.47
6132	NYSE	APD	Tue, Sep 27, 2016	137.20	138.17	136.88	137.60
6131	NYSE	APD	Mon, Sep 26, 2016	136.28	137.64	135.90	137.15
6130	NYSE	APD	Fri, Sep 23, 2016	136.25	136.93	136.02	136.33
6129	NYSE	APD	Thu, Sep 22, 2016	138.80	139.19	136.64	136.97
6128	NYSE	APD	Wed, Sep 21, 2016	136.33	137.70	136.13	137.51
6127	NYSE	APD	Tue, Sep 20, 2016	136.62	137.10	135.89	135.97
6126	NYSE	APD	Mon, Sep 19, 2016	135.60	136.65	135.44	135.72
6125	NYSE	APD	Fri, Sep 16, 2016	134.74	135.50	133.94	134.79
6124	NYSE	APD	Thu, Sep 15, 2016	135.49	135.97	135.01	135.51
6123	NYSE	APD	Wed, Sep 14, 2016	136.57	137.38	134.52	135.74
6122	NYSE	APD	Tue, Sep 13, 2016	138.52	139.22	135.24	136.56
6121	NYSE	APD	Mon, Sep 12, 2016	139.53	141.15	137.98	139.21
6120	NYSE	APD	Fri, Sep 9, 2016	143.36	143.36	140.07	140.09
6119	NYSE	APD	Thu, Sep 8, 2016	145.55	145.79	144.06	144.12
6118	NYSE	APD	Wed, Sep 7, 2016	144.89	145.72	144.54	145.52
6117	NYSE	APD	Tue, Sep 6, 2016	145.48	145.92	144.56	145.52
6116	NYSE	APD	Fri, Sep 2, 2016	145.15	145.48	144.53	145.23
6115	NYSE	APD	Thu, Sep 1, 2016	144.34	144.73	143.81	144.50
6114	NYSE	APD	Wed, Aug 31, 2016	144.29	144.91	143.61	143.87
6113	NYSE	APD	Tue, Aug 30, 2016	143.98	145.37	143.58	144.82
6112	NYSE	APD	Mon, Aug 29, 2016	142.90	145.62	142.90	144.12
6111	NYSE	APD	Fri, Aug 26, 2016	144.05	144.22	141.98	142.60
6110	NYSE	APD	Thu, Aug 25, 2016	143.38	144.37	143.38	143.97
6109	NYSE	APD	Wed, Aug 24, 2016	143.47	144.03	143.05	143.49
6108	NYSE	APD	Tue, Aug 23, 2016	144.22	145.01	143.65	143.70
6107	NYSE	APD	Mon, Aug 22, 2016	143.43	144.14	143.02	143.74
6106	NYSE	APD	Fri, Aug 19, 2016	142.51	144.17	142.09	143.93
6105	NYSE	APD	Thu, Aug 18, 2016	142.10	143.30	141.81	143.27
6104	NYSE	APD	Wed, Aug 17, 2016	141.31	142.42	140.16	142.11
6103	NYSE	APD	Tue, Aug 16, 2016	141.13	143.21	141.00	141.24
6102	NYSE	APD	Mon, Aug 15, 2016	138.83	140.28	138.68	140.08
6101	NYSE	APD	Fri, Aug 12, 2016	138.68	140.60	138.12	138.53
6100	NYSE	APD	Thu, Aug 11, 2016	138.30	138.56	137.43	137.80
6099	NYSE	APD	Wed, Aug 10, 2016	137.98	137.98	137.34	137.78
6098	NYSE	APD	Tue, Aug 9, 2016	137.60	138.01	137.28	137.84
6097	NYSE	APD	Mon, Aug 8, 2016	138.40	138.40	137.15	137.53
6096	NYSE	APD	Fri, Aug 5, 2016	138.20	138.68	137.49	137.95
6095	NYSE	APD	Thu, Aug 4, 2016	136.98	138.24	136.42	137.75
6094	NYSE	APD	Wed, Aug 3, 2016	137.52	137.52	136.63	137.02
6093	NYSE	APD	Tue, Aug 2, 2016	137.77	137.89	136.40	137.04
6092	NYSE	APD	Mon, Aug 1, 2016	136.60	138.08	136.01	137.89
6091	NYSE	APD	Fri, Jul 29, 2016	137.58	139.37	137.08	138.14
6090	NYSE	APD	Thu, Jul 28, 2016	140.05	141.16	137.27	137.74
6089	NYSE	APD	Wed, Jul 27, 2016	138.63	138.75	137.42	137.76
6088	NYSE	APD	Tue, Jul 26, 2016	137.75	139.18	137.01	138.54
6087	NYSE	APD	Mon, Jul 25, 2016	137.23	137.57	136.62	137.31
6086	NYSE	APD	Fri, Jul 22, 2016	137.28	137.64	136.65	137.41
6085	NYSE	APD	Thu, Jul 21, 2016	138.21	138.21	136.66	137.10
6084	NYSE	APD	Wed, Jul 20, 2016	137.96	138.68	137.75	138.07
6083	NYSE	APD	Tue, Jul 19, 2016	137.39	138.14	137.07	138.10
6082	NYSE	APD	Mon, Jul 18, 2016	138.08	138.38	137.43	137.93
6081	NYSE	APD	Fri, Jul 15, 2016	138.12	138.39	137.23	138.07
6080	NYSE	APD	Thu, Jul 14, 2016	137.22	138.35	136.87	137.66
6079	NYSE	APD	Wed, Jul 13, 2016	136.79	136.83	135.64	136.75
6078	NYSE	APD	Tue, Jul 12, 2016	134.54	136.72	134.36	136.55
6077	NYSE	APD	Mon, Jul 11, 2016	134.49	134.57	132.68	133.92
6076	NYSE	APD	Fri, Jul 8, 2016	130.33	133.79	129.80	133.45
6075	NYSE	APD	Thu, Jul 7, 2016	129.30	129.84	128.47	129.13
6074	NYSE	APD	Wed, Jul 6, 2016	127.93	128.96	126.94	128.84
6073	NYSE	APD	Tue, Jul 5, 2016	129.45	130.02	127.47	128.03
6072	NYSE	APD	Fri, Jul 1, 2016	130.92	131.92	129.96	130.30
6071	NYSE	APD	Thu, Jun 30, 2016	129.04	131.36	128.35	131.32
6070	NYSE	APD	Wed, Jun 29, 2016	126.46	129.05	125.90	128.75
6069	NYSE	APD	Tue, Jun 28, 2016	125.82	126.47	124.20	125.60
6068	NYSE	APD	Mon, Jun 27, 2016	128.46	128.64	124.02	124.64
6067	NYSE	APD	Fri, Jun 24, 2016	130.37	131.95	128.76	129.54
6066	NYSE	APD	Thu, Jun 23, 2016	134.13	135.18	134.06	135.00
6065	NYSE	APD	Wed, Jun 22, 2016	132.77	132.93	132.07	132.67
6064	NYSE	APD	Tue, Jun 21, 2016	133.37	133.55	131.78	132.34
6063	NYSE	APD	Mon, Jun 20, 2016	133.87	135.04	133.01	133.17
6062	NYSE	APD	Fri, Jun 17, 2016	133.61	133.61	131.93	132.49
6061	NYSE	APD	Thu, Jun 16, 2016	132.34	133.61	130.70	133.46
6060	NYSE	APD	Wed, Jun 15, 2016	133.83	134.76	132.69	132.81
6059	NYSE	APD	Tue, Jun 14, 2016	133.09	133.52	132.07	133.04
6058	NYSE	APD	Mon, Jun 13, 2016	134.91	135.31	133.04	133.16
6057	NYSE	APD	Fri, Jun 10, 2016	134.79	135.52	134.11	135.34
6056	NYSE	APD	Thu, Jun 9, 2016	134.86	135.76	134.15	135.53
6055	NYSE	APD	Wed, Jun 8, 2016	134.75	136.09	134.06	135.80
6054	NYSE	APD	Tue, Jun 7, 2016	134.42	134.92	134.07	134.28
6053	NYSE	APD	Mon, Jun 6, 2016	133.01	134.87	133.01	134.57
6052	NYSE	APD	Fri, Jun 3, 2016	132.56	132.67	131.53	132.44
6051	NYSE	APD	Thu, Jun 2, 2016	132.61	132.67	131.54	132.67
6050	NYSE	APD	Wed, Jun 1, 2016	131.43	133.27	130.59	133.13
6049	NYSE	APD	Tue, May 31, 2016	132.83	132.83	131.53	131.87
6048	NYSE	APD	Fri, May 27, 2016	132.31	132.69	132.07	132.26
6047	NYSE	APD	Thu, May 26, 2016	133.13	133.35	132.22	132.27
6046	NYSE	APD	Wed, May 25, 2016	132.98	133.85	132.66	132.83
6045	NYSE	APD	Tue, May 24, 2016	131.21	132.74	130.88	132.48
6044	NYSE	APD	Mon, May 23, 2016	131.04	131.69	130.87	130.97
6043	NYSE	APD	Fri, May 20, 2016	131.78	132.07	130.44	130.76
6042	NYSE	APD	Thu, May 19, 2016	131.04	131.86	129.88	131.00
6041	NYSE	APD	Wed, May 18, 2016	131.28	132.75	130.47	131.00
6040	NYSE	APD	Tue, May 17, 2016	132.67	133.39	131.48	132.09
6039	NYSE	APD	Mon, May 16, 2016	131.27	133.06	131.17	132.71
6038	NYSE	APD	Fri, May 13, 2016	132.20	132.81	130.55	131.12
6037	NYSE	APD	Thu, May 12, 2016	133.31	133.54	131.88	132.52
6036	NYSE	APD	Wed, May 11, 2016	133.38	133.78	131.59	131.67
6035	NYSE	APD	Tue, May 10, 2016	132.35	133.48	131.58	133.42
6034	NYSE	APD	Mon, May 9, 2016	133.18	134.04	131.57	131.84
6033	NYSE	APD	Fri, May 6, 2016	132.82	134.64	132.20	133.66
6032	NYSE	APD	Thu, May 5, 2016	132.70	133.48	131.95	132.44
6031	NYSE	APD	Wed, May 4, 2016	131.63	132.43	131.31	132.07
6030	NYSE	APD	Tue, May 3, 2016	133.32	134.06	131.27	132.33
6029	NYSE	APD	Mon, May 2, 2016	133.89	135.98	133.89	134.86
6028	NYSE	APD	Fri, Apr 29, 2016	136.45	137.43	134.46	134.88
6027	NYSE	APD	Thu, Apr 28, 2016	136.65	140.67	135.78	137.33
6026	NYSE	APD	Wed, Apr 27, 2016	136.45	137.55	135.00	137.11
6025	NYSE	APD	Tue, Apr 26, 2016	137.01	137.50	135.89	136.36
6024	NYSE	APD	Mon, Apr 25, 2016	136.18	136.85	135.60	136.79
6023	NYSE	APD	Fri, Apr 22, 2016	137.80	138.21	136.42	136.94
6022	NYSE	APD	Thu, Apr 21, 2016	137.54	138.15	136.75	137.12
6021	NYSE	APD	Wed, Apr 20, 2016	138.06	138.06	137.01	137.59
6020	NYSE	APD	Tue, Apr 19, 2016	136.31	137.94	135.57	137.94
6019	NYSE	APD	Mon, Apr 18, 2016	133.74	135.46	133.25	135.41
6018	NYSE	APD	Fri, Apr 15, 2016	134.17	134.25	133.36	134.08
6017	NYSE	APD	Thu, Apr 14, 2016	133.99	134.22	133.30	134.13
6016	NYSE	APD	Wed, Apr 13, 2016	134.03	134.25	132.81	133.50
6015	NYSE	APD	Tue, Apr 12, 2016	132.93	133.91	132.06	133.34
6014	NYSE	APD	Mon, Apr 11, 2016	132.64	133.46	132.32	132.54
6013	NYSE	APD	Fri, Apr 8, 2016	132.57	133.07	131.35	131.76
6012	NYSE	APD	Thu, Apr 7, 2016	132.30	132.39	130.87	131.14
6011	NYSE	APD	Wed, Apr 6, 2016	131.63	132.87	130.96	132.84
6010	NYSE	APD	Tue, Apr 5, 2016	131.93	131.93	131.93	131.93
6009	NYSE	APD	Mon, Apr 4, 2016	132.88	133.20	131.28	131.93
6008	NYSE	APD	Fri, Apr 1, 2016	132.67	134.55	131.19	134.34
6007	NYSE	APD	Thu, Mar 31, 2016	134.17	134.68	132.50	133.17
6006	NYSE	APD	Wed, Mar 30, 2016	134.05	136.05	133.47	134.28
6005	NYSE	APD	Tue, Mar 29, 2016	131.51	134.95	130.85	134.08
6004	NYSE	APD	Mon, Mar 28, 2016	131.61	132.80	131.24	132.32
6003	NYSE	APD	Thu, Mar 24, 2016	133.17	133.46	130.65	131.06
6002	NYSE	APD	Wed, Mar 23, 2016	131.70	133.06	130.85	133.06
6001	NYSE	APD	Tue, Mar 22, 2016	129.43	133.03	129.19	132.27
6000	NYSE	APD	Mon, Mar 21, 2016	130.60	131.15	129.18	130.07
5999	NYSE	APD	Fri, Mar 18, 2016	130.45	131.96	129.72	130.90
5998	NYSE	APD	Thu, Mar 17, 2016	126.75	130.72	125.92	130.32
5997	NYSE	APD	Wed, Mar 16, 2016	123.23	126.15	123.11	125.79
5996	NYSE	APD	Tue, Mar 15, 2016	125.96	125.96	125.96	123.93
5995	NYSE	APD	Mon, Mar 14, 2016	125.71	126.35	125.05	125.96
5994	NYSE	APD	Fri, Mar 11, 2016	125.71	127.38	124.81	126.17
5993	NYSE	APD	Thu, Mar 10, 2016	124.51	124.51	124.51	124.44
5992	NYSE	APD	Wed, Mar 9, 2016	124.91	125.27	123.60	124.51
5991	NYSE	APD	Tue, Mar 8, 2016	123.81	124.89	121.98	124.09
5990	NYSE	APD	Mon, Mar 7, 2016	124.52	125.73	123.68	124.81
5989	NYSE	APD	Fri, Mar 4, 2016	125.43	125.95	123.50	124.61
5988	NYSE	APD	Thu, Mar 3, 2016	124.36	125.69	123.89	124.70
5987	NYSE	APD	Wed, Mar 2, 2016	123.34	124.79	122.64	124.09
5986	NYSE	APD	Tue, Mar 1, 2016	123.68	125.02	121.95	124.24
5985	NYSE	APD	Mon, Feb 29, 2016	123.36	124.59	122.41	122.47
5984	NYSE	APD	Fri, Feb 26, 2016	123.57	124.32	122.97	123.55
5983	NYSE	APD	Thu, Feb 25, 2016	122.13	122.96	120.60	122.95
5982	NYSE	APD	Wed, Feb 24, 2016	119.07	121.78	116.84	121.62
5981	NYSE	APD	Tue, Feb 23, 2016	122.08	122.60	120.71	121.30
5980	NYSE	APD	Mon, Feb 22, 2016	122.84	123.80	122.29	122.89
5979	NYSE	APD	Fri, Feb 19, 2016	120.83	121.94	119.15	121.60
5978	NYSE	APD	Thu, Feb 18, 2016	122.40	122.92	120.72	121.27
5977	NYSE	APD	Wed, Feb 17, 2016	122.67	123.11	121.36	122.51
5976	NYSE	APD	Tue, Feb 16, 2016	121.98	122.02	119.90	121.43
5975	NYSE	APD	Fri, Feb 12, 2016	119.09	121.07	117.66	120.51
5974	NYSE	APD	Thu, Feb 11, 2016	118.85	120.19	116.59	117.61
5973	NYSE	APD	Wed, Feb 10, 2016	122.82	124.35	120.30	120.60
5972	NYSE	APD	Tue, Feb 9, 2016	119.52	123.38	119.09	122.46
5971	NYSE	APD	Mon, Feb 8, 2016	123.89	124.04	119.07	120.88
5970	NYSE	APD	Fri, Feb 5, 2016	125.88	126.57	124.77	125.36
5969	NYSE	APD	Thu, Feb 4, 2016	123.23	126.66	122.92	125.88
5968	NYSE	APD	Wed, Feb 3, 2016	122.76	123.78	120.95	123.31
5967	NYSE	APD	Tue, Feb 2, 2016	121.17	122.35	119.30	120.93
5966	NYSE	APD	Mon, Feb 1, 2016	115.97	121.74	115.58	121.35
5965	NYSE	APD	Fri, Jan 29, 2016	113.06	117.21	112.15	117.14
5964	NYSE	APD	Thu, Jan 28, 2016	109.77	111.35	109.16	110.03
5963	NYSE	APD	Wed, Jan 27, 2016	109.20	111.39	108.65	109.16
5962	NYSE	APD	Tue, Jan 26, 2016	108.44	110.55	107.66	109.47
5961	NYSE	APD	Mon, Jan 25, 2016	109.93	110.20	107.38	107.53
5960	NYSE	APD	Fri, Jan 22, 2016	110.11	111.58	109.03	109.99
5959	NYSE	APD	Thu, Jan 21, 2016	109.26	109.94	107.59	108.32
5958	NYSE	APD	Wed, Jan 20, 2016	108.72	109.66	105.99	108.68
5957	NYSE	APD	Tue, Jan 19, 2016	109.82	111.07	108.47	110.56
5956	NYSE	APD	Fri, Jan 15, 2016	106.93	109.22	106.19	108.93
5955	NYSE	APD	Thu, Jan 14, 2016	110.24	110.56	106.91	109.44
5954	NYSE	APD	Wed, Jan 13, 2016	112.72	113.11	109.45	109.60
5953	NYSE	APD	Tue, Jan 12, 2016	111.58	112.11	110.44	112.06
5952	NYSE	APD	Mon, Jan 11, 2016	111.99	112.10	109.68	110.47
5951	NYSE	APD	Fri, Jan 8, 2016	111.22	111.76	109.86	110.03
5950	NYSE	APD	Thu, Jan 7, 2016	112.11	113.46	110.18	110.61
5949	NYSE	APD	Wed, Jan 6, 2016	115.43	115.64	113.58	114.44
5948	NYSE	APD	Tue, Jan 5, 2016	118.77	119.51	116.40	117.30
5947	NYSE	APD	Mon, Jan 4, 2016	118.53	119.52	117.47	119.44
5946	NYSE	APD	Thu, Dec 31, 2015	121.53	122.15	120.16	120.29
5945	NYSE	APD	Wed, Dec 30, 2015	122.12	123.08	121.92	122.27
5944	NYSE	APD	Tue, Dec 29, 2015	123.61	124.56	122.41	123.14
5943	NYSE	APD	Mon, Dec 28, 2015	122.52	122.93	122.06	122.59
5942	NYSE	APD	Thu, Dec 24, 2015	122.88	123.76	122.68	123.13
5941	NYSE	APD	Wed, Dec 23, 2015	122.62	123.29	122.05	123.13
5940	NYSE	APD	Tue, Dec 22, 2015	120.71	122.09	120.32	121.62
5939	NYSE	APD	Mon, Dec 21, 2015	119.56	120.31	118.50	120.14
5938	NYSE	APD	Fri, Dec 18, 2015	119.72	120.20	118.15	118.20
5937	NYSE	APD	Thu, Dec 17, 2015	122.52	122.86	119.93	120.52
5936	NYSE	APD	Wed, Dec 16, 2015	122.69	122.76	119.74	122.23
5935	NYSE	APD	Tue, Dec 15, 2015	120.25	121.94	120.10	121.57
5934	NYSE	APD	Mon, Dec 14, 2015	120.46	120.86	118.34	119.22
5933	NYSE	APD	Fri, Dec 11, 2015	120.52	121.13	119.36	120.63
5932	NYSE	APD	Thu, Dec 10, 2015	123.42	123.90	122.06	122.51
5931	NYSE	APD	Wed, Dec 9, 2015	123.38	125.17	122.39	123.74
5930	NYSE	APD	Tue, Dec 8, 2015	125.23	126.37	122.67	122.93
5929	NYSE	APD	Mon, Dec 7, 2015	127.25	127.35	125.84	126.48
5928	NYSE	APD	Fri, Dec 4, 2015	126.06	128.16	125.83	127.99
5927	NYSE	APD	Thu, Dec 3, 2015	128.47	128.94	125.10	125.52
5926	NYSE	APD	Wed, Dec 2, 2015	127.13	128.54	126.32	128.04
5925	NYSE	APD	Tue, Dec 1, 2015	126.42	127.90	125.12	127.58
5924	NYSE	APD	Mon, Nov 30, 2015	127.44	128.03	126.53	126.56
5923	NYSE	APD	Fri, Nov 27, 2015	127.71	128.52	126.93	127.49
5922	NYSE	APD	Wed, Nov 25, 2015	128.68	129.74	127.88	127.91
5921	NYSE	APD	Tue, Nov 24, 2015	128.72	129.52	128.09	128.94
5920	NYSE	APD	Mon, Nov 23, 2015	129.07	130.66	129.07	129.60
5919	NYSE	APD	Fri, Nov 20, 2015	129.51	130.17	128.56	128.77
5918	NYSE	APD	Thu, Nov 19, 2015	128.93	129.78	128.14	129.39
5917	NYSE	APD	Wed, Nov 18, 2015	129.04	129.46	126.54	128.90
5916	NYSE	APD	Tue, Nov 17, 2015	129.53	132.97	128.57	128.94
5915	NYSE	APD	Mon, Nov 16, 2015	127.00	129.83	126.90	129.75
5914	NYSE	APD	Fri, Nov 13, 2015	125.22	128.22	124.05	127.01
5913	NYSE	APD	Thu, Nov 12, 2015	125.16	125.73	124.58	125.09
5912	NYSE	APD	Wed, Nov 11, 2015	126.96	126.96	125.67	126.47
5911	NYSE	APD	Tue, Nov 10, 2015	125.73	126.61	124.72	126.40
5910	NYSE	APD	Mon, Nov 9, 2015	127.67	127.98	125.00	126.04
5909	NYSE	APD	Fri, Nov 6, 2015	125.92	128.19	125.73	128.15
5908	NYSE	APD	Thu, Nov 5, 2015	127.38	128.17	125.28	126.93
5907	NYSE	APD	Wed, Nov 4, 2015	129.34	129.43	127.42	127.76
5906	NYSE	APD	Tue, Nov 3, 2015	127.81	129.16	127.31	128.24
5905	NYSE	APD	Mon, Nov 2, 2015	128.39	129.42	127.83	128.10
5904	NYSE	APD	Fri, Oct 30, 2015	127.52	129.68	127.52	128.49
5903	NYSE	APD	Thu, Oct 29, 2015	127.14	131.54	125.50	126.99
5902	NYSE	APD	Wed, Oct 28, 2015	128.72	131.41	128.43	131.40
5901	NYSE	APD	Tue, Oct 27, 2015	128.27	129.13	128.10	128.72
5900	NYSE	APD	Mon, Oct 26, 2015	129.40	129.81	129.01	129.22
5899	NYSE	APD	Fri, Oct 23, 2015	129.02	130.26	127.63	129.42
5898	NYSE	APD	Thu, Oct 22, 2015	126.24	127.52	125.68	127.42
5897	NYSE	APD	Wed, Oct 21, 2015	127.45	127.68	122.76	125.31
5896	NYSE	APD	Tue, Oct 20, 2015	127.55	128.29	126.87	126.98
5895	NYSE	APD	Mon, Oct 19, 2015	127.67	128.29	127.03	127.61
5894	NYSE	APD	Fri, Oct 16, 2015	129.89	130.06	127.56	128.38
5893	NYSE	APD	Thu, Oct 15, 2015	128.93	129.43	127.84	129.21
5892	NYSE	APD	Wed, Oct 14, 2015	127.79	128.56	127.29	128.07
5891	NYSE	APD	Tue, Oct 13, 2015	127.26	128.83	126.45	127.85
5890	NYSE	APD	Mon, Oct 12, 2015	129.12	129.54	127.59	128.33
5889	NYSE	APD	Fri, Oct 9, 2015	127.93	130.02	127.26	129.38
5888	NYSE	APD	Thu, Oct 8, 2015	125.30	127.77	124.29	127.50
5887	NYSE	APD	Wed, Oct 7, 2015	123.12	124.25	121.99	124.04
5886	NYSE	APD	Tue, Oct 6, 2015	122.81	123.84	122.51	122.76
5885	NYSE	APD	Mon, Oct 5, 2015	121.97	122.95	121.49	122.89
5884	NYSE	APD	Fri, Oct 2, 2015	118.29	120.69	117.25	120.67
5883	NYSE	APD	Thu, Oct 1, 2015	117.99	119.68	117.09	119.51
5882	NYSE	APD	Wed, Sep 30, 2015	117.67	118.54	116.48	117.95
5881	NYSE	APD	Tue, Sep 29, 2015	115.03	116.60	114.32	116.32
5880	NYSE	APD	Mon, Sep 28, 2015	117.08	117.23	115.11	115.79
5879	NYSE	APD	Fri, Sep 25, 2015	120.68	120.81	117.41	117.99
5878	NYSE	APD	Thu, Sep 24, 2015	119.44	120.20	117.62	119.69
5877	NYSE	APD	Wed, Sep 23, 2015	122.64	122.91	120.41	120.63
5876	NYSE	APD	Tue, Sep 22, 2015	123.62	123.70	121.51	122.61
5875	NYSE	APD	Mon, Sep 21, 2015	125.11	125.84	123.75	124.69
5874	NYSE	APD	Fri, Sep 18, 2015	126.50	127.17	124.25	124.44
5873	NYSE	APD	Thu, Sep 17, 2015	128.75	130.82	127.18	128.53
5872	NYSE	APD	Wed, Sep 16, 2015	125.36	128.32	125.19	128.21
5871	NYSE	APD	Tue, Sep 15, 2015	125.85	125.85	124.53	125.38
5870	NYSE	APD	Mon, Sep 14, 2015	126.25	126.25	125.00	125.25
5869	NYSE	APD	Fri, Sep 11, 2015	125.45	126.42	124.85	126.12
5868	NYSE	APD	Thu, Sep 10, 2015	125.14	127.71	125.14	126.20
5867	NYSE	APD	Wed, Sep 9, 2015	129.77	130.23	126.68	126.86
5866	NYSE	APD	Tue, Sep 8, 2015	127.37	128.86	126.90	128.74
5865	NYSE	APD	Fri, Sep 4, 2015	127.06	127.65	125.29	125.64
5864	NYSE	APD	Thu, Sep 3, 2015	129.23	130.15	128.56	129.06
5863	NYSE	APD	Wed, Sep 2, 2015	127.05	128.46	126.03	128.46
5862	NYSE	APD	Tue, Sep 1, 2015	126.36	127.15	124.83	125.66
5861	NYSE	APD	Mon, Aug 31, 2015	128.99	129.82	127.79	129.00
5860	NYSE	APD	Fri, Aug 28, 2015	129.16	130.72	128.52	130.05
5859	NYSE	APD	Thu, Aug 27, 2015	128.70	130.70	127.20	130.03
5858	NYSE	APD	Wed, Aug 26, 2015	127.52	128.24	124.37	127.39
5857	NYSE	APD	Tue, Aug 25, 2015	126.81	127.67	124.50	124.63
5856	NYSE	APD	Mon, Aug 24, 2015	120.19	126.29	115.56	122.33
5855	NYSE	APD	Fri, Aug 21, 2015	129.01	129.26	126.60	127.11
5854	NYSE	APD	Thu, Aug 20, 2015	132.61	133.27	129.68	129.78
5853	NYSE	APD	Wed, Aug 19, 2015	134.32	134.71	133.37	133.73
5852	NYSE	APD	Tue, Aug 18, 2015	135.34	135.81	134.71	135.01
5851	NYSE	APD	Mon, Aug 17, 2015	135.61	136.04	134.82	135.68
5850	NYSE	APD	Fri, Aug 14, 2015	134.98	135.98	134.64	135.66
5849	NYSE	APD	Thu, Aug 13, 2015	134.00	135.38	133.59	134.74
5848	NYSE	APD	Wed, Aug 12, 2015	134.93	135.15	132.79	134.40
5847	NYSE	APD	Tue, Aug 11, 2015	135.66	136.02	134.44	135.62
5846	NYSE	APD	Mon, Aug 10, 2015	136.48	137.16	135.99	137.15
5845	NYSE	APD	Fri, Aug 7, 2015	135.62	136.48	134.54	135.15
5844	NYSE	APD	Thu, Aug 6, 2015	136.34	137.15	135.45	135.92
5843	NYSE	APD	Wed, Aug 5, 2015	136.60	137.34	134.39	136.32
5842	NYSE	APD	Tue, Aug 4, 2015	135.16	136.60	134.69	135.06
5841	NYSE	APD	Mon, Aug 3, 2015	131.45	136.17	131.20	134.87
5840	NYSE	APD	Fri, Jul 31, 2015	132.42	133.23	130.75	131.75
5839	NYSE	APD	Thu, Jul 30, 2015	131.74	133.13	129.89	131.59
5838	NYSE	APD	Wed, Jul 29, 2015	122.50	124.44	121.68	124.01
5837	NYSE	APD	Tue, Jul 28, 2015	119.73	123.69	118.81	122.79
5836	NYSE	APD	Mon, Jul 27, 2015	119.27	119.88	118.70	119.09
5835	NYSE	APD	Fri, Jul 24, 2015	122.39	122.69	119.67	120.24
5834	NYSE	APD	Thu, Jul 23, 2015	122.93	122.93	121.31	122.69
5833	NYSE	APD	Wed, Jul 22, 2015	123.18	123.95	122.61	122.77
5832	NYSE	APD	Tue, Jul 21, 2015	125.23	125.41	122.69	123.37
5831	NYSE	APD	Mon, Jul 20, 2015	125.81	125.88	124.85	125.03
5830	NYSE	APD	Fri, Jul 17, 2015	126.72	126.73	125.23	125.93
5829	NYSE	APD	Thu, Jul 16, 2015	127.42	127.70	126.05	126.72
5828	NYSE	APD	Wed, Jul 15, 2015	126.64	127.98	126.21	127.12
5827	NYSE	APD	Tue, Jul 14, 2015	126.07	127.43	125.95	126.83
5826	NYSE	APD	Mon, Jul 13, 2015	126.70	127.11	125.82	126.19
5825	NYSE	APD	Fri, Jul 10, 2015	123.90	126.00	122.27	125.67
5824	NYSE	APD	Thu, Jul 9, 2015	124.43	125.09	122.24	122.27
5823	NYSE	APD	Wed, Jul 8, 2015	125.24	125.76	122.90	122.95
5822	NYSE	APD	Tue, Jul 7, 2015	125.90	126.90	124.73	126.58
5821	NYSE	APD	Mon, Jul 6, 2015	125.84	126.82	125.27	125.83
5820	NYSE	APD	Thu, Jul 2, 2015	128.70	128.87	125.89	127.01
5819	NYSE	APD	Wed, Jul 1, 2015	126.69	128.21	126.69	128.06
5818	NYSE	APD	Tue, Jun 30, 2015	127.46	127.98	126.37	126.50
5817	NYSE	APD	Mon, Jun 29, 2015	129.99	130.45	126.56	126.78
5816	NYSE	APD	Fri, Jun 26, 2015	132.35	132.77	130.80	131.35
5815	NYSE	APD	Thu, Jun 25, 2015	133.54	133.86	131.45	132.05
5814	NYSE	APD	Wed, Jun 24, 2015	133.41	133.46	132.15	132.87
5813	NYSE	APD	Tue, Jun 23, 2015	134.78	135.51	133.69	133.93
5812	NYSE	APD	Mon, Jun 22, 2015	134.94	135.53	134.17	134.84
5811	NYSE	APD	Fri, Jun 19, 2015	135.50	136.00	134.13	134.21
5810	NYSE	APD	Thu, Jun 18, 2015	135.81	136.56	135.54	135.85
5809	NYSE	APD	Wed, Jun 17, 2015	135.20	135.69	134.26	135.13
5808	NYSE	APD	Tue, Jun 16, 2015	133.31	135.08	133.31	134.71
5807	NYSE	APD	Mon, Jun 15, 2015	133.28	134.21	132.33	133.25
5806	NYSE	APD	Fri, Jun 12, 2015	134.68	135.35	133.78	134.01
5805	NYSE	APD	Thu, Jun 11, 2015	135.12	136.36	134.96	135.16
5804	NYSE	APD	Wed, Jun 10, 2015	134.49	135.30	134.00	134.92
5803	NYSE	APD	Tue, Jun 9, 2015	134.16	134.59	132.81	133.53
5802	NYSE	APD	Mon, Jun 8, 2015	134.48	134.76	133.61	133.63
5801	NYSE	APD	Fri, Jun 5, 2015	134.38	134.95	133.67	134.59
5800	NYSE	APD	Thu, Jun 4, 2015	134.12	136.10	133.74	134.91
5799	NYSE	APD	Wed, Jun 3, 2015	136.96	137.83	136.84	137.14
5798	NYSE	APD	Tue, Jun 2, 2015	136.03	137.52	135.23	136.97
5797	NYSE	APD	Mon, Jun 1, 2015	136.50	136.92	135.25	136.32
5796	NYSE	APD	Fri, May 29, 2015	136.69	137.21	135.36	135.68
5795	NYSE	APD	Thu, May 28, 2015	135.87	137.11	135.76	137.01
5794	NYSE	APD	Wed, May 27, 2015	134.98	136.87	134.56	136.40
5793	NYSE	APD	Tue, May 26, 2015	135.01	135.37	134.33	135.01
5792	NYSE	APD	Fri, May 22, 2015	136.38	136.89	135.32	135.69
5791	NYSE	APD	Thu, May 21, 2015	135.63	137.21	135.52	136.82
5790	NYSE	APD	Wed, May 20, 2015	136.57	136.84	135.73	136.01
5789	NYSE	APD	Tue, May 19, 2015	136.81	138.09	136.04	136.37
5788	NYSE	APD	Mon, May 18, 2015	137.21	137.37	136.23	136.76
5787	NYSE	APD	Fri, May 15, 2015	136.78	137.71	136.07	137.27
5786	NYSE	APD	Thu, May 14, 2015	134.98	136.58	133.90	136.48
5785	NYSE	APD	Wed, May 13, 2015	133.74	135.02	132.78	134.01
5784	NYSE	APD	Tue, May 12, 2015	134.01	134.73	133.27	133.57
5783	NYSE	APD	Mon, May 11, 2015	136.26	137.09	134.94	134.99
5782	NYSE	APD	Fri, May 8, 2015	136.71	137.77	136.45	136.80
5781	NYSE	APD	Thu, May 7, 2015	134.31	135.50	133.49	135.15
5780	NYSE	APD	Wed, May 6, 2015	135.34	136.02	133.79	134.56
5779	NYSE	APD	Tue, May 5, 2015	137.00	137.74	134.02	134.43
5778	NYSE	APD	Mon, May 4, 2015	136.76	137.83	136.00	136.44
5777	NYSE	APD	Fri, May 1, 2015	132.90	136.73	132.68	135.53
5776	NYSE	APD	Thu, Apr 30, 2015	141.77	141.77	131.53	132.60
5775	NYSE	APD	Wed, Apr 29, 2015	140.36	141.44	139.94	140.40
5774	NYSE	APD	Tue, Apr 28, 2015	139.46	141.99	138.50	141.41
5773	NYSE	APD	Mon, Apr 27, 2015	138.63	140.69	137.46	139.66
5772	NYSE	APD	Fri, Apr 24, 2015	139.29	139.67	138.09	138.73
5771	NYSE	APD	Thu, Apr 23, 2015	139.80	140.05	138.70	139.23
5770	NYSE	APD	Wed, Apr 22, 2015	140.35	140.64	139.01	140.03
5769	NYSE	APD	Tue, Apr 21, 2015	140.52	140.89	139.66	140.46
5768	NYSE	APD	Mon, Apr 20, 2015	139.14	140.15	138.55	139.94
5767	NYSE	APD	Fri, Apr 17, 2015	139.37	139.96	137.41	138.54
5766	NYSE	APD	Thu, Apr 16, 2015	140.52	140.52	139.37	140.15
5765	NYSE	APD	Wed, Apr 15, 2015	140.86	142.31	140.49	140.85
5764	NYSE	APD	Tue, Apr 14, 2015	139.62	140.89	139.15	140.38
5763	NYSE	APD	Mon, Apr 13, 2015	140.12	140.99	139.17	139.21
5762	NYSE	APD	Fri, Apr 10, 2015	140.75	141.00	139.59	140.45
5761	NYSE	APD	Thu, Apr 9, 2015	139.57	140.71	139.16	140.57
5760	NYSE	APD	Wed, Apr 8, 2015	140.00	140.74	138.88	139.57
5759	NYSE	APD	Tue, Apr 7, 2015	140.26	141.86	139.71	139.77
5758	NYSE	APD	Mon, Apr 6, 2015	139.66	141.01	139.25	140.61
5757	NYSE	APD	Thu, Apr 2, 2015	138.52	140.27	138.31	139.64
5756	NYSE	APD	Wed, Apr 1, 2015	139.50	140.36	138.06	138.76
5755	NYSE	APD	Tue, Mar 31, 2015	141.66	142.48	139.75	139.86
5754	NYSE	APD	Mon, Mar 30, 2015	142.38	142.88	141.46	142.19
5753	NYSE	APD	Fri, Mar 27, 2015	139.87	141.61	139.01	141.22
5752	NYSE	APD	Thu, Mar 26, 2015	138.60	140.49	137.67	139.75
5751	NYSE	APD	Wed, Mar 25, 2015	140.81	142.02	139.26	139.29
5750	NYSE	APD	Tue, Mar 24, 2015	140.52	141.26	140.19	140.69
5749	NYSE	APD	Mon, Mar 23, 2015	141.18	141.63	140.42	140.42
5748	NYSE	APD	Fri, Mar 20, 2015	140.48	142.05	139.55	141.18
5747	NYSE	APD	Thu, Mar 19, 2015	142.16	142.40	140.14	140.75
5746	NYSE	APD	Wed, Mar 18, 2015	140.30	144.03	139.00	143.00
5745	NYSE	APD	Tue, Mar 17, 2015	140.81	141.67	139.95	141.12
5744	NYSE	APD	Mon, Mar 16, 2015	141.36	141.86	140.48	141.11
5743	NYSE	APD	Fri, Mar 13, 2015	141.16	141.57	139.71	140.52
5742	NYSE	APD	Thu, Mar 12, 2015	140.64	141.88	140.52	141.72
5741	NYSE	APD	Wed, Mar 11, 2015	141.13	141.25	139.87	139.88
5740	NYSE	APD	Tue, Mar 10, 2015	140.95	141.22	139.86	140.62
5739	NYSE	APD	Mon, Mar 9, 2015	141.70	142.60	141.42	142.27
5738	NYSE	APD	Fri, Mar 6, 2015	142.14	142.57	140.81	141.09
5737	NYSE	APD	Thu, Mar 5, 2015	143.11	143.35	142.55	143.17
5736	NYSE	APD	Wed, Mar 4, 2015	144.13	144.87	142.77	143.06
5735	NYSE	APD	Tue, Mar 3, 2015	145.92	146.26	144.09	144.28
5734	NYSE	APD	Mon, Mar 2, 2015	144.45	146.26	144.22	146.19
5733	NYSE	APD	Fri, Feb 27, 2015	144.94	145.03	144.18	144.35
5732	NYSE	APD	Thu, Feb 26, 2015	144.91	145.41	144.08	144.81
5731	NYSE	APD	Wed, Feb 25, 2015	145.13	145.74	144.97	145.19
5730	NYSE	APD	Tue, Feb 24, 2015	144.63	145.65	144.18	145.13
5729	NYSE	APD	Mon, Feb 23, 2015	144.98	145.48	144.07	144.32
5728	NYSE	APD	Fri, Feb 20, 2015	144.05	145.82	142.94	145.76
5727	NYSE	APD	Thu, Feb 19, 2015	142.84	145.25	142.42	144.30
5726	NYSE	APD	Wed, Feb 18, 2015	141.87	142.40	141.08	142.25
5725	NYSE	APD	Tue, Feb 17, 2015	141.01	142.55	140.71	141.87
5724	NYSE	APD	Fri, Feb 13, 2015	140.58	141.99	140.33	141.27
5723	NYSE	APD	Thu, Feb 12, 2015	139.58	141.05	138.78	140.73
5722	NYSE	APD	Wed, Feb 11, 2015	138.57	139.17	137.51	138.68
5721	NYSE	APD	Tue, Feb 10, 2015	138.69	139.47	137.43	138.94
5720	NYSE	APD	Mon, Feb 9, 2015	138.86	139.69	138.07	138.46
5719	NYSE	APD	Fri, Feb 6, 2015	139.85	140.32	138.46	138.97
5718	NYSE	APD	Thu, Feb 5, 2015	138.01	140.13	137.70	140.08
5717	NYSE	APD	Wed, Feb 4, 2015	136.88	138.21	136.11	137.21
5716	NYSE	APD	Tue, Feb 3, 2015	137.28	137.89	135.50	137.21
5715	NYSE	APD	Mon, Feb 2, 2015	133.47	136.97	131.17	136.53
5714	NYSE	APD	Fri, Jan 30, 2015	134.65	137.75	134.05	134.62
5713	NYSE	APD	Thu, Jan 29, 2015	132.20	136.87	132.20	135.89
5712	NYSE	APD	Wed, Jan 28, 2015	131.51	132.11	127.94	128.35
5711	NYSE	APD	Tue, Jan 27, 2015	130.87	132.36	129.88	131.14
5710	NYSE	APD	Mon, Jan 26, 2015	132.26	132.71	130.98	132.28
5709	NYSE	APD	Fri, Jan 23, 2015	133.13	133.20	131.47	132.63
5708	NYSE	APD	Thu, Jan 22, 2015	132.93	133.55	130.94	133.42
5707	NYSE	APD	Wed, Jan 21, 2015	130.66	132.81	130.01	132.30
5706	NYSE	APD	Tue, Jan 20, 2015	130.33	131.02	128.49	130.71
5705	NYSE	APD	Fri, Jan 16, 2015	128.97	129.80	126.72	129.16
5704	NYSE	APD	Thu, Jan 15, 2015	130.67	131.33	128.60	128.93
5703	NYSE	APD	Wed, Jan 14, 2015	128.96	129.63	127.23	129.37
5702	NYSE	APD	Tue, Jan 13, 2015	132.45	133.39	129.52	130.93
5701	NYSE	APD	Mon, Jan 12, 2015	132.44	132.52	130.85	131.62
5700	NYSE	APD	Fri, Jan 9, 2015	134.87	134.87	132.39	132.54
5699	NYSE	APD	Thu, Jan 8, 2015	132.11	134.89	132.11	134.55
5698	NYSE	APD	Wed, Jan 7, 2015	131.12	131.88	130.11	131.51
5697	NYSE	APD	Tue, Jan 6, 2015	130.81	131.97	129.16	130.11
5696	NYSE	APD	Mon, Jan 5, 2015	133.46	133.46	129.17	130.15
5695	NYSE	APD	Fri, Jan 2, 2015	132.56	134.83	132.09	134.45
5694	NYSE	APD	Wed, Dec 31, 2014	134.68	135.76	133.23	133.34
5693	NYSE	APD	Tue, Dec 30, 2014	135.84	136.76	135.14	135.38
5692	NYSE	APD	Mon, Dec 29, 2014	137.49	138.03	136.60	137.14
5691	NYSE	APD	Fri, Dec 26, 2014	137.49	138.32	136.86	137.86
5690	NYSE	APD	Wed, Dec 24, 2014	137.36	137.83	136.87	137.36
5689	NYSE	APD	Tue, Dec 23, 2014	137.14	138.01	136.96	137.36
5688	NYSE	APD	Mon, Dec 22, 2014	135.90	136.70	135.46	136.67
5687	NYSE	APD	Fri, Dec 19, 2014	134.04	137.51	133.54	135.94
5686	NYSE	APD	Thu, Dec 18, 2014	131.86	133.77	131.65	133.54
5685	NYSE	APD	Wed, Dec 17, 2014	127.16	130.68	126.78	130.32
5684	NYSE	APD	Tue, Dec 16, 2014	126.21	129.31	126.08	126.49
5683	NYSE	APD	Mon, Dec 15, 2014	128.43	128.62	125.19	126.95
5682	NYSE	APD	Fri, Dec 12, 2014	131.17	131.86	127.55	127.64
5681	NYSE	APD	Thu, Dec 11, 2014	132.14	133.62	131.40	132.45
5680	NYSE	APD	Wed, Dec 10, 2014	133.45	133.89	130.81	131.29
5679	NYSE	APD	Tue, Dec 9, 2014	133.73	134.09	132.55	133.84
5678	NYSE	APD	Mon, Dec 8, 2014	135.53	135.62	134.15	134.60
5677	NYSE	APD	Fri, Dec 5, 2014	134.91	136.39	134.81	135.65
5676	NYSE	APD	Thu, Dec 4, 2014	134.04	135.26	133.34	134.79
5675	NYSE	APD	Wed, Dec 3, 2014	132.81	134.70	132.59	134.40
5674	NYSE	APD	Tue, Dec 2, 2014	133.00	133.54	132.52	132.95
5673	NYSE	APD	Mon, Dec 1, 2014	132.79	133.65	132.18	133.21
5672	NYSE	APD	Fri, Nov 28, 2014	133.90	134.05	132.58	132.97
5671	NYSE	APD	Wed, Nov 26, 2014	133.94	134.32	133.01	134.25
5670	NYSE	APD	Tue, Nov 25, 2014	133.92	135.40	133.92	134.38
5669	NYSE	APD	Mon, Nov 24, 2014	134.19	134.63	133.37	133.82
5668	NYSE	APD	Fri, Nov 21, 2014	133.05	134.41	132.79	134.19
5667	NYSE	APD	Thu, Nov 20, 2014	130.59	132.01	130.34	131.91
5666	NYSE	APD	Wed, Nov 19, 2014	129.34	131.73	129.27	131.41
5665	NYSE	APD	Tue, Nov 18, 2014	125.73	128.73	125.54	128.41
5664	NYSE	APD	Mon, Nov 17, 2014	124.67	125.63	124.35	125.56
5663	NYSE	APD	Fri, Nov 14, 2014	125.02	125.92	124.30	124.54
5662	NYSE	APD	Thu, Nov 13, 2014	124.79	125.45	124.67	125.38
5661	NYSE	APD	Wed, Nov 12, 2014	124.81	125.13	124.34	124.61
5660	NYSE	APD	Tue, Nov 11, 2014	124.74	125.13	124.34	124.73
5659	NYSE	APD	Mon, Nov 10, 2014	124.81	124.94	124.12	124.72
5658	NYSE	APD	Fri, Nov 7, 2014	125.15	125.49	124.25	124.75
5657	NYSE	APD	Thu, Nov 6, 2014	124.19	124.96	123.37	124.82
5656	NYSE	APD	Wed, Nov 5, 2014	124.81	124.89	123.49	123.86
5655	NYSE	APD	Tue, Nov 4, 2014	124.81	124.97	123.02	123.58
5654	NYSE	APD	Mon, Nov 3, 2014	124.45	125.95	123.25	125.17
5653	NYSE	APD	Fri, Oct 31, 2014	124.24	125.20	123.10	124.49
5652	NYSE	APD	Thu, Oct 30, 2014	121.11	125.81	121.11	123.50
5651	NYSE	APD	Wed, Oct 29, 2014	119.94	119.95	117.25	119.12
5650	NYSE	APD	Tue, Oct 28, 2014	119.37	120.43	118.93	119.93
5649	NYSE	APD	Mon, Oct 27, 2014	120.58	120.58	118.18	118.84
5648	NYSE	APD	Fri, Oct 24, 2014	119.72	122.03	119.16	121.57
5647	NYSE	APD	Thu, Oct 23, 2014	121.07	121.19	119.33	119.74
5646	NYSE	APD	Wed, Oct 22, 2014	121.47	122.46	119.70	119.82
5645	NYSE	APD	Tue, Oct 21, 2014	120.00	121.76	119.74	120.88
5644	NYSE	APD	Mon, Oct 20, 2014	119.20	120.16	118.68	120.16
5643	NYSE	APD	Fri, Oct 17, 2014	119.08	119.94	118.26	119.27
5642	NYSE	APD	Thu, Oct 16, 2014	115.78	119.46	115.15	118.07
5641	NYSE	APD	Wed, Oct 15, 2014	110.24	117.28	109.31	116.74
5640	NYSE	APD	Tue, Oct 14, 2014	110.57	113.44	109.28	111.87
5639	NYSE	APD	Mon, Oct 13, 2014	113.40	114.03	109.82	110.04
5638	NYSE	APD	Fri, Oct 10, 2014	113.29	114.57	112.27	113.68
5637	NYSE	APD	Thu, Oct 9, 2014	116.95	117.06	112.94	114.00
5636	NYSE	APD	Wed, Oct 8, 2014	116.30	117.33	114.12	117.13
5635	NYSE	APD	Tue, Oct 7, 2014	118.20	118.31	116.17	116.35
5634	NYSE	APD	Mon, Oct 6, 2014	119.22	119.23	118.28	118.96
5633	NYSE	APD	Fri, Oct 3, 2014	119.33	119.72	118.04	118.85
5632	NYSE	APD	Thu, Oct 2, 2014	116.80	118.54	115.09	117.80
5631	NYSE	APD	Wed, Oct 1, 2014	119.67	119.92	116.67	116.93
5630	NYSE	APD	Tue, Sep 30, 2014	123.06	123.24	120.35	120.35
5629	NYSE	APD	Mon, Sep 29, 2014	122.95	123.76	122.80	123.08
5628	NYSE	APD	Fri, Sep 26, 2014	122.96	125.07	122.96	124.60
5627	NYSE	APD	Thu, Sep 25, 2014	124.67	124.92	122.77	122.98
5626	NYSE	APD	Wed, Sep 24, 2014	123.70	125.73	123.25	125.44
5625	NYSE	APD	Tue, Sep 23, 2014	124.07	124.27	123.28	123.34
5624	NYSE	APD	Mon, Sep 22, 2014	124.35	124.53	123.66	124.07
5623	NYSE	APD	Fri, Sep 19, 2014	123.60	125.70	123.30	124.35
5622	NYSE	APD	Thu, Sep 18, 2014	121.78	127.07	121.17	123.00
5621	NYSE	APD	Wed, Sep 17, 2014	122.03	122.98	120.39	121.04
5620	NYSE	APD	Tue, Sep 16, 2014	119.01	122.29	118.66	121.55
5619	NYSE	APD	Mon, Sep 15, 2014	118.18	119.32	117.25	119.21
5618	NYSE	APD	Fri, Sep 12, 2014	118.70	119.31	117.84	118.54
5617	NYSE	APD	Thu, Sep 11, 2014	120.62	120.66	118.36	118.73
5616	NYSE	APD	Wed, Sep 10, 2014	120.12	121.78	119.41	121.67
5615	NYSE	APD	Tue, Sep 9, 2014	122.07	122.07	119.74	120.29
5614	NYSE	APD	Mon, Sep 8, 2014	122.31	123.32	121.72	122.03
5613	NYSE	APD	Fri, Sep 5, 2014	122.23	122.57	121.59	122.53
5612	NYSE	APD	Thu, Sep 4, 2014	122.86	123.33	122.21	122.43
5611	NYSE	APD	Wed, Sep 3, 2014	122.29	123.37	122.29	122.85
5610	NYSE	APD	Tue, Sep 2, 2014	123.12	123.43	121.77	122.30
5609	NYSE	APD	Fri, Aug 29, 2014	123.61	123.76	122.62	123.15
5608	NYSE	APD	Thu, Aug 28, 2014	122.50	123.79	121.93	123.27
5607	NYSE	APD	Wed, Aug 27, 2014	122.99	123.69	122.40	122.96
5606	NYSE	APD	Tue, Aug 26, 2014	123.72	123.72	122.98	123.33
5605	NYSE	APD	Mon, Aug 25, 2014	123.26	123.74	122.64	123.13
5604	NYSE	APD	Fri, Aug 22, 2014	123.11	123.24	122.49	122.73
5603	NYSE	APD	Thu, Aug 21, 2014	123.78	123.90	122.89	123.08
5602	NYSE	APD	Wed, Aug 20, 2014	124.18	124.25	123.26	123.71
5601	NYSE	APD	Tue, Aug 19, 2014	124.09	124.62	123.49	124.23
5600	NYSE	APD	Mon, Aug 18, 2014	123.32	124.17	123.32	124.01
5599	NYSE	APD	Fri, Aug 15, 2014	122.81	123.72	121.63	122.76
5598	NYSE	APD	Thu, Aug 14, 2014	122.60	123.06	122.21	122.54
5597	NYSE	APD	Wed, Aug 13, 2014	122.69	122.77	122.10	122.44
5596	NYSE	APD	Tue, Aug 12, 2014	122.17	122.35	121.17	122.03
5595	NYSE	APD	Mon, Aug 11, 2014	123.24	123.46	121.94	122.06
5594	NYSE	APD	Fri, Aug 8, 2014	121.55	122.74	121.07	122.65
5593	NYSE	APD	Thu, Aug 7, 2014	122.90	122.90	120.81	121.26
5592	NYSE	APD	Wed, Aug 6, 2014	122.38	123.10	121.91	122.33
5591	NYSE	APD	Tue, Aug 5, 2014	124.99	124.99	122.13	122.64
5590	NYSE	APD	Mon, Aug 4, 2014	124.05	125.30	123.02	125.10
5589	NYSE	APD	Fri, Aug 1, 2014	121.54	123.51	121.31	123.07
5588	NYSE	APD	Thu, Jul 31, 2014	124.08	124.83	121.98	121.99
5587	NYSE	APD	Wed, Jul 30, 2014	125.89	126.57	124.51	125.12
5586	NYSE	APD	Tue, Jul 29, 2014	126.19	126.47	125.60	125.60
5585	NYSE	APD	Mon, Jul 28, 2014	125.50	126.04	124.64	126.03
5584	NYSE	APD	Fri, Jul 25, 2014	124.56	125.73	124.51	125.61
5583	NYSE	APD	Thu, Jul 24, 2014	125.07	126.13	124.59	124.96
5582	NYSE	APD	Wed, Jul 23, 2014	120.37	126.02	120.23	125.82
5581	NYSE	APD	Tue, Jul 22, 2014	120.22	120.70	119.92	120.49
5580	NYSE	APD	Mon, Jul 21, 2014	119.57	120.33	119.31	120.24
5579	NYSE	APD	Fri, Jul 18, 2014	119.45	120.33	118.67	120.17
5578	NYSE	APD	Thu, Jul 17, 2014	119.61	120.05	118.81	119.02
5577	NYSE	APD	Wed, Jul 16, 2014	120.18	120.54	119.49	120.00
5576	NYSE	APD	Tue, Jul 15, 2014	120.17	120.88	119.51	119.82
5575	NYSE	APD	Mon, Jul 14, 2014	120.17	120.17	119.44	119.82
5574	NYSE	APD	Fri, Jul 11, 2014	118.80	119.68	118.64	119.65
5573	NYSE	APD	Thu, Jul 10, 2014	118.34	119.35	118.04	118.97
5572	NYSE	APD	Wed, Jul 9, 2014	119.60	119.70	118.79	119.52
5571	NYSE	APD	Tue, Jul 8, 2014	118.48	119.47	118.28	118.87
5570	NYSE	APD	Mon, Jul 7, 2014	119.04	119.45	118.65	119.18
5569	NYSE	APD	Thu, Jul 3, 2014	119.63	119.75	119.26	119.65
5568	NYSE	APD	Wed, Jul 2, 2014	119.87	119.87	118.75	118.92
5567	NYSE	APD	Tue, Jul 1, 2014	118.61	119.70	117.65	119.50
5566	NYSE	APD	Mon, Jun 30, 2014	118.72	119.58	117.73	118.91
5565	NYSE	APD	Fri, Jun 27, 2014	117.29	118.94	117.06	118.90
5564	NYSE	APD	Thu, Jun 26, 2014	119.93	120.13	118.36	119.10
5563	NYSE	APD	Wed, Jun 25, 2014	119.46	120.37	118.46	119.76
5562	NYSE	APD	Tue, Jun 24, 2014	120.23	120.33	119.21	119.46
5561	NYSE	APD	Mon, Jun 23, 2014	120.72	120.76	119.86	120.31
5560	NYSE	APD	Fri, Jun 20, 2014	120.42	120.95	119.92	120.88
5559	NYSE	APD	Thu, Jun 19, 2014	120.45	121.06	119.62	119.91
5558	NYSE	APD	Wed, Jun 18, 2014	118.98	121.55	118.86	120.85
5557	NYSE	APD	Tue, Jun 17, 2014	111.11	112.45	110.76	112.42
5556	NYSE	APD	Mon, Jun 16, 2014	111.93	111.93	110.58	111.42
5555	NYSE	APD	Fri, Jun 13, 2014	110.56	112.31	110.39	111.99
5554	NYSE	APD	Thu, Jun 12, 2014	112.72	112.72	110.31	110.52
5553	NYSE	APD	Wed, Jun 11, 2014	113.34	113.67	112.64	112.78
5552	NYSE	APD	Tue, Jun 10, 2014	113.38	114.03	112.61	114.01
5551	NYSE	APD	Mon, Jun 9, 2014	114.08	114.09	113.25	113.67
5550	NYSE	APD	Fri, Jun 6, 2014	113.69	114.25	113.34	114.22
5549	NYSE	APD	Thu, Jun 5, 2014	112.05	113.72	110.53	113.58
5548	NYSE	APD	Wed, Jun 4, 2014	112.08	112.54	111.30	111.36
5547	NYSE	APD	Tue, Jun 3, 2014	112.35	112.64	111.73	112.36
5546	NYSE	APD	Mon, Jun 2, 2014	110.94	112.84	110.70	112.63
5545	NYSE	APD	Fri, May 30, 2014	110.80	111.02	110.17	110.91
5544	NYSE	APD	Thu, May 29, 2014	110.22	111.24	109.04	111.14
5543	NYSE	APD	Wed, May 28, 2014	109.83	110.15	109.32	109.38
5542	NYSE	APD	Tue, May 27, 2014	110.23	110.68	109.66	109.82
5541	NYSE	APD	Fri, May 23, 2014	109.26	109.88	108.76	109.78
5540	NYSE	APD	Thu, May 22, 2014	109.41	110.02	108.98	109.27
5539	NYSE	APD	Wed, May 21, 2014	108.32	109.78	107.81	109.56
5538	NYSE	APD	Tue, May 20, 2014	108.93	109.33	107.51	107.94
5537	NYSE	APD	Mon, May 19, 2014	109.54	110.40	109.02	109.30
5536	NYSE	APD	Fri, May 16, 2014	108.24	109.59	107.86	109.55
5535	NYSE	APD	Thu, May 15, 2014	110.34	110.34	107.85	108.15
5534	NYSE	APD	Wed, May 14, 2014	110.23	111.17	109.83	110.66
5533	NYSE	APD	Tue, May 13, 2014	110.94	111.21	110.18	110.29
5532	NYSE	APD	Mon, May 12, 2014	110.40	111.48	109.99	110.83
5531	NYSE	APD	Fri, May 9, 2014	110.07	110.36	109.31	109.76
5530	NYSE	APD	Thu, May 8, 2014	110.70	111.73	109.75	110.05
5529	NYSE	APD	Wed, May 7, 2014	110.26	110.93	108.98	110.87
5528	NYSE	APD	Tue, May 6, 2014	110.01	111.29	109.46	109.82
5527	NYSE	APD	Mon, May 5, 2014	108.91	110.59	108.51	110.34
5526	NYSE	APD	Fri, May 2, 2014	108.55	109.52	108.00	109.29
5525	NYSE	APD	Thu, May 1, 2014	108.69	109.54	107.94	108.56
5524	NYSE	APD	Wed, Apr 30, 2014	107.91	108.83	107.73	108.65
5523	NYSE	APD	Tue, Apr 29, 2014	108.75	109.11	108.08	108.29
5522	NYSE	APD	Mon, Apr 28, 2014	107.96	108.71	106.90	108.19
5521	NYSE	APD	Fri, Apr 25, 2014	109.45	109.45	107.64	108.28
5520	NYSE	APD	Thu, Apr 24, 2014	110.04	110.04	109.03	109.51
5519	NYSE	APD	Wed, Apr 23, 2014	110.61	111.06	108.46	109.53
5518	NYSE	APD	Tue, Apr 22, 2014	108.80	110.85	108.42	110.17
5517	NYSE	APD	Mon, Apr 21, 2014	108.78	109.75	108.42	108.68
5516	NYSE	APD	Thu, Apr 17, 2014	109.50	109.99	109.00	109.04
5515	NYSE	APD	Wed, Apr 16, 2014	108.31	109.75	108.03	109.72
5514	NYSE	APD	Tue, Apr 15, 2014	106.66	107.58	105.65	107.53
5513	NYSE	APD	Mon, Apr 14, 2014	107.12	107.38	105.87	106.49
5512	NYSE	APD	Fri, Apr 11, 2014	106.78	107.89	106.40	106.45
5511	NYSE	APD	Thu, Apr 10, 2014	109.55	110.54	107.07	107.10
5510	NYSE	APD	Wed, Apr 9, 2014	108.59	109.93	108.37	109.51
5509	NYSE	APD	Tue, Apr 8, 2014	107.98	108.82	107.78	108.28
5508	NYSE	APD	Mon, Apr 7, 2014	110.23	110.23	107.77	107.96
5507	NYSE	APD	Fri, Apr 4, 2014	112.58	112.99	110.05	110.11
5506	NYSE	APD	Thu, Apr 3, 2014	113.02	113.64	111.62	112.00
5505	NYSE	APD	Wed, Apr 2, 2014	111.30	112.61	110.65	112.57
5504	NYSE	APD	Tue, Apr 1, 2014	109.95	110.95	109.95	110.94
5503	NYSE	APD	Mon, Mar 31, 2014	109.54	110.24	108.61	110.05
5502	NYSE	APD	Fri, Mar 28, 2014	109.45	109.55	108.43	108.44
5501	NYSE	APD	Thu, Mar 27, 2014	110.27	110.35	109.09	109.50
5500	NYSE	APD	Wed, Mar 26, 2014	112.38	112.50	110.38	110.40
5499	NYSE	APD	Tue, Mar 25, 2014	111.95	112.27	110.94	111.82
5498	NYSE	APD	Mon, Mar 24, 2014	112.96	113.93	110.90	111.12
5497	NYSE	APD	Fri, Mar 21, 2014	114.53	115.01	112.77	112.93
5496	NYSE	APD	Thu, Mar 20, 2014	111.53	113.03	111.53	112.98
5495	NYSE	APD	Wed, Mar 19, 2014	112.42	113.21	111.43	111.90
5494	NYSE	APD	Tue, Mar 18, 2014	112.22	112.65	111.43	112.63
5493	NYSE	APD	Mon, Mar 17, 2014	111.09	112.16	110.86	111.73
5492	NYSE	APD	Fri, Mar 14, 2014	110.39	111.06	110.17	110.73
5491	NYSE	APD	Thu, Mar 13, 2014	111.02	111.80	109.90	110.30
5490	NYSE	APD	Wed, Mar 12, 2014	110.89	111.15	110.42	110.71
5489	NYSE	APD	Tue, Mar 11, 2014	112.29	112.99	111.38	111.44
5488	NYSE	APD	Mon, Mar 10, 2014	112.42	112.60	110.94	111.96
5487	NYSE	APD	Fri, Mar 7, 2014	113.83	113.95	112.21	112.48
5486	NYSE	APD	Thu, Mar 6, 2014	112.40	114.27	112.34	113.21
5485	NYSE	APD	Wed, Mar 5, 2014	113.26	113.26	112.28	112.40
5484	NYSE	APD	Tue, Mar 4, 2014	112.79	113.85	112.48	113.26
5483	NYSE	APD	Mon, Mar 3, 2014	111.49	111.94	110.62	111.42
5482	NYSE	APD	Fri, Feb 28, 2014	110.48	113.01	110.46	112.16
5481	NYSE	APD	Thu, Feb 27, 2014	109.83	110.60	109.37	110.33
5480	NYSE	APD	Wed, Feb 26, 2014	110.51	111.27	108.52	108.60
5479	NYSE	APD	Tue, Feb 25, 2014	109.49	110.94	109.37	110.64
5478	NYSE	APD	Mon, Feb 24, 2014	109.07	110.07	109.07	109.77
5477	NYSE	APD	Fri, Feb 21, 2014	109.43	110.23	109.03	109.34
5476	NYSE	APD	Thu, Feb 20, 2014	108.64	109.14	107.38	108.82
5475	NYSE	APD	Wed, Feb 19, 2014	109.28	109.66	108.21	108.24
5474	NYSE	APD	Tue, Feb 18, 2014	108.63	109.92	108.60	109.13
5473	NYSE	APD	Fri, Feb 14, 2014	107.96	108.68	107.14	108.52
5472	NYSE	APD	Thu, Feb 13, 2014	102.43	108.20	102.26	108.10
5471	NYSE	APD	Wed, Feb 12, 2014	103.40	103.78	103.23	103.42
5470	NYSE	APD	Tue, Feb 11, 2014	101.95	103.66	101.54	103.49
5469	NYSE	APD	Mon, Feb 10, 2014	100.77	102.25	100.77	101.52
5468	NYSE	APD	Fri, Feb 7, 2014	100.13	101.09	99.56	100.98
5467	NYSE	APD	Thu, Feb 6, 2014	96.18	99.24	95.93	99.14
5466	NYSE	APD	Wed, Feb 5, 2014	95.87	96.69	94.97	96.39
5465	NYSE	APD	Tue, Feb 4, 2014	96.44	97.36	95.95	96.13
5464	NYSE	APD	Mon, Feb 3, 2014	97.51	98.08	95.59	95.92
5463	NYSE	APD	Fri, Jan 31, 2014	96.92	98.14	95.97	97.20
5462	NYSE	APD	Thu, Jan 30, 2014	99.07	99.10	98.43	98.52
5461	NYSE	APD	Wed, Jan 29, 2014	98.43	99.50	97.44	98.00
5460	NYSE	APD	Tue, Jan 28, 2014	98.88	99.80	97.77	99.65
5459	NYSE	APD	Mon, Jan 27, 2014	98.99	99.27	97.51	98.22
5458	NYSE	APD	Fri, Jan 24, 2014	101.73	102.02	98.60	98.65
5457	NYSE	APD	Thu, Jan 23, 2014	102.97	103.50	102.45	102.63
5456	NYSE	APD	Wed, Jan 22, 2014	104.20	104.67	103.24	103.82
5455	NYSE	APD	Tue, Jan 21, 2014	103.90	104.40	103.13	103.59
5454	NYSE	APD	Fri, Jan 17, 2014	103.42	104.04	102.88	103.55
5453	NYSE	APD	Thu, Jan 16, 2014	102.65	103.42	102.60	103.26
5452	NYSE	APD	Wed, Jan 15, 2014	101.88	103.67	101.80	102.85
5451	NYSE	APD	Tue, Jan 14, 2014	100.69	101.98	100.00	101.85
5450	NYSE	APD	Mon, Jan 13, 2014	101.18	102.19	100.18	100.38
5449	NYSE	APD	Fri, Jan 10, 2014	101.78	102.29	101.16	101.35
5448	NYSE	APD	Thu, Jan 9, 2014	101.92	102.58	101.01	101.38
5447	NYSE	APD	Wed, Jan 8, 2014	101.95	102.08	100.86	101.78
5446	NYSE	APD	Tue, Jan 7, 2014	103.73	103.73	101.70	101.80
5445	NYSE	APD	Mon, Jan 6, 2014	103.15	103.54	102.41	103.07
5444	NYSE	APD	Fri, Jan 3, 2014	103.49	103.61	102.37	102.82
5443	NYSE	APD	Thu, Jan 2, 2014	103.14	103.50	102.72	103.03
5442	NYSE	APD	Tue, Dec 31, 2013	104.03	104.57	102.99	103.34
5441	NYSE	APD	Mon, Dec 30, 2013	103.99	104.76	103.98	104.09
5440	NYSE	APD	Fri, Dec 27, 2013	105.27	105.38	104.42	104.87
5439	NYSE	APD	Thu, Dec 26, 2013	104.40	105.24	104.26	105.08
5438	NYSE	APD	Tue, Dec 24, 2013	104.11	104.97	103.87	104.27
5437	NYSE	APD	Mon, Dec 23, 2013	103.30	104.11	102.77	104.03
5436	NYSE	APD	Fri, Dec 20, 2013	102.81	103.78	102.71	102.90
5435	NYSE	APD	Thu, Dec 19, 2013	98.97	102.67	98.47	102.55
5434	NYSE	APD	Wed, Dec 18, 2013	99.74	99.84	97.76	99.18
5433	NYSE	APD	Tue, Dec 17, 2013	99.38	100.17	98.73	99.29
5432	NYSE	APD	Mon, Dec 16, 2013	99.86	100.45	98.99	99.20
5431	NYSE	APD	Fri, Dec 13, 2013	99.47	100.08	99.28	99.59
5430	NYSE	APD	Thu, Dec 12, 2013	98.66	99.62	98.12	99.37
5429	NYSE	APD	Wed, Dec 11, 2013	100.72	100.74	98.68	98.76
5428	NYSE	APD	Tue, Dec 10, 2013	100.30	101.48	100.25	100.86
5427	NYSE	APD	Mon, Dec 9, 2013	101.10	101.24	100.47	100.94
5426	NYSE	APD	Fri, Dec 6, 2013	99.67	101.28	99.34	101.24
5425	NYSE	APD	Thu, Dec 5, 2013	98.92	99.25	98.16	98.47
5424	NYSE	APD	Wed, Dec 4, 2013	98.92	99.66	98.41	99.34
5423	NYSE	APD	Tue, Dec 3, 2013	99.38	99.38	98.28	99.07
5422	NYSE	APD	Mon, Dec 2, 2013	100.72	100.94	99.38	99.56
5421	NYSE	APD	Fri, Nov 29, 2013	100.86	101.46	100.38	100.61
5420	NYSE	APD	Wed, Nov 27, 2013	100.82	101.34	100.45	100.88
5419	NYSE	APD	Tue, Nov 26, 2013	101.01	101.42	100.51	100.63
5418	NYSE	APD	Mon, Nov 25, 2013	102.78	103.18	101.24	101.44
5417	NYSE	APD	Fri, Nov 22, 2013	101.70	103.01	101.00	102.78
5416	NYSE	APD	Thu, Nov 21, 2013	101.67	101.84	100.89	101.43
5415	NYSE	APD	Wed, Nov 20, 2013	101.69	102.02	101.00	101.33
5414	NYSE	APD	Tue, Nov 19, 2013	101.64	102.29	101.23	101.78
5413	NYSE	APD	Mon, Nov 18, 2013	102.19	102.56	101.33	101.64
5412	NYSE	APD	Fri, Nov 15, 2013	100.79	102.33	100.60	102.24
5411	NYSE	APD	Thu, Nov 14, 2013	100.18	100.57	99.65	100.47
5410	NYSE	APD	Wed, Nov 13, 2013	99.60	100.23	99.32	99.88
5409	NYSE	APD	Tue, Nov 12, 2013	100.86	100.95	99.76	99.82
5408	NYSE	APD	Mon, Nov 11, 2013	101.23	101.58	100.63	100.85
5407	NYSE	APD	Fri, Nov 8, 2013	100.08	101.35	99.94	101.19
5406	NYSE	APD	Thu, Nov 7, 2013	101.49	101.58	99.86	100.09
5405	NYSE	APD	Wed, Nov 6, 2013	101.20	101.79	100.91	101.62
5404	NYSE	APD	Tue, Nov 5, 2013	100.25	101.13	99.61	100.88
5403	NYSE	APD	Mon, Nov 4, 2013	99.96	100.68	99.65	100.56
5402	NYSE	APD	Fri, Nov 1, 2013	100.72	101.46	99.47	99.85
5401	NYSE	APD	Thu, Oct 31, 2013	99.20	101.13	98.37	100.78
5400	NYSE	APD	Wed, Oct 30, 2013	99.69	101.47	98.91	99.11
5399	NYSE	APD	Tue, Oct 29, 2013	100.04	101.14	98.92	99.36
5398	NYSE	APD	Mon, Oct 28, 2013	103.11	103.16	100.58	101.27
5397	NYSE	APD	Fri, Oct 25, 2013	102.77	103.42	102.30	103.29
5396	NYSE	APD	Thu, Oct 24, 2013	102.30	103.29	102.19	102.97
5395	NYSE	APD	Wed, Oct 23, 2013	103.25	103.49	101.75	102.30
5394	NYSE	APD	Tue, Oct 22, 2013	102.83	103.50	102.69	103.29
5393	NYSE	APD	Mon, Oct 21, 2013	101.68	102.61	101.61	102.31
5392	NYSE	APD	Fri, Oct 18, 2013	101.89	102.17	101.21	101.87
5391	NYSE	APD	Thu, Oct 17, 2013	100.67	101.79	100.37	101.58
5390	NYSE	APD	Wed, Oct 16, 2013	100.82	101.41	100.24	100.85
5389	NYSE	APD	Tue, Oct 15, 2013	100.51	101.00	99.69	99.94
5388	NYSE	APD	Mon, Oct 14, 2013	99.50	101.08	99.40	100.93
5387	NYSE	APD	Fri, Oct 11, 2013	100.11	100.54	99.24	100.51
5386	NYSE	APD	Thu, Oct 10, 2013	97.17	99.85	97.07	99.66
5385	NYSE	APD	Wed, Oct 9, 2013	95.07	96.53	94.69	96.14
5384	NYSE	APD	Tue, Oct 8, 2013	96.81	96.85	94.51	94.84
5383	NYSE	APD	Mon, Oct 7, 2013	97.80	98.16	96.66	96.72
5382	NYSE	APD	Fri, Oct 4, 2013	97.49	98.52	97.17	98.28
5381	NYSE	APD	Thu, Oct 3, 2013	99.07	99.25	97.22	97.47
5380	NYSE	APD	Wed, Oct 2, 2013	98.81	99.51	97.79	99.07
5379	NYSE	APD	Tue, Oct 1, 2013	97.74	99.77	97.26	99.02
5378	NYSE	APD	Mon, Sep 30, 2013	98.15	99.07	98.00	98.52
5377	NYSE	APD	Fri, Sep 27, 2013	99.51	100.09	98.88	98.92
5376	NYSE	APD	Thu, Sep 26, 2013	101.54	106.09	100.79	101.49
5375	NYSE	APD	Wed, Sep 25, 2013	99.57	99.93	98.84	99.22
5374	NYSE	APD	Tue, Sep 24, 2013	99.20	99.90	98.97	99.12
5373	NYSE	APD	Mon, Sep 23, 2013	99.98	100.68	98.98	99.31
5372	NYSE	APD	Fri, Sep 20, 2013	101.71	102.58	100.37	100.37
5371	NYSE	APD	Thu, Sep 19, 2013	101.21	102.99	101.21	101.71
5370	NYSE	APD	Wed, Sep 18, 2013	98.60	101.23	98.15	101.11
5369	NYSE	APD	Tue, Sep 17, 2013	99.60	99.74	98.24	98.50
5368	NYSE	APD	Mon, Sep 16, 2013	99.30	100.54	98.68	99.84
5367	NYSE	APD	Fri, Sep 13, 2013	97.87	98.34	97.54	98.14
5366	NYSE	APD	Thu, Sep 12, 2013	98.01	98.64	97.59	97.75
5365	NYSE	APD	Wed, Sep 11, 2013	98.19	98.55	97.61	98.26
5364	NYSE	APD	Tue, Sep 10, 2013	98.11	98.64	97.68	98.18
5363	NYSE	APD	Mon, Sep 9, 2013	95.67	97.80	95.33	97.76
5362	NYSE	APD	Fri, Sep 6, 2013	96.16	96.49	95.10	95.21
5361	NYSE	APD	Thu, Sep 5, 2013	95.99	96.37	95.46	96.00
5360	NYSE	APD	Wed, Sep 4, 2013	95.10	96.11	94.67	96.03
5359	NYSE	APD	Tue, Sep 3, 2013	95.50	95.84	94.33	95.14
5358	NYSE	APD	Fri, Aug 30, 2013	94.79	94.94	93.83	94.43
5357	NYSE	APD	Thu, Aug 29, 2013	93.65	95.87	93.50	94.71
5356	NYSE	APD	Wed, Aug 28, 2013	93.94	94.30	93.53	93.81
5355	NYSE	APD	Tue, Aug 27, 2013	94.91	95.32	94.07	94.17
5354	NYSE	APD	Mon, Aug 26, 2013	96.28	96.61	95.40	95.52
5353	NYSE	APD	Fri, Aug 23, 2013	95.24	96.30	94.87	96.15
5352	NYSE	APD	Thu, Aug 22, 2013	94.43	95.88	93.91	95.21
5351	NYSE	APD	Wed, Aug 21, 2013	94.30	94.64	93.67	94.02
5350	NYSE	APD	Tue, Aug 20, 2013	93.67	94.68	93.31	94.51
5349	NYSE	APD	Mon, Aug 19, 2013	93.01	94.14	92.99	93.86
5348	NYSE	APD	Fri, Aug 16, 2013	93.37	93.70	92.23	93.27
5347	NYSE	APD	Thu, Aug 15, 2013	94.26	94.34	93.24	93.78
5346	NYSE	APD	Wed, Aug 14, 2013	95.98	96.33	94.75	95.02
5345	NYSE	APD	Tue, Aug 13, 2013	95.75	96.37	95.59	96.10
5344	NYSE	APD	Mon, Aug 12, 2013	97.91	97.91	94.89	95.41
5343	NYSE	APD	Fri, Aug 9, 2013	98.35	99.37	98.30	98.64
5342	NYSE	APD	Thu, Aug 8, 2013	99.13	99.77	98.21	98.57
5341	NYSE	APD	Wed, Aug 7, 2013	98.64	99.30	98.03	98.70
5340	NYSE	APD	Tue, Aug 6, 2013	99.00	99.83	98.66	98.80
5339	NYSE	APD	Mon, Aug 5, 2013	99.92	99.92	98.76	99.69
5338	NYSE	APD	Fri, Aug 2, 2013	98.74	98.94	97.71	98.88
5337	NYSE	APD	Thu, Aug 1, 2013	101.22	102.62	98.36	99.15
5336	NYSE	APD	Wed, Jul 31, 2013	100.57	101.68	99.40	100.44
5335	NYSE	APD	Tue, Jul 30, 2013	96.92	97.77	96.29	97.64
5334	NYSE	APD	Mon, Jul 29, 2013	96.41	96.80	94.99	96.74
5333	NYSE	APD	Fri, Jul 26, 2013	98.56	98.91	96.05	96.26
5332	NYSE	APD	Thu, Jul 25, 2013	94.32	100.46	94.20	99.02
5331	NYSE	APD	Wed, Jul 24, 2013	92.86	93.05	92.16	92.97
5330	NYSE	APD	Tue, Jul 23, 2013	93.40	93.40	90.50	93.05
5329	NYSE	APD	Mon, Jul 22, 2013	89.43	90.51	89.42	90.49
5328	NYSE	APD	Fri, Jul 19, 2013	89.58	89.86	88.78	89.67
5327	NYSE	APD	Thu, Jul 18, 2013	89.48	90.11	88.92	89.57
5326	NYSE	APD	Wed, Jul 17, 2013	88.75	89.19	88.58	89.09
5325	NYSE	APD	Tue, Jul 16, 2013	88.74	88.74	87.64	88.29
5324	NYSE	APD	Mon, Jul 15, 2013	89.33	89.45	88.89	89.32
5323	NYSE	APD	Fri, Jul 12, 2013	89.71	89.76	88.84	89.35
5322	NYSE	APD	Thu, Jul 11, 2013	90.24	90.29	89.31	89.69
5321	NYSE	APD	Wed, Jul 10, 2013	88.48	89.40	87.70	89.24
5320	NYSE	APD	Tue, Jul 9, 2013	85.79	88.91	85.77	88.72
5319	NYSE	APD	Mon, Jul 8, 2013	84.82	85.57	84.48	85.38
5318	NYSE	APD	Fri, Jul 5, 2013	85.29	85.45	84.39	84.94
5317	NYSE	APD	Wed, Jul 3, 2013	83.77	85.21	83.32	84.49
5316	NYSE	APD	Tue, Jul 2, 2013	85.17	86.53	83.64	83.90
5315	NYSE	APD	Mon, Jul 1, 2013	84.60	87.85	83.76	86.45
5314	NYSE	APD	Fri, Jun 28, 2013	85.67	86.14	84.42	84.66
5313	NYSE	APD	Thu, Jun 27, 2013	87.35	87.62	85.40	85.78
5312	NYSE	APD	Wed, Jun 26, 2013	88.46	89.12	88.20	88.87
5311	NYSE	APD	Tue, Jun 25, 2013	87.11	87.67	86.83	87.47
5310	NYSE	APD	Mon, Jun 24, 2013	86.57	86.94	85.62	86.49
5309	NYSE	APD	Fri, Jun 21, 2013	87.17	87.64	86.55	87.45
5308	NYSE	APD	Thu, Jun 20, 2013	88.18	88.48	87.03	87.16
5307	NYSE	APD	Wed, Jun 19, 2013	89.42	89.79	88.86	88.90
5306	NYSE	APD	Tue, Jun 18, 2013	89.26	89.44	88.88	89.29
5305	NYSE	APD	Mon, Jun 17, 2013	89.34	89.57	88.98	89.28
5304	NYSE	APD	Fri, Jun 14, 2013	88.50	89.30	88.06	89.08
5303	NYSE	APD	Thu, Jun 13, 2013	87.53	88.38	87.19	88.14
5302	NYSE	APD	Wed, Jun 12, 2013	88.16	88.29	87.56	87.63
5301	NYSE	APD	Tue, Jun 11, 2013	87.01	88.15	86.67	87.74
5300	NYSE	APD	Mon, Jun 10, 2013	87.92	88.11	87.60	87.82
5299	NYSE	APD	Fri, Jun 7, 2013	87.72	87.96	86.90	87.91
5298	NYSE	APD	Thu, Jun 6, 2013	87.08	87.51	86.68	87.41
5297	NYSE	APD	Wed, Jun 5, 2013	87.89	88.31	87.00	87.00
5296	NYSE	APD	Tue, Jun 4, 2013	87.37	88.33	87.22	88.19
5295	NYSE	APD	Mon, Jun 3, 2013	87.26	87.64	86.88	87.62
5294	NYSE	APD	Fri, May 31, 2013	87.37	88.08	87.10	87.28
5293	NYSE	APD	Thu, May 30, 2013	87.69	87.92	87.30	87.73
5292	NYSE	APD	Wed, May 29, 2013	87.12	87.88	86.92	87.49
5291	NYSE	APD	Tue, May 28, 2013	87.80	87.98	87.22	87.56
5290	NYSE	APD	Fri, May 24, 2013	86.64	86.96	86.22	86.84
5289	NYSE	APD	Thu, May 23, 2013	86.41	87.25	86.08	87.06
5288	NYSE	APD	Wed, May 22, 2013	87.60	88.90	87.39	87.94
5287	NYSE	APD	Tue, May 21, 2013	87.83	88.28	87.40	87.70
5286	NYSE	APD	Mon, May 20, 2013	86.98	88.21	86.96	87.65
5285	NYSE	APD	Fri, May 17, 2013	85.98	87.36	85.86	87.21
5284	NYSE	APD	Thu, May 16, 2013	85.15	85.94	85.08	85.77
5283	NYSE	APD	Wed, May 15, 2013	84.52	85.47	84.06	85.41
5282	NYSE	APD	Tue, May 14, 2013	84.10	84.72	83.73	84.68
5281	NYSE	APD	Mon, May 13, 2013	84.10	84.32	83.67	83.98
5280	NYSE	APD	Fri, May 10, 2013	84.30	84.52	83.69	84.32
5279	NYSE	APD	Thu, May 9, 2013	84.05	84.48	83.83	84.14
5278	NYSE	APD	Wed, May 8, 2013	83.09	84.29	82.93	84.27
5277	NYSE	APD	Tue, May 7, 2013	82.83	83.38	82.55	83.23
5276	NYSE	APD	Mon, May 6, 2013	83.21	83.21	81.85	82.63
5275	NYSE	APD	Fri, May 3, 2013	83.20	83.41	82.75	83.02
5274	NYSE	APD	Thu, May 2, 2013	82.23	84.04	80.93	82.32
5273	NYSE	APD	Wed, May 1, 2013	80.15	80.22	79.17	79.22
5272	NYSE	APD	Tue, Apr 30, 2013	79.99	80.39	79.54	80.39
5271	NYSE	APD	Mon, Apr 29, 2013	79.44	80.13	79.13	80.01
5270	NYSE	APD	Fri, Apr 26, 2013	79.51	79.58	79.00	79.13
5269	NYSE	APD	Thu, Apr 25, 2013	79.16	80.15	78.89	79.52
5268	NYSE	APD	Wed, Apr 24, 2013	78.96	79.67	78.87	79.32
5267	NYSE	APD	Tue, Apr 23, 2013	79.25	79.88	78.15	78.75
5266	NYSE	APD	Mon, Apr 22, 2013	79.24	79.98	79.17	79.78
5265	NYSE	APD	Fri, Apr 19, 2013	78.66	79.43	78.66	79.24
5264	NYSE	APD	Thu, Apr 18, 2013	79.58	79.85	78.27	78.44
5263	NYSE	APD	Wed, Apr 17, 2013	79.56	79.93	79.03	79.30
5262	NYSE	APD	Tue, Apr 16, 2013	78.73	80.04	78.73	79.97
5261	NYSE	APD	Mon, Apr 15, 2013	79.92	80.09	78.44	78.45
5260	NYSE	APD	Fri, Apr 12, 2013	80.45	80.62	79.90	80.37
5259	NYSE	APD	Thu, Apr 11, 2013	79.90	80.73	79.72	80.65
5258	NYSE	APD	Wed, Apr 10, 2013	79.69	79.90	79.38	79.82
5257	NYSE	APD	Tue, Apr 9, 2013	79.48	79.88	78.93	79.51
5256	NYSE	APD	Mon, Apr 8, 2013	78.77	79.21	78.31	79.18
5255	NYSE	APD	Fri, Apr 5, 2013	78.19	78.75	77.71	78.70
5254	NYSE	APD	Thu, Apr 4, 2013	78.07	78.95	77.95	78.92
5253	NYSE	APD	Wed, Apr 3, 2013	78.71	78.77	77.70	77.92
5252	NYSE	APD	Tue, Apr 2, 2013	79.47	79.57	78.31	78.59
5251	NYSE	APD	Mon, Apr 1, 2013	80.15	80.27	78.80	79.05
5250	NYSE	APD	Thu, Mar 28, 2013	79.78	80.68	79.56	80.54
5249	NYSE	APD	Wed, Mar 27, 2013	80.01	80.02	79.18	79.77
5248	NYSE	APD	Tue, Mar 26, 2013	81.16	81.42	80.84	81.28
5247	NYSE	APD	Mon, Mar 25, 2013	81.35	81.49	80.57	80.87
5246	NYSE	APD	Fri, Mar 22, 2013	81.14	81.39	80.64	80.91
5245	NYSE	APD	Thu, Mar 21, 2013	81.25	81.31	80.04	80.52
5244	NYSE	APD	Wed, Mar 20, 2013	81.90	82.36	81.66	82.13
5243	NYSE	APD	Tue, Mar 19, 2013	82.23	82.54	81.04	81.55
5242	NYSE	APD	Mon, Mar 18, 2013	82.49	82.54	81.82	82.21
5241	NYSE	APD	Fri, Mar 15, 2013	82.80	83.52	82.60	83.36
5240	NYSE	APD	Thu, Mar 14, 2013	82.47	83.11	82.28	83.11
5239	NYSE	APD	Wed, Mar 13, 2013	82.20	82.39	81.43	82.28
5238	NYSE	APD	Tue, Mar 12, 2013	82.12	82.57	81.76	82.20
5237	NYSE	APD	Mon, Mar 11, 2013	82.13	82.31	81.50	82.12
5236	NYSE	APD	Fri, Mar 8, 2013	81.61	82.49	81.46	82.37
5235	NYSE	APD	Thu, Mar 7, 2013	80.31	81.30	80.14	81.22
5234	NYSE	APD	Wed, Mar 6, 2013	80.62	80.69	80.08	80.16
5233	NYSE	APD	Tue, Mar 5, 2013	80.20	81.10	80.09	80.34
5232	NYSE	APD	Mon, Mar 4, 2013	79.62	80.00	79.11	79.82
5231	NYSE	APD	Fri, Mar 1, 2013	79.37	80.11	78.88	79.82
5230	NYSE	APD	Thu, Feb 28, 2013	79.03	80.27	78.99	79.82
5229	NYSE	APD	Wed, Feb 27, 2013	78.06	79.45	77.91	79.10
5228	NYSE	APD	Tue, Feb 26, 2013	78.20	78.52	77.80	77.97
5227	NYSE	APD	Mon, Feb 25, 2013	79.96	79.98	77.86	77.87
5226	NYSE	APD	Fri, Feb 22, 2013	79.53	79.60	78.88	79.59
5225	NYSE	APD	Thu, Feb 21, 2013	80.63	81.13	78.58	79.20
5224	NYSE	APD	Wed, Feb 20, 2013	81.95	82.10	80.94	81.00
5223	NYSE	APD	Tue, Feb 19, 2013	81.94	82.40	81.52	82.00
5222	NYSE	APD	Fri, Feb 15, 2013	82.01	82.10	81.32	81.57
5221	NYSE	APD	Thu, Feb 14, 2013	81.81	82.16	81.38	81.99
5220	NYSE	APD	Wed, Feb 13, 2013	82.23	82.33	81.68	82.08
5219	NYSE	APD	Tue, Feb 12, 2013	81.75	82.17	81.16	82.12
5218	NYSE	APD	Mon, Feb 11, 2013	81.79	82.04	81.46	81.74
5217	NYSE	APD	Fri, Feb 8, 2013	80.94	81.81	80.74	81.68
5216	NYSE	APD	Thu, Feb 7, 2013	81.04	81.04	80.22	80.76
5215	NYSE	APD	Wed, Feb 6, 2013	80.72	81.03	80.39	80.89
5214	NYSE	APD	Tue, Feb 5, 2013	81.01	81.47	80.80	80.88
5213	NYSE	APD	Mon, Feb 4, 2013	81.49	81.68	80.51	80.56
5212	NYSE	APD	Fri, Feb 1, 2013	81.50	82.26	81.40	82.03
5211	NYSE	APD	Thu, Jan 31, 2013	81.10	81.54	80.77	80.83
5210	NYSE	APD	Wed, Jan 30, 2013	82.00	82.24	81.25	81.35
5209	NYSE	APD	Tue, Jan 29, 2013	81.49	82.42	81.34	82.17
5208	NYSE	APD	Mon, Jan 28, 2013	81.66	81.74	81.05	81.37
5207	NYSE	APD	Fri, Jan 25, 2013	81.82	82.03	81.30	81.69
5206	NYSE	APD	Thu, Jan 24, 2013	81.43	81.99	80.76	81.57
5205	NYSE	APD	Wed, Jan 23, 2013	82.70	83.20	80.97	81.76
5204	NYSE	APD	Tue, Jan 22, 2013	82.04	82.84	81.62	82.65
5203	NYSE	APD	Fri, Jan 18, 2013	81.88	82.15	81.16	81.99
5202	NYSE	APD	Thu, Jan 17, 2013	81.04	82.24	80.88	81.74
5201	NYSE	APD	Wed, Jan 16, 2013	80.71	81.18	80.14	80.70
5200	NYSE	APD	Tue, Jan 15, 2013	80.98	81.36	80.73	81.08
5199	NYSE	APD	Mon, Jan 14, 2013	81.58	81.73	81.04	81.35
5198	NYSE	APD	Fri, Jan 11, 2013	81.41	81.73	80.85	81.70
5197	NYSE	APD	Thu, Jan 10, 2013	81.59	81.59	80.58	81.25
5196	NYSE	APD	Wed, Jan 9, 2013	80.35	81.46	80.08	81.32
5195	NYSE	APD	Tue, Jan 8, 2013	80.04	80.26	79.07	80.24
5194	NYSE	APD	Mon, Jan 7, 2013	79.86	80.17	79.27	80.09
5193	NYSE	APD	Fri, Jan 4, 2013	79.38	80.26	79.22	80.16
5192	NYSE	APD	Thu, Jan 3, 2013	79.47	79.88	78.89	79.10
5191	NYSE	APD	Wed, Jan 2, 2013	79.01	79.45	78.62	79.38
5190	NYSE	APD	Mon, Dec 31, 2012	76.17	77.70	75.81	77.68
5189	NYSE	APD	Fri, Dec 28, 2012	77.71	77.75	76.63	76.67
5188	NYSE	APD	Thu, Dec 27, 2012	79.41	79.42	77.38	78.40
5187	NYSE	APD	Wed, Dec 26, 2012	78.93	79.79	78.76	79.28
5186	NYSE	APD	Mon, Dec 24, 2012	78.18	78.87	77.69	78.82
5185	NYSE	APD	Fri, Dec 21, 2012	78.25	78.63	77.71	77.92
5184	NYSE	APD	Thu, Dec 20, 2012	77.58	78.63	77.51	78.63
5183	NYSE	APD	Wed, Dec 19, 2012	78.20	78.44	77.45	77.45
5182	NYSE	APD	Tue, Dec 18, 2012	77.23	78.33	76.74	78.09
5181	NYSE	APD	Mon, Dec 17, 2012	76.41	77.24	76.35	77.07
5180	NYSE	APD	Fri, Dec 14, 2012	76.75	77.01	76.24	76.32
5179	NYSE	APD	Thu, Dec 13, 2012	76.41	76.87	76.26	76.69
5178	NYSE	APD	Wed, Dec 12, 2012	77.39	77.47	76.18	76.33
5177	NYSE	APD	Tue, Dec 11, 2012	76.97	77.48	76.74	76.96
5176	NYSE	APD	Mon, Dec 10, 2012	76.75	76.92	76.51	76.84
5175	NYSE	APD	Fri, Dec 7, 2012	75.86	76.81	75.39	76.79
5174	NYSE	APD	Thu, Dec 6, 2012	75.82	76.00	75.29	75.95
5173	NYSE	APD	Wed, Dec 5, 2012	75.46	75.99	75.21	75.80
5172	NYSE	APD	Tue, Dec 4, 2012	75.03	75.98	75.03	75.53
5171	NYSE	APD	Mon, Dec 3, 2012	76.92	77.09	75.28	75.41
5170	NYSE	APD	Fri, Nov 30, 2012	76.27	76.91	76.19	76.68
5169	NYSE	APD	Thu, Nov 29, 2012	76.40	76.96	75.90	76.13
5168	NYSE	APD	Wed, Nov 28, 2012	76.17	76.61	75.71	76.23
5167	NYSE	APD	Tue, Nov 27, 2012	77.00	77.05	76.44	76.61
5166	NYSE	APD	Mon, Nov 26, 2012	76.48	77.05	76.44	77.05
5165	NYSE	APD	Fri, Nov 23, 2012	76.13	76.80	75.99	76.77
5164	NYSE	APD	Wed, Nov 21, 2012	75.86	75.90	75.47	75.75
5163	NYSE	APD	Tue, Nov 20, 2012	74.52	75.47	74.52	75.45
5162	NYSE	APD	Mon, Nov 19, 2012	74.49	74.82	74.22	74.76
5161	NYSE	APD	Fri, Nov 16, 2012	73.90	74.26	73.31	73.96
5160	NYSE	APD	Thu, Nov 15, 2012	74.12	74.57	73.50	73.82
5159	NYSE	APD	Wed, Nov 14, 2012	74.64	74.72	73.81	74.17
5158	NYSE	APD	Tue, Nov 13, 2012	74.47	75.11	74.23	74.46
5157	NYSE	APD	Mon, Nov 12, 2012	73.90	74.26	73.58	73.91
5156	NYSE	APD	Fri, Nov 9, 2012	73.05	74.12	73.05	73.71
5155	NYSE	APD	Thu, Nov 8, 2012	73.45	74.06	73.08	73.17
5154	NYSE	APD	Wed, Nov 7, 2012	72.94	73.80	72.69	73.46
5153	NYSE	APD	Tue, Nov 6, 2012	72.90	74.40	72.57	73.73
5152	NYSE	APD	Mon, Nov 5, 2012	72.02	72.96	71.83	72.80
5151	NYSE	APD	Fri, Nov 2, 2012	72.35	73.20	71.19	72.25
5150	NYSE	APD	Thu, Nov 1, 2012	72.18	73.38	71.29	72.29
5149	NYSE	APD	Wed, Oct 31, 2012	72.46	72.68	71.29	71.68
5148	NYSE	APD	Fri, Oct 26, 2012	71.56	72.19	71.22	72.04
5147	NYSE	APD	Thu, Oct 25, 2012	72.07	72.28	71.20	71.86
5146	NYSE	APD	Wed, Oct 24, 2012	71.79	72.07	70.98	71.27
5145	NYSE	APD	Tue, Oct 23, 2012	71.77	72.39	71.23	71.45
5144	NYSE	APD	Mon, Oct 22, 2012	73.35	73.40	71.44	73.00
5143	NYSE	APD	Fri, Oct 19, 2012	76.69	76.96	73.70	73.95
5142	NYSE	APD	Thu, Oct 18, 2012	78.44	79.46	78.04	78.91
5141	NYSE	APD	Wed, Oct 17, 2012	78.04	78.89	78.04	78.54
5140	NYSE	APD	Tue, Oct 16, 2012	76.72	78.26	76.35	78.22
5139	NYSE	APD	Mon, Oct 15, 2012	76.23	76.33	75.81	76.08
5138	NYSE	APD	Fri, Oct 12, 2012	75.81	76.59	75.44	75.81
5137	NYSE	APD	Thu, Oct 11, 2012	76.27	76.48	75.77	75.78
5136	NYSE	APD	Wed, Oct 10, 2012	76.71	76.71	75.63	75.83
5135	NYSE	APD	Tue, Oct 9, 2012	77.64	77.76	76.69	76.70
5134	NYSE	APD	Mon, Oct 8, 2012	77.20	77.70	76.94	77.55
5133	NYSE	APD	Fri, Oct 5, 2012	77.67	78.20	77.24	77.57
5132	NYSE	APD	Thu, Oct 4, 2012	76.94	77.29	76.49	77.09
5131	NYSE	APD	Wed, Oct 3, 2012	76.39	76.63	75.99	76.48
5130	NYSE	APD	Tue, Oct 2, 2012	76.69	77.15	76.04	76.43
5129	NYSE	APD	Mon, Oct 1, 2012	76.30	77.42	76.04	76.60
5128	NYSE	APD	Fri, Sep 28, 2012	76.18	76.54	75.80	76.46
5127	NYSE	APD	Thu, Sep 27, 2012	76.70	76.86	76.15	76.41
5126	NYSE	APD	Wed, Sep 26, 2012	76.76	77.00	76.11	76.90
5125	NYSE	APD	Tue, Sep 25, 2012	77.79	78.19	77.02	77.06
5124	NYSE	APD	Mon, Sep 24, 2012	77.83	77.94	77.21	77.60
5123	NYSE	APD	Fri, Sep 21, 2012	78.86	78.91	78.07	78.13
5122	NYSE	APD	Thu, Sep 20, 2012	78.38	78.69	78.01	78.63
5121	NYSE	APD	Wed, Sep 19, 2012	79.00	79.05	78.42	78.80
5120	NYSE	APD	Tue, Sep 18, 2012	79.07	79.21	78.43	78.89
5119	NYSE	APD	Mon, Sep 17, 2012	79.00	79.35	78.82	79.16
5118	NYSE	APD	Fri, Sep 14, 2012	77.88	79.21	77.49	79.04
5117	NYSE	APD	Thu, Sep 13, 2012	77.02	78.43	76.61	77.93
5116	NYSE	APD	Wed, Sep 12, 2012	77.66	77.82	76.77	77.09
5115	NYSE	APD	Tue, Sep 11, 2012	77.15	77.97	77.04	77.65
5114	NYSE	APD	Mon, Sep 10, 2012	77.24	77.61	76.92	76.95
5113	NYSE	APD	Fri, Sep 7, 2012	77.39	77.81	76.84	77.30
5112	NYSE	APD	Thu, Sep 6, 2012	76.29	77.54	76.29	77.21
5111	NYSE	APD	Wed, Sep 5, 2012	75.25	76.09	75.25	75.91
5110	NYSE	APD	Tue, Sep 4, 2012	76.23	76.55	75.03	75.34
5109	NYSE	APD	Fri, Aug 31, 2012	76.09	76.51	75.66	76.35
5108	NYSE	APD	Thu, Aug 30, 2012	75.73	75.93	75.25	75.59
5107	NYSE	APD	Wed, Aug 29, 2012	76.18	76.45	75.62	75.84
5106	NYSE	APD	Tue, Aug 28, 2012	76.13	76.37	75.79	76.05
5105	NYSE	APD	Mon, Aug 27, 2012	77.23	77.39	76.22	76.31
5104	NYSE	APD	Fri, Aug 24, 2012	77.10	77.20	76.65	77.04
5103	NYSE	APD	Thu, Aug 23, 2012	78.48	78.48	77.08	77.21
5102	NYSE	APD	Wed, Aug 22, 2012	77.71	78.58	77.10	78.58
5101	NYSE	APD	Tue, Aug 21, 2012	78.36	78.58	77.78	78.07
5100	NYSE	APD	Mon, Aug 20, 2012	77.89	78.24	77.75	78.19
5099	NYSE	APD	Fri, Aug 17, 2012	78.53	78.74	77.84	78.05
5098	NYSE	APD	Thu, Aug 16, 2012	77.55	78.43	77.32	78.28
5097	NYSE	APD	Wed, Aug 15, 2012	77.06	77.56	76.83	77.26
5096	NYSE	APD	Tue, Aug 14, 2012	77.70	77.93	76.92	77.20
5095	NYSE	APD	Mon, Aug 13, 2012	77.27	77.43	76.76	77.32
5094	NYSE	APD	Fri, Aug 10, 2012	77.52	77.63	76.65	77.41
5093	NYSE	APD	Thu, Aug 9, 2012	77.38	78.08	77.00	77.70
5092	NYSE	APD	Wed, Aug 8, 2012	76.60	78.02	76.49	77.59
5091	NYSE	APD	Tue, Aug 7, 2012	76.74	77.05	76.33	76.95
5090	NYSE	APD	Mon, Aug 6, 2012	76.46	76.79	76.10	76.47
5089	NYSE	APD	Fri, Aug 3, 2012	75.65	76.35	74.98	76.03
5088	NYSE	APD	Thu, Aug 2, 2012	74.42	74.77	73.40	74.33
5087	NYSE	APD	Wed, Aug 1, 2012	74.73	75.61	74.50	75.11
5086	NYSE	APD	Tue, Jul 31, 2012	74.82	74.91	74.09	74.36
5085	NYSE	APD	Mon, Jul 30, 2012	75.09	75.66	74.59	75.20
5084	NYSE	APD	Fri, Jul 27, 2012	74.68	75.30	73.85	75.13
5083	NYSE	APD	Thu, Jul 26, 2012	73.97	74.57	73.35	73.85
5082	NYSE	APD	Wed, Jul 25, 2012	73.26	73.81	72.75	72.95
5081	NYSE	APD	Tue, Jul 24, 2012	73.47	74.04	71.75	72.92
5080	NYSE	APD	Mon, Jul 23, 2012	73.16	73.89	73.05	73.57
5079	NYSE	APD	Fri, Jul 20, 2012	74.65	74.97	74.31	74.36
5078	NYSE	APD	Thu, Jul 19, 2012	75.57	75.81	74.88	75.35
5077	NYSE	APD	Wed, Jul 18, 2012	74.17	75.39	73.81	75.38
5076	NYSE	APD	Tue, Jul 17, 2012	73.84	74.23	73.32	74.22
5075	NYSE	APD	Mon, Jul 16, 2012	73.59	73.68	72.95	73.45
5074	NYSE	APD	Fri, Jul 13, 2012	72.23	73.85	72.14	73.81
5073	NYSE	APD	Thu, Jul 12, 2012	72.11	72.29	71.38	71.85
5072	NYSE	APD	Wed, Jul 11, 2012	72.94	72.95	72.11	72.68
5071	NYSE	APD	Tue, Jul 10, 2012	74.28	74.29	72.34	72.69
5070	NYSE	APD	Mon, Jul 9, 2012	73.76	74.01	73.29	73.62
5069	NYSE	APD	Fri, Jul 6, 2012	73.15	73.96	72.92	73.79
5068	NYSE	APD	Thu, Jul 5, 2012	73.96	74.30	73.38	74.02
5067	NYSE	APD	Tue, Jul 3, 2012	74.76	74.76	73.67	74.17
5066	NYSE	APD	Mon, Jul 2, 2012	73.91	74.41	72.75	73.61
5065	NYSE	APD	Fri, Jun 29, 2012	73.61	74.65	73.33	74.64
5064	NYSE	APD	Thu, Jun 28, 2012	70.69	72.20	70.36	72.16
5063	NYSE	APD	Wed, Jun 27, 2012	72.15	72.21	71.15	71.37
5062	NYSE	APD	Tue, Jun 26, 2012	71.21	71.60	70.60	71.36
5061	NYSE	APD	Mon, Jun 25, 2012	71.33	71.58	70.93	71.08
5060	NYSE	APD	Fri, Jun 22, 2012	72.54	72.64	71.64	72.09
5059	NYSE	APD	Thu, Jun 21, 2012	74.21	74.31	71.93	71.98
5058	NYSE	APD	Wed, Jun 20, 2012	75.45	75.45	73.63	73.99
5057	NYSE	APD	Tue, Jun 19, 2012	74.17	75.56	74.14	75.42
5056	NYSE	APD	Mon, Jun 18, 2012	73.28	73.88	73.01	73.59
5055	NYSE	APD	Fri, Jun 15, 2012	72.80	73.64	72.75	73.48
5054	NYSE	APD	Thu, Jun 14, 2012	72.52	72.81	71.86	72.53
5053	NYSE	APD	Wed, Jun 13, 2012	73.05	73.42	72.15	72.35
5052	NYSE	APD	Tue, Jun 12, 2012	73.61	73.85	72.81	73.35
5051	NYSE	APD	Mon, Jun 11, 2012	74.27	74.50	73.10	73.16
5050	NYSE	APD	Fri, Jun 8, 2012	73.27	73.88	72.79	73.61
5049	NYSE	APD	Thu, Jun 7, 2012	73.80	74.71	73.68	73.98
5048	NYSE	APD	Wed, Jun 6, 2012	72.26	73.16	72.21	72.80
5047	NYSE	APD	Tue, Jun 5, 2012	71.33	72.44	71.11	71.80
5046	NYSE	APD	Mon, Jun 4, 2012	71.26	71.75	70.72	71.63
5045	NYSE	APD	Fri, Jun 1, 2012	71.91	72.44	71.00	71.08
5044	NYSE	APD	Thu, May 31, 2012	73.02	73.60	72.02	73.07
5043	NYSE	APD	Wed, May 30, 2012	74.16	74.80	73.01	73.11
5042	NYSE	APD	Tue, May 29, 2012	74.67	75.12	74.20	74.99
5041	NYSE	APD	Fri, May 25, 2012	74.08	74.56	73.68	73.90
5040	NYSE	APD	Thu, May 24, 2012	73.97	74.39	73.47	74.38
5039	NYSE	APD	Wed, May 23, 2012	73.28	73.74	72.56	73.54
5038	NYSE	APD	Tue, May 22, 2012	74.27	74.83	73.46	73.87
5037	NYSE	APD	Mon, May 21, 2012	72.22	74.20	71.96	74.02
5036	NYSE	APD	Fri, May 18, 2012	73.70	73.89	71.72	71.94
5035	NYSE	APD	Thu, May 17, 2012	75.00	75.25	73.31	73.35
5034	NYSE	APD	Wed, May 16, 2012	76.17	76.47	74.90	74.91
5033	NYSE	APD	Tue, May 15, 2012	76.56	76.88	75.49	75.74
5032	NYSE	APD	Mon, May 14, 2012	76.30	77.37	75.84	76.62
5031	NYSE	APD	Fri, May 11, 2012	76.39	77.56	76.29	76.89
5030	NYSE	APD	Thu, May 10, 2012	77.82	77.89	76.66	76.77
5029	NYSE	APD	Wed, May 9, 2012	77.92	78.62	77.15	77.18
5028	NYSE	APD	Tue, May 8, 2012	78.68	78.97	77.90	78.80
5027	NYSE	APD	Mon, May 7, 2012	78.52	79.71	78.52	79.29
5026	NYSE	APD	Fri, May 4, 2012	79.60	79.61	78.68	79.06
5025	NYSE	APD	Thu, May 3, 2012	79.77	80.04	79.20	79.79
5024	NYSE	APD	Wed, May 2, 2012	79.39	79.82	78.89	79.67
5023	NYSE	APD	Tue, May 1, 2012	78.42	80.29	78.34	79.62
5022	NYSE	APD	Mon, Apr 30, 2012	79.27	79.37	78.63	79.04
5021	NYSE	APD	Fri, Apr 27, 2012	79.49	79.75	78.97	79.10
5020	NYSE	APD	Thu, Apr 26, 2012	78.99	79.93	78.87	79.78
5019	NYSE	APD	Wed, Apr 25, 2012	78.90	79.15	78.52	79.02
5018	NYSE	APD	Tue, Apr 24, 2012	78.97	80.04	75.42	78.32
5017	NYSE	APD	Mon, Apr 23, 2012	81.90	82.52	81.83	82.03
5016	NYSE	APD	Fri, Apr 20, 2012	82.74	83.57	82.48	82.97
5015	NYSE	APD	Thu, Apr 19, 2012	81.84	82.72	81.32	82.52
5014	NYSE	APD	Wed, Apr 18, 2012	82.94	82.97	81.73	81.75
5013	NYSE	APD	Tue, Apr 17, 2012	82.94	83.68	82.44	83.32
5012	NYSE	APD	Mon, Apr 16, 2012	82.01	82.53	81.44	82.42
5011	NYSE	APD	Fri, Apr 13, 2012	82.60	82.81	81.55	81.60
5010	NYSE	APD	Thu, Apr 12, 2012	80.78	82.89	80.76	82.73
5009	NYSE	APD	Wed, Apr 11, 2012	81.10	81.63	80.46	80.75
5008	NYSE	APD	Tue, Apr 10, 2012	82.05	82.30	80.35	80.40
5007	NYSE	APD	Mon, Apr 9, 2012	82.54	83.00	82.01	82.23
5006	NYSE	APD	Thu, Apr 5, 2012	83.51	84.07	83.33	83.95
5005	NYSE	APD	Wed, Apr 4, 2012	84.04	84.13	83.64	83.74
5004	NYSE	APD	Tue, Apr 3, 2012	85.63	85.66	84.43	84.83
5003	NYSE	APD	Mon, Apr 2, 2012	84.90	85.78	84.54	85.68
5002	NYSE	APD	Fri, Mar 30, 2012	84.80	85.31	84.40	84.87
5001	NYSE	APD	Thu, Mar 29, 2012	83.49	84.76	83.21	84.73
5000	NYSE	APD	Wed, Mar 28, 2012	84.66	84.78	83.45	84.25
4999	NYSE	APD	Tue, Mar 27, 2012	84.78	85.37	84.37	84.79
4998	NYSE	APD	Mon, Mar 26, 2012	82.13	84.47	82.13	84.43
4997	NYSE	APD	Fri, Mar 23, 2012	83.01	83.57	82.52	83.39
4996	NYSE	APD	Thu, Mar 22, 2012	83.55	83.74	82.35	82.84
4995	NYSE	APD	Wed, Mar 21, 2012	84.38	84.72	83.62	84.06
4994	NYSE	APD	Tue, Mar 20, 2012	84.27	84.45	83.58	84.29
4993	NYSE	APD	Mon, Mar 19, 2012	85.28	85.42	84.57	85.06
4992	NYSE	APD	Fri, Mar 16, 2012	84.77	85.34	84.55	84.79
4991	NYSE	APD	Thu, Mar 15, 2012	84.35	84.78	83.29	84.70
4990	NYSE	APD	Wed, Mar 14, 2012	83.94	84.33	83.63	84.26
4989	NYSE	APD	Tue, Mar 13, 2012	82.79	83.96	82.69	83.89
4988	NYSE	APD	Mon, Mar 12, 2012	82.55	83.16	82.33	82.59
4987	NYSE	APD	Fri, Mar 9, 2012	83.30	83.55	82.59	82.69
4986	NYSE	APD	Thu, Mar 8, 2012	82.64	83.35	82.49	83.21
4985	NYSE	APD	Wed, Mar 7, 2012	82.26	82.57	81.61	82.18
4984	NYSE	APD	Tue, Mar 6, 2012	82.64	82.77	81.50	81.86
4983	NYSE	APD	Mon, Mar 5, 2012	84.59	84.59	83.43	84.04
4982	NYSE	APD	Fri, Mar 2, 2012	84.98	85.50	84.63	84.94
4981	NYSE	APD	Thu, Mar 1, 2012	83.82	84.94	83.75	84.93
4980	NYSE	APD	Wed, Feb 29, 2012	84.60	84.73	83.16	83.43
4979	NYSE	APD	Tue, Feb 28, 2012	85.06	85.25	83.98	84.35
4978	NYSE	APD	Mon, Feb 27, 2012	84.71	85.39	84.20	85.06
4977	NYSE	APD	Fri, Feb 24, 2012	84.92	85.43	84.74	85.00
4976	NYSE	APD	Thu, Feb 23, 2012	84.10	85.05	83.54	84.97
4975	NYSE	APD	Wed, Feb 22, 2012	84.90	84.90	83.88	83.99
4974	NYSE	APD	Tue, Feb 21, 2012	85.46	85.46	84.47	84.82
4973	NYSE	APD	Fri, Feb 17, 2012	85.05	85.18	84.49	85.11
4972	NYSE	APD	Thu, Feb 16, 2012	83.84	84.96	83.57	84.95
4971	NYSE	APD	Wed, Feb 15, 2012	84.13	84.39	83.58	83.88
4970	NYSE	APD	Tue, Feb 14, 2012	83.59	83.93	83.05	83.93
4969	NYSE	APD	Mon, Feb 13, 2012	84.20	84.31	83.44	83.69
4968	NYSE	APD	Fri, Feb 10, 2012	83.12	83.67	82.86	83.58
4967	NYSE	APD	Thu, Feb 9, 2012	84.05	84.38	83.41	84.18
4966	NYSE	APD	Wed, Feb 8, 2012	83.33	83.92	83.09	83.89
4965	NYSE	APD	Tue, Feb 7, 2012	82.80	83.45	82.35	83.24
4964	NYSE	APD	Mon, Feb 6, 2012	83.08	83.22	82.77	83.14
4963	NYSE	APD	Fri, Feb 3, 2012	83.06	83.67	82.76	83.58
4962	NYSE	APD	Thu, Feb 2, 2012	82.82	82.93	81.84	81.86
4961	NYSE	APD	Wed, Feb 1, 2012	82.27	83.16	82.16	82.61
4960	NYSE	APD	Tue, Jan 31, 2012	82.01	82.19	80.86	81.38
4959	NYSE	APD	Mon, Jan 30, 2012	80.84	81.72	80.69	81.66
4958	NYSE	APD	Fri, Jan 27, 2012	81.43	81.91	81.05	81.53
4957	NYSE	APD	Thu, Jan 26, 2012	81.58	82.60	81.07	81.50
4956	NYSE	APD	Wed, Jan 25, 2012	80.41	81.55	79.84	81.12
4955	NYSE	APD	Tue, Jan 24, 2012	81.51	81.59	80.15	80.97
4954	NYSE	APD	Mon, Jan 23, 2012	83.77	84.57	82.85	83.13
4953	NYSE	APD	Fri, Jan 20, 2012	84.60	84.75	83.48	83.81
4952	NYSE	APD	Thu, Jan 19, 2012	84.19	85.27	83.55	84.91
4951	NYSE	APD	Wed, Jan 18, 2012	83.86	84.80	83.20	84.65
4950	NYSE	APD	Tue, Jan 17, 2012	83.31	83.97	82.96	83.61
4949	NYSE	APD	Fri, Jan 13, 2012	82.41	83.20	81.28	83.12
4948	NYSE	APD	Thu, Jan 12, 2012	81.82	83.38	81.61	83.33
4947	NYSE	APD	Wed, Jan 11, 2012	80.44	81.31	80.26	81.30
4946	NYSE	APD	Tue, Jan 10, 2012	80.48	80.89	80.23	80.72
4945	NYSE	APD	Mon, Jan 9, 2012	79.70	80.29	79.15	79.80
4944	NYSE	APD	Fri, Jan 6, 2012	80.29	80.29	79.41	79.80
4943	NYSE	APD	Thu, Jan 5, 2012	80.16	80.40	79.14	79.97
4942	NYSE	APD	Wed, Jan 4, 2012	79.74	80.89	79.47	80.52
4941	NYSE	APD	Tue, Jan 3, 2012	80.08	80.56	79.61	79.83
4940	NYSE	APD	Fri, Dec 30, 2011	78.69	79.01	78.33	78.76
4939	NYSE	APD	Thu, Dec 29, 2011	78.31	78.88	78.13	78.57
4938	NYSE	APD	Wed, Dec 28, 2011	80.09	80.09	78.46	78.56
4937	NYSE	APD	Tue, Dec 27, 2011	79.39	80.09	79.25	79.90
4936	NYSE	APD	Fri, Dec 23, 2011	78.82	79.59	78.38	79.55
4935	NYSE	APD	Thu, Dec 22, 2011	78.18	78.71	77.58	78.40
4934	NYSE	APD	Wed, Dec 21, 2011	78.58	79.06	77.13	77.92
4933	NYSE	APD	Tue, Dec 20, 2011	76.87	78.46	76.69	78.41
4932	NYSE	APD	Mon, Dec 19, 2011	76.48	76.95	75.06	75.25
4931	NYSE	APD	Fri, Dec 16, 2011	76.73	77.29	75.61	76.31
4930	NYSE	APD	Thu, Dec 15, 2011	75.46	76.16	74.71	75.98
4929	NYSE	APD	Wed, Dec 14, 2011	74.34	75.43	73.99	74.40
4928	NYSE	APD	Tue, Dec 13, 2011	75.64	76.74	74.16	74.76
4927	NYSE	APD	Mon, Dec 12, 2011	75.91	75.91	74.19	75.06
4926	NYSE	APD	Fri, Dec 9, 2011	75.68	77.48	75.09	76.94
4925	NYSE	APD	Thu, Dec 8, 2011	76.84	76.92	75.40	75.99
4924	NYSE	APD	Wed, Dec 7, 2011	76.39	77.73	75.76	77.23
4923	NYSE	APD	Tue, Dec 6, 2011	77.18	77.51	76.49	76.57
4922	NYSE	APD	Mon, Dec 5, 2011	77.16	77.81	76.34	77.08
4921	NYSE	APD	Fri, Dec 2, 2011	77.39	77.55	75.09	75.77
4920	NYSE	APD	Thu, Dec 1, 2011	77.39	78.04	76.30	76.40
4919	NYSE	APD	Wed, Nov 30, 2011	74.98	77.55	74.98	77.43
4918	NYSE	APD	Tue, Nov 29, 2011	73.50	74.06	72.54	72.97
4917	NYSE	APD	Mon, Nov 28, 2011	74.14	74.14	72.54	73.15
4916	NYSE	APD	Fri, Nov 25, 2011	71.00	71.75	70.85	70.95
4915	NYSE	APD	Wed, Nov 23, 2011	72.11	72.30	70.96	71.13
4914	NYSE	APD	Tue, Nov 22, 2011	72.96	74.06	72.56	72.85
4913	NYSE	APD	Mon, Nov 21, 2011	73.91	74.14	73.01	73.35
4912	NYSE	APD	Fri, Nov 18, 2011	75.13	75.30	74.05	74.96
4911	NYSE	APD	Thu, Nov 17, 2011	76.82	77.09	74.32	75.08
4910	NYSE	APD	Wed, Nov 16, 2011	78.23	79.01	76.98	77.15
4909	NYSE	APD	Tue, Nov 15, 2011	78.97	79.73	78.11	79.15
4908	NYSE	APD	Mon, Nov 14, 2011	79.71	79.91	78.22	79.08
4907	NYSE	APD	Fri, Nov 11, 2011	79.28	80.41	79.23	79.93
4906	NYSE	APD	Thu, Nov 10, 2011	78.06	78.68	77.16	78.09
4905	NYSE	APD	Wed, Nov 9, 2011	79.36	79.36	76.78	77.10
4904	NYSE	APD	Tue, Nov 8, 2011	79.94	81.13	78.92	80.92
4903	NYSE	APD	Mon, Nov 7, 2011	79.47	80.02	78.03	79.94
4902	NYSE	APD	Fri, Nov 4, 2011	78.86	79.70	77.95	79.29
4901	NYSE	APD	Thu, Nov 3, 2011	79.71	80.06	78.34	79.81
4900	NYSE	APD	Wed, Nov 2, 2011	77.95	79.04	77.43	78.54
4899	NYSE	APD	Tue, Nov 1, 2011	76.72	78.69	75.92	76.95
4898	NYSE	APD	Mon, Oct 31, 2011	81.41	81.52	79.61	79.64
4897	NYSE	APD	Fri, Oct 28, 2011	81.44	83.39	80.62	82.66
4896	NYSE	APD	Thu, Oct 27, 2011	80.30	82.72	79.42	80.89
4895	NYSE	APD	Wed, Oct 26, 2011	77.42	78.59	75.76	78.16
4894	NYSE	APD	Tue, Oct 25, 2011	76.64	78.09	75.71	76.23
4893	NYSE	APD	Mon, Oct 24, 2011	76.42	77.20	75.95	76.87
4892	NYSE	APD	Fri, Oct 21, 2011	74.79	78.10	72.81	76.49
4891	NYSE	APD	Thu, Oct 20, 2011	77.18	78.11	75.81	76.81
4890	NYSE	APD	Wed, Oct 19, 2011	78.80	78.80	76.47	76.96
4889	NYSE	APD	Tue, Oct 18, 2011	76.37	79.25	75.62	78.88
4888	NYSE	APD	Mon, Oct 17, 2011	77.63	77.68	76.12	76.40
4887	NYSE	APD	Fri, Oct 14, 2011	77.47	77.98	77.07	77.71
4886	NYSE	APD	Thu, Oct 13, 2011	76.25	76.96	75.30	76.64
4885	NYSE	APD	Wed, Oct 12, 2011	76.01	77.45	75.61	76.57
4884	NYSE	APD	Tue, Oct 11, 2011	76.35	76.96	75.06	75.56
4883	NYSE	APD	Mon, Oct 10, 2011	75.46	76.92	75.37	76.73
4882	NYSE	APD	Fri, Oct 7, 2011	74.83	75.13	73.03	73.99
4881	NYSE	APD	Thu, Oct 6, 2011	72.97	74.41	72.31	74.18
4880	NYSE	APD	Wed, Oct 5, 2011	70.93	73.69	70.31	73.16
4879	NYSE	APD	Tue, Oct 4, 2011	67.75	70.84	66.80	70.73
4878	NYSE	APD	Mon, Oct 3, 2011	70.17	71.35	68.27	68.29
4877	NYSE	APD	Fri, Sep 30, 2011	72.07	73.08	70.60	70.60
4876	NYSE	APD	Thu, Sep 29, 2011	73.92	74.19	72.09	73.30
4875	NYSE	APD	Wed, Sep 28, 2011	75.31	75.32	72.90	73.04
4874	NYSE	APD	Tue, Sep 27, 2011	74.49	76.17	74.34	74.75
4873	NYSE	APD	Mon, Sep 26, 2011	71.41	72.98	70.60	72.90
4872	NYSE	APD	Fri, Sep 23, 2011	69.64	71.12	69.43	70.93
4871	NYSE	APD	Thu, Sep 22, 2011	70.23	70.96	69.37	70.49
4870	NYSE	APD	Wed, Sep 21, 2011	75.89	75.89	72.16	72.23
4869	NYSE	APD	Tue, Sep 20, 2011	75.99	76.86	75.06	75.98
4868	NYSE	APD	Mon, Sep 19, 2011	74.67	75.72	73.92	75.42
4867	NYSE	APD	Fri, Sep 16, 2011	76.44	76.69	75.37	76.14
4866	NYSE	APD	Thu, Sep 15, 2011	74.88	75.85	74.15	75.73
4865	NYSE	APD	Wed, Sep 14, 2011	73.18	75.04	71.81	74.07
4864	NYSE	APD	Tue, Sep 13, 2011	72.05	73.06	71.44	72.84
4863	NYSE	APD	Mon, Sep 12, 2011	71.80	72.65	70.59	71.70
4862	NYSE	APD	Fri, Sep 9, 2011	73.94	74.18	72.13	72.47
4861	NYSE	APD	Thu, Sep 8, 2011	76.04	76.21	74.61	74.96
4860	NYSE	APD	Wed, Sep 7, 2011	75.24	76.38	74.84	76.30
4859	NYSE	APD	Tue, Sep 6, 2011	72.39	74.33	71.60	74.23
4858	NYSE	APD	Fri, Sep 2, 2011	73.91	74.98	73.40	74.00
4857	NYSE	APD	Thu, Sep 1, 2011	75.48	76.73	75.18	75.33
4856	NYSE	APD	Wed, Aug 31, 2011	76.67	77.33	75.22	75.69
4855	NYSE	APD	Tue, Aug 30, 2011	74.92	76.32	74.64	75.90
4854	NYSE	APD	Mon, Aug 29, 2011	73.84	75.22	73.52	75.12
4853	NYSE	APD	Fri, Aug 26, 2011	70.96	73.01	69.62	72.70
4852	NYSE	APD	Thu, Aug 25, 2011	71.85	72.36	71.04	71.64
4851	NYSE	APD	Wed, Aug 24, 2011	70.88	71.79	70.04	71.70
4850	NYSE	APD	Tue, Aug 23, 2011	69.82	70.87	69.48	70.73
4849	NYSE	APD	Mon, Aug 22, 2011	71.06	71.16	68.95	69.15
4848	NYSE	APD	Fri, Aug 19, 2011	69.99	71.64	69.26	69.56
4847	NYSE	APD	Thu, Aug 18, 2011	73.38	73.52	70.47	71.04
4846	NYSE	APD	Wed, Aug 17, 2011	76.05	76.52	75.07	75.39
4845	NYSE	APD	Tue, Aug 16, 2011	75.30	76.23	74.88	75.50
4844	NYSE	APD	Mon, Aug 15, 2011	76.46	76.72	74.79	76.06
4843	NYSE	APD	Fri, Aug 12, 2011	75.90	76.66	74.64	75.80
4842	NYSE	APD	Thu, Aug 11, 2011	72.32	76.12	71.93	75.22
4841	NYSE	APD	Wed, Aug 10, 2011	73.00	74.93	71.82	71.94
4840	NYSE	APD	Tue, Aug 9, 2011	72.33	74.24	70.16	74.19
4839	NYSE	APD	Mon, Aug 8, 2011	74.58	75.46	71.41	71.42
4838	NYSE	APD	Fri, Aug 5, 2011	76.91	77.36	74.21	76.04
4837	NYSE	APD	Thu, Aug 4, 2011	78.99	78.99	75.82	75.88
4836	NYSE	APD	Wed, Aug 3, 2011	78.81	79.95	77.95	79.86
4835	NYSE	APD	Tue, Aug 2, 2011	81.06	81.36	78.78	78.80
4834	NYSE	APD	Mon, Aug 1, 2011	83.18	83.31	80.92	81.85
4833	NYSE	APD	Fri, Jul 29, 2011	81.23	82.97	81.13	82.03
4832	NYSE	APD	Thu, Jul 28, 2011	83.15	83.83	82.26	82.34
4831	NYSE	APD	Wed, Jul 27, 2011	83.90	84.04	82.76	83.09
4830	NYSE	APD	Tue, Jul 26, 2011	84.98	85.14	84.01	84.10
4829	NYSE	APD	Mon, Jul 25, 2011	84.56	85.43	83.97	84.87
4828	NYSE	APD	Fri, Jul 22, 2011	87.99	87.99	84.80	84.96
4827	NYSE	APD	Thu, Jul 21, 2011	87.37	88.45	87.00	88.21
4826	NYSE	APD	Wed, Jul 20, 2011	87.51	87.51	86.52	87.02
4825	NYSE	APD	Tue, Jul 19, 2011	86.36	87.32	86.36	87.09
4824	NYSE	APD	Mon, Jul 18, 2011	86.72	86.90	85.59	85.90
4823	NYSE	APD	Fri, Jul 15, 2011	87.17	87.25	86.32	87.17
4822	NYSE	APD	Thu, Jul 14, 2011	87.92	88.24	86.62	86.85
4821	NYSE	APD	Wed, Jul 13, 2011	88.01	88.35	87.50	87.75
4820	NYSE	APD	Tue, Jul 12, 2011	87.56	88.33	87.50	87.59
4819	NYSE	APD	Mon, Jul 11, 2011	88.82	88.93	87.70	88.11
4818	NYSE	APD	Fri, Jul 8, 2011	89.40	90.05	88.95	89.70
4817	NYSE	APD	Thu, Jul 7, 2011	90.04	90.61	89.59	90.41
4816	NYSE	APD	Wed, Jul 6, 2011	89.00	89.63	88.88	89.49
4815	NYSE	APD	Tue, Jul 5, 2011	89.12	89.49	88.74	89.02
4814	NYSE	APD	Fri, Jul 1, 2011	88.26	89.43	87.56	89.17
4813	NYSE	APD	Thu, Jun 30, 2011	87.34	88.69	86.94	88.36
4812	NYSE	APD	Wed, Jun 29, 2011	87.69	87.82	86.41	86.99
4811	NYSE	APD	Tue, Jun 28, 2011	86.31	87.69	86.07	87.68
4810	NYSE	APD	Mon, Jun 27, 2011	85.85	86.18	85.17	85.99
4809	NYSE	APD	Fri, Jun 24, 2011	86.03	86.39	85.36	85.97
4808	NYSE	APD	Thu, Jun 23, 2011	84.53	86.03	83.82	85.96
4807	NYSE	APD	Wed, Jun 22, 2011	85.05	86.32	84.85	85.95
4806	NYSE	APD	Tue, Jun 21, 2011	84.95	86.04	84.65	85.52
4805	NYSE	APD	Mon, Jun 20, 2011	82.86	84.58	82.86	84.30
4804	NYSE	APD	Fri, Jun 17, 2011	84.41	84.78	82.97	83.24
4803	NYSE	APD	Thu, Jun 16, 2011	84.15	84.36	82.66	83.60
4802	NYSE	APD	Wed, Jun 15, 2011	85.58	86.06	83.61	84.04
4801	NYSE	APD	Tue, Jun 14, 2011	86.51	86.80	85.90	86.22
4800	NYSE	APD	Mon, Jun 13, 2011	84.69	85.86	84.33	85.36
4799	NYSE	APD	Fri, Jun 10, 2011	85.05	85.70	84.24	84.29
4798	NYSE	APD	Thu, Jun 9, 2011	84.39	86.70	84.04	85.66
4797	NYSE	APD	Wed, Jun 8, 2011	83.38	84.40	83.00	83.94
4796	NYSE	APD	Tue, Jun 7, 2011	83.60	84.57	82.92	83.76
4795	NYSE	APD	Mon, Jun 6, 2011	82.70	83.67	82.51	82.84
4794	NYSE	APD	Fri, Jun 3, 2011	83.77	83.93	82.80	82.86
4793	NYSE	APD	Thu, Jun 2, 2011	85.41	86.10	84.42	84.93
4792	NYSE	APD	Wed, Jun 1, 2011	87.76	87.92	85.02	85.15
4791	NYSE	APD	Tue, May 31, 2011	87.83	87.96	86.77	87.91
4790	NYSE	APD	Fri, May 27, 2011	86.08	87.04	85.84	86.87
4789	NYSE	APD	Thu, May 26, 2011	85.22	85.95	84.47	85.75
4788	NYSE	APD	Wed, May 25, 2011	83.71	85.79	83.55	85.44
4787	NYSE	APD	Tue, May 24, 2011	84.21	84.80	83.69	84.18
4786	NYSE	APD	Mon, May 23, 2011	83.21	83.97	82.82	83.79
4785	NYSE	APD	Fri, May 20, 2011	85.11	85.14	83.51	84.38
4784	NYSE	APD	Thu, May 19, 2011	84.81	85.51	84.15	85.06
4783	NYSE	APD	Wed, May 18, 2011	83.00	84.54	82.67	84.51
4782	NYSE	APD	Tue, May 17, 2011	83.86	84.01	82.51	82.75
4781	NYSE	APD	Mon, May 16, 2011	83.48	85.16	83.41	84.01
4780	NYSE	APD	Fri, May 13, 2011	85.52	85.63	83.71	83.82
4779	NYSE	APD	Thu, May 12, 2011	85.85	86.04	84.44	85.30
4778	NYSE	APD	Wed, May 11, 2011	87.50	87.67	85.50	85.96
4777	NYSE	APD	Tue, May 10, 2011	86.79	87.90	86.80	87.59
4776	NYSE	APD	Mon, May 9, 2011	85.69	86.92	85.46	86.56
4775	NYSE	APD	Fri, May 6, 2011	86.23	87.00	85.00	85.52
4774	NYSE	APD	Thu, May 5, 2011	85.55	86.55	84.85	85.19
4773	NYSE	APD	Wed, May 4, 2011	87.29	87.41	85.83	86.06
4772	NYSE	APD	Tue, May 3, 2011	87.44	87.61	86.52	87.24
4771	NYSE	APD	Mon, May 2, 2011	88.75	88.75	87.23	87.62
4770	NYSE	APD	Fri, Apr 29, 2011	88.72	88.75	88.02	88.31
4769	NYSE	APD	Thu, Apr 28, 2011	87.75	88.48	87.32	88.46
4768	NYSE	APD	Wed, Apr 27, 2011	87.95	88.02	86.28	87.66
4767	NYSE	APD	Tue, Apr 26, 2011	87.19	88.13	87.04	87.93
4766	NYSE	APD	Mon, Apr 25, 2011	86.54	87.27	85.98	86.93
4765	NYSE	APD	Thu, Apr 21, 2011	86.59	86.96	85.72	86.83
4764	NYSE	APD	Wed, Apr 20, 2011	85.98	87.17	85.98	86.64
4763	NYSE	APD	Tue, Apr 19, 2011	83.90	85.12	83.56	85.11
4762	NYSE	APD	Mon, Apr 18, 2011	83.84	84.07	83.17	83.68
4761	NYSE	APD	Fri, Apr 15, 2011	84.24	85.17	83.63	84.89
4760	NYSE	APD	Thu, Apr 14, 2011	82.96	83.97	82.45	83.73
4759	NYSE	APD	Wed, Apr 13, 2011	83.46	83.80	82.72	83.28
4758	NYSE	APD	Tue, Apr 12, 2011	84.04	84.46	82.82	83.00
4757	NYSE	APD	Mon, Apr 11, 2011	85.12	85.30	83.81	84.31
4756	NYSE	APD	Fri, Apr 8, 2011	85.08	85.80	84.37	85.06
4755	NYSE	APD	Thu, Apr 7, 2011	85.08	85.91	84.14	84.50
4754	NYSE	APD	Wed, Apr 6, 2011	85.68	85.98	84.56	85.51
4753	NYSE	APD	Tue, Apr 5, 2011	83.69	85.76	83.56	85.26
4752	NYSE	APD	Mon, Apr 4, 2011	84.01	84.13	83.27	83.89
4751	NYSE	APD	Fri, Apr 1, 2011	83.70	84.42	83.33	83.65
4750	NYSE	APD	Thu, Mar 31, 2011	83.07	83.98	83.07	83.37
4749	NYSE	APD	Wed, Mar 30, 2011	83.66	83.66	82.56	83.38
4748	NYSE	APD	Tue, Mar 29, 2011	83.05	83.46	82.35	83.46
4747	NYSE	APD	Mon, Mar 28, 2011	83.49	83.84	83.10	83.10
4746	NYSE	APD	Fri, Mar 25, 2011	83.16	83.89	83.03	83.15
4745	NYSE	APD	Thu, Mar 24, 2011	82.31	83.09	81.75	83.06
4744	NYSE	APD	Wed, Mar 23, 2011	81.02	82.18	80.21	81.86
4743	NYSE	APD	Tue, Mar 22, 2011	81.61	81.96	80.92	81.24
4742	NYSE	APD	Mon, Mar 21, 2011	82.28	82.73	81.46	81.71
4741	NYSE	APD	Fri, Mar 18, 2011	81.04	82.06	80.53	81.36
4740	NYSE	APD	Thu, Mar 17, 2011	79.04	80.73	78.00	79.74
4739	NYSE	APD	Wed, Mar 16, 2011	79.15	79.23	76.94	77.77
4738	NYSE	APD	Tue, Mar 15, 2011	78.31	79.80	77.87	79.26
4737	NYSE	APD	Mon, Mar 14, 2011	80.17	80.72	79.71	80.32
4736	NYSE	APD	Fri, Mar 11, 2011	81.12	81.80	80.32	80.45
4735	NYSE	APD	Thu, Mar 10, 2011	81.84	82.36	81.25	81.26
4734	NYSE	APD	Wed, Mar 9, 2011	82.82	83.13	82.31	82.83
4733	NYSE	APD	Tue, Mar 8, 2011	83.33	83.33	82.46	83.09
4732	NYSE	APD	Mon, Mar 7, 2011	84.64	85.06	82.70	82.80
4731	NYSE	APD	Fri, Mar 4, 2011	84.60	85.08	83.67	84.33
4730	NYSE	APD	Thu, Mar 3, 2011	84.50	85.05	84.44	84.96
4729	NYSE	APD	Wed, Mar 2, 2011	83.23	83.83	83.07	83.59
4728	NYSE	APD	Tue, Mar 1, 2011	85.48	85.52	83.10	83.11
4727	NYSE	APD	Mon, Feb 28, 2011	84.97	85.56	84.73	85.05
4726	NYSE	APD	Fri, Feb 25, 2011	84.37	85.32	84.34	84.52
4725	NYSE	APD	Thu, Feb 24, 2011	84.06	84.85	83.21	84.00
4724	NYSE	APD	Wed, Feb 23, 2011	85.78	85.88	82.97	84.03
4723	NYSE	APD	Tue, Feb 22, 2011	85.44	87.49	84.73	84.90
4722	NYSE	APD	Fri, Feb 18, 2011	87.59	87.83	87.31	87.79
4721	NYSE	APD	Thu, Feb 17, 2011	86.84	87.23	85.92	86.85
4720	NYSE	APD	Wed, Feb 16, 2011	86.34	87.56	85.52	87.47
4719	NYSE	APD	Tue, Feb 15, 2011	82.56	83.48	82.37	83.41
4718	NYSE	APD	Mon, Feb 14, 2011	82.27	83.26	82.19	83.23
4717	NYSE	APD	Fri, Feb 11, 2011	81.66	82.54	81.44	82.34
4716	NYSE	APD	Thu, Feb 10, 2011	81.56	82.28	81.47	81.92
4715	NYSE	APD	Wed, Feb 9, 2011	82.41	82.59	81.58	81.81
4714	NYSE	APD	Tue, Feb 8, 2011	82.72	82.90	82.18	82.79
4713	NYSE	APD	Mon, Feb 7, 2011	82.23	82.74	82.00	82.51
4712	NYSE	APD	Fri, Feb 4, 2011	82.00	82.23	81.51	81.92
4711	NYSE	APD	Thu, Feb 3, 2011	82.32	82.75	81.37	81.90
4710	NYSE	APD	Wed, Feb 2, 2011	82.96	82.96	81.87	82.32
4709	NYSE	APD	Tue, Feb 1, 2011	81.76	82.93	81.24	82.85
4708	NYSE	APD	Mon, Jan 31, 2011	79.65	80.75	79.49	80.66
4707	NYSE	APD	Fri, Jan 28, 2011	80.03	80.71	79.08	79.29
4706	NYSE	APD	Thu, Jan 27, 2011	80.44	81.07	79.76	79.82
4705	NYSE	APD	Wed, Jan 26, 2011	80.43	80.63	80.14	80.36
4704	NYSE	APD	Tue, Jan 25, 2011	79.95	80.55	79.66	80.14
4703	NYSE	APD	Mon, Jan 24, 2011	79.86	80.35	79.78	79.97
4702	NYSE	APD	Fri, Jan 21, 2011	80.94	81.52	79.72	79.98
4701	NYSE	APD	Thu, Jan 20, 2011	81.46	81.76	80.39	80.67
4700	NYSE	APD	Wed, Jan 19, 2011	82.84	82.84	81.53	81.83
4699	NYSE	APD	Tue, Jan 18, 2011	81.27	82.47	80.91	82.37
4698	NYSE	APD	Fri, Jan 14, 2011	81.87	82.09	81.13	82.03
4697	NYSE	APD	Thu, Jan 13, 2011	82.36	82.42	81.90	82.15
4696	NYSE	APD	Wed, Jan 12, 2011	81.90	82.28	81.55	81.96
4695	NYSE	APD	Tue, Jan 11, 2011	81.94	82.18	81.32	81.65
4694	NYSE	APD	Mon, Jan 10, 2011	82.02	82.02	81.15	81.83
4693	NYSE	APD	Fri, Jan 7, 2011	81.90	83.00	81.32	81.82
4692	NYSE	APD	Thu, Jan 6, 2011	81.99	82.12	81.08	81.67
4691	NYSE	APD	Wed, Jan 5, 2011	82.32	82.63	81.91	82.10
4690	NYSE	APD	Tue, Jan 4, 2011	83.67	83.81	82.23	82.46
4689	NYSE	APD	Mon, Jan 3, 2011	84.63	84.79	83.49	83.70
4688	NYSE	APD	Fri, Dec 31, 2010	83.85	84.22	83.72	84.08
4687	NYSE	APD	Thu, Dec 30, 2010	84.12	84.36	83.85	84.08
4686	NYSE	APD	Wed, Dec 29, 2010	84.31	84.49	84.00	84.36
4685	NYSE	APD	Tue, Dec 28, 2010	84.27	84.45	83.71	84.33
4684	NYSE	APD	Mon, Dec 27, 2010	83.65	84.09	83.34	84.03
4683	NYSE	APD	Thu, Dec 23, 2010	83.40	84.13	83.40	83.94
4682	NYSE	APD	Wed, Dec 22, 2010	83.58	84.13	83.34	83.73
4681	NYSE	APD	Tue, Dec 21, 2010	83.21	84.04	83.14	83.70
4680	NYSE	APD	Mon, Dec 20, 2010	82.56	83.21	82.37	83.14
4679	NYSE	APD	Fri, Dec 17, 2010	81.77	82.65	81.16	82.59
4678	NYSE	APD	Thu, Dec 16, 2010	81.66	81.99	81.06	81.89
4677	NYSE	APD	Wed, Dec 15, 2010	80.75	81.75	80.68	81.37
4676	NYSE	APD	Tue, Dec 14, 2010	81.79	82.49	80.88	80.98
4675	NYSE	APD	Mon, Dec 13, 2010	83.20	83.20	81.78	81.99
4674	NYSE	APD	Fri, Dec 10, 2010	82.38	82.74	81.67	82.13
4673	NYSE	APD	Thu, Dec 9, 2010	80.88	83.13	79.53	82.05
4672	NYSE	APD	Wed, Dec 8, 2010	80.91	81.18	79.68	80.49
4671	NYSE	APD	Tue, Dec 7, 2010	81.82	82.33	80.88	80.91
4670	NYSE	APD	Mon, Dec 6, 2010	81.07	81.32	80.82	81.07
4669	NYSE	APD	Fri, Dec 3, 2010	81.49	81.62	80.51	81.00
4668	NYSE	APD	Thu, Dec 2, 2010	80.06	81.98	80.03	81.94
4667	NYSE	APD	Wed, Dec 1, 2010	81.25	81.56	79.67	79.87
4666	NYSE	APD	Tue, Nov 30, 2010	78.31	79.88	78.31	79.71
4665	NYSE	APD	Mon, Nov 29, 2010	78.52	79.56	76.60	79.34
4664	NYSE	APD	Fri, Nov 26, 2010	79.46	79.46	78.96	79.16
4663	NYSE	APD	Wed, Nov 24, 2010	77.29	80.15	77.29	80.02
4662	NYSE	APD	Tue, Nov 23, 2010	78.20	78.42	76.82	78.19
4661	NYSE	APD	Mon, Nov 22, 2010	77.21	79.15	77.21	79.05
4660	NYSE	APD	Fri, Nov 19, 2010	79.40	79.53	78.83	79.52
4659	NYSE	APD	Thu, Nov 18, 2010	78.29	79.60	78.28	79.18
4658	NYSE	APD	Wed, Nov 17, 2010	77.21	78.15	76.85	77.42
4657	NYSE	APD	Tue, Nov 16, 2010	77.39	77.70	76.67	76.93
4656	NYSE	APD	Mon, Nov 15, 2010	77.85	78.71	77.52	78.14
4655	NYSE	APD	Fri, Nov 12, 2010	78.07	78.71	76.82	77.66
4654	NYSE	APD	Thu, Nov 11, 2010	77.81	79.13	77.68	79.04
4653	NYSE	APD	Wed, Nov 10, 2010	79.06	79.45	78.04	78.83
4652	NYSE	APD	Tue, Nov 9, 2010	80.99	81.06	78.80	79.12
4651	NYSE	APD	Mon, Nov 8, 2010	79.85	80.81	79.82	80.63
4650	NYSE	APD	Fri, Nov 5, 2010	80.31	80.52	79.70	80.11
4649	NYSE	APD	Thu, Nov 4, 2010	80.09	80.31	79.58	80.30
4648	NYSE	APD	Wed, Nov 3, 2010	79.97	79.97	77.93	79.01
4647	NYSE	APD	Tue, Nov 2, 2010	79.21	80.30	79.21	79.84
4646	NYSE	APD	Mon, Nov 1, 2010	79.05	79.60	78.18	78.54
4645	NYSE	APD	Fri, Oct 29, 2010	78.47	79.20	78.07	78.56
4644	NYSE	APD	Thu, Oct 28, 2010	78.37	79.28	77.98	78.72
4643	NYSE	APD	Wed, Oct 27, 2010	78.65	78.74	77.47	77.82
4642	NYSE	APD	Tue, Oct 26, 2010	78.82	79.30	78.12	79.23
4641	NYSE	APD	Mon, Oct 25, 2010	78.51	79.97	78.24	79.27
4640	NYSE	APD	Fri, Oct 22, 2010	78.35	78.49	78.06	78.34
4639	NYSE	APD	Thu, Oct 21, 2010	77.44	78.55	76.94	78.52
4638	NYSE	APD	Wed, Oct 20, 2010	75.49	76.94	75.31	76.83
4637	NYSE	APD	Tue, Oct 19, 2010	75.70	76.05	74.79	75.16
4636	NYSE	APD	Mon, Oct 18, 2010	75.62	76.74	75.56	76.69
4635	NYSE	APD	Fri, Oct 15, 2010	76.60	76.69	75.18	75.50
4634	NYSE	APD	Thu, Oct 14, 2010	75.85	76.60	75.27	75.90
4633	NYSE	APD	Wed, Oct 13, 2010	76.72	76.94	76.08	76.65
4632	NYSE	APD	Tue, Oct 12, 2010	75.98	76.47	75.53	76.35
4631	NYSE	APD	Mon, Oct 11, 2010	76.63	77.04	76.09	76.30
4630	NYSE	APD	Fri, Oct 8, 2010	76.17	76.66	76.15	76.46
4629	NYSE	APD	Thu, Oct 7, 2010	78.03	78.30	76.11	76.19
4628	NYSE	APD	Wed, Oct 6, 2010	77.73	78.18	77.39	77.68
4627	NYSE	APD	Tue, Oct 5, 2010	76.66	77.93	76.64	77.84
4626	NYSE	APD	Mon, Oct 4, 2010	76.68	76.73	75.70	75.87
4625	NYSE	APD	Fri, Oct 1, 2010	76.94	77.66	76.29	76.75
4624	NYSE	APD	Thu, Sep 30, 2010	76.88	77.92	76.32	76.57
4623	NYSE	APD	Wed, Sep 29, 2010	76.98	77.01	75.99	76.60
4622	NYSE	APD	Tue, Sep 28, 2010	77.66	77.71	76.43	77.63
4621	NYSE	APD	Mon, Sep 27, 2010	77.73	77.89	77.39	77.53
4620	NYSE	APD	Fri, Sep 24, 2010	77.54	78.06	77.20	77.84
4619	NYSE	APD	Thu, Sep 23, 2010	76.15	77.22	76.06	76.68
4618	NYSE	APD	Wed, Sep 22, 2010	76.80	77.09	76.24	76.90
4617	NYSE	APD	Tue, Sep 21, 2010	76.77	77.15	76.28	76.73
4616	NYSE	APD	Mon, Sep 20, 2010	76.11	76.97	75.88	76.78
4615	NYSE	APD	Fri, Sep 17, 2010	76.23	76.35	75.54	75.99
4614	NYSE	APD	Thu, Sep 16, 2010	74.74	75.81	74.15	75.58
4613	NYSE	APD	Wed, Sep 15, 2010	73.85	75.44	73.47	75.24
4612	NYSE	APD	Tue, Sep 14, 2010	72.79	74.73	72.72	74.15
4611	NYSE	APD	Mon, Sep 13, 2010	72.76	73.01	72.33	72.83
4610	NYSE	APD	Fri, Sep 10, 2010	72.18	72.45	71.93	72.07
4609	NYSE	APD	Thu, Sep 9, 2010	72.58	73.32	71.95	72.07
4608	NYSE	APD	Wed, Sep 8, 2010	71.46	72.90	71.30	71.92
4607	NYSE	APD	Tue, Sep 7, 2010	71.93	72.11	71.06	71.54
4606	NYSE	APD	Fri, Sep 3, 2010	72.10	72.15	71.47	72.15
4605	NYSE	APD	Thu, Sep 2, 2010	69.53	71.46	69.11	71.36
4604	NYSE	APD	Wed, Sep 1, 2010	69.31	69.31	68.45	69.11
4603	NYSE	APD	Tue, Aug 31, 2010	67.91	68.73	67.90	68.44
4602	NYSE	APD	Mon, Aug 30, 2010	68.52	68.91	68.14	68.14
4601	NYSE	APD	Fri, Aug 27, 2010	68.61	68.90	67.91	68.80
4600	NYSE	APD	Thu, Aug 26, 2010	68.59	68.96	67.99	68.01
4599	NYSE	APD	Wed, Aug 25, 2010	67.78	68.29	67.31	68.00
4598	NYSE	APD	Tue, Aug 24, 2010	68.39	69.15	67.74	68.27
4597	NYSE	APD	Mon, Aug 23, 2010	69.90	70.35	68.95	69.05
4596	NYSE	APD	Fri, Aug 20, 2010	69.34	69.80	68.69	69.35
4595	NYSE	APD	Thu, Aug 19, 2010	70.89	70.89	68.58	69.88
4594	NYSE	APD	Wed, Aug 18, 2010	71.01	71.48	70.53	71.21
4593	NYSE	APD	Tue, Aug 17, 2010	70.93	71.96	70.79	70.93
4592	NYSE	APD	Mon, Aug 16, 2010	69.19	70.79	68.88	70.17
4591	NYSE	APD	Fri, Aug 13, 2010	68.70	70.07	68.55	69.97
4590	NYSE	APD	Thu, Aug 12, 2010	68.68	69.32	68.25	69.06
4589	NYSE	APD	Wed, Aug 11, 2010	69.81	69.92	68.70	69.71
4588	NYSE	APD	Tue, Aug 10, 2010	70.42	71.63	70.11	71.12
4587	NYSE	APD	Mon, Aug 9, 2010	70.89	71.28	70.72	71.19
4586	NYSE	APD	Fri, Aug 6, 2010	70.81	71.39	69.77	70.47
4585	NYSE	APD	Thu, Aug 5, 2010	70.57	71.32	70.31	71.24
4584	NYSE	APD	Wed, Aug 4, 2010	69.84	71.14	69.72	70.91
4583	NYSE	APD	Tue, Aug 3, 2010	68.94	70.02	68.67	69.97
4582	NYSE	APD	Mon, Aug 2, 2010	68.03	69.54	67.87	69.33
4581	NYSE	APD	Fri, Jul 30, 2010	66.65	67.45	66.33	67.10
4580	NYSE	APD	Thu, Jul 29, 2010	67.44	68.40	66.60	67.20
4579	NYSE	APD	Wed, Jul 28, 2010	66.70	67.28	66.57	67.04
4578	NYSE	APD	Tue, Jul 27, 2010	67.84	67.95	66.68	66.91
4577	NYSE	APD	Mon, Jul 26, 2010	66.87	67.31	66.62	67.30
4576	NYSE	APD	Fri, Jul 23, 2010	64.61	66.68	64.61	66.65
4575	NYSE	APD	Thu, Jul 22, 2010	65.73	68.04	65.63	66.19
4574	NYSE	APD	Wed, Jul 21, 2010	65.76	65.96	64.16	64.76
4573	NYSE	APD	Tue, Jul 20, 2010	63.46	65.49	63.37	65.43
4572	NYSE	APD	Mon, Jul 19, 2010	64.24	64.57	63.49	64.09
4571	NYSE	APD	Fri, Jul 16, 2010	64.84	64.87	63.82	64.09
4570	NYSE	APD	Thu, Jul 15, 2010	64.95	65.18	64.12	65.01
4569	NYSE	APD	Wed, Jul 14, 2010	64.72	65.45	64.42	64.96
4568	NYSE	APD	Tue, Jul 13, 2010	64.47	65.99	64.47	65.58
4567	NYSE	APD	Mon, Jul 12, 2010	63.98	64.38	63.57	63.95
4566	NYSE	APD	Fri, Jul 9, 2010	64.04	64.58	63.82	64.47
4565	NYSE	APD	Thu, Jul 8, 2010	63.36	63.71	62.72	63.59
4564	NYSE	APD	Wed, Jul 7, 2010	60.85	62.64	60.68	62.63
4563	NYSE	APD	Tue, Jul 6, 2010	60.68	61.30	60.18	60.78
4562	NYSE	APD	Fri, Jul 2, 2010	60.20	60.64	59.29	60.07
4561	NYSE	APD	Thu, Jul 1, 2010	59.67	60.56	59.67	60.09
4560	NYSE	APD	Wed, Jun 30, 2010	60.36	61.04	59.74	59.92
4559	NYSE	APD	Tue, Jun 29, 2010	61.37	61.46	60.28	60.57
4558	NYSE	APD	Mon, Jun 28, 2010	63.60	63.86	62.44	62.67
4557	NYSE	APD	Fri, Jun 25, 2010	62.29	63.46	61.80	63.40
4556	NYSE	APD	Thu, Jun 24, 2010	63.28	64.54	62.07	62.24
4555	NYSE	APD	Wed, Jun 23, 2010	64.82	64.93	63.23	63.79
4554	NYSE	APD	Tue, Jun 22, 2010	65.92	66.56	64.88	64.92
4553	NYSE	APD	Mon, Jun 21, 2010	66.90	67.43	65.30	65.78
4552	NYSE	APD	Fri, Jun 18, 2010	65.54	66.60	65.48	66.14
4551	NYSE	APD	Thu, Jun 17, 2010	65.56	65.62	64.44	65.32
4550	NYSE	APD	Wed, Jun 16, 2010	64.33	65.45	64.33	65.21
4549	NYSE	APD	Tue, Jun 15, 2010	64.44	64.94	64.05	64.94
4548	NYSE	APD	Mon, Jun 14, 2010	64.56	65.18	63.75	63.81
4547	NYSE	APD	Fri, Jun 11, 2010	63.14	64.19	63.10	64.19
4546	NYSE	APD	Thu, Jun 10, 2010	63.32	64.12	63.00	63.71
4545	NYSE	APD	Wed, Jun 9, 2010	62.40	63.54	62.11	62.40
4544	NYSE	APD	Tue, Jun 8, 2010	60.73	61.82	60.56	61.77
4543	NYSE	APD	Mon, Jun 7, 2010	61.78	62.19	60.59	60.65
4542	NYSE	APD	Fri, Jun 4, 2010	62.34	63.01	61.44	61.53
4541	NYSE	APD	Thu, Jun 3, 2010	64.01	64.13	62.69	63.76
4540	NYSE	APD	Wed, Jun 2, 2010	62.51	63.91	62.36	63.90
4539	NYSE	APD	Tue, Jun 1, 2010	63.14	64.15	62.27	62.33
4538	NYSE	APD	Fri, May 28, 2010	65.33	65.33	63.53	63.85
4537	NYSE	APD	Thu, May 27, 2010	64.56	65.34	63.31	65.34
4536	NYSE	APD	Wed, May 26, 2010	62.79	64.29	62.37	63.40
4535	NYSE	APD	Tue, May 25, 2010	59.75	62.33	59.60	62.27
4534	NYSE	APD	Mon, May 24, 2010	61.48	62.09	60.96	60.99
4533	NYSE	APD	Fri, May 21, 2010	59.87	61.99	59.70	61.89
4532	NYSE	APD	Thu, May 20, 2010	62.53	63.13	61.02	61.03
4531	NYSE	APD	Wed, May 19, 2010	64.51	64.54	63.44	64.15
4530	NYSE	APD	Tue, May 18, 2010	65.83	67.03	64.55	64.76
4529	NYSE	APD	Mon, May 17, 2010	64.36	65.78	63.93	65.25
4528	NYSE	APD	Fri, May 14, 2010	65.42	65.45	63.60	64.32
4527	NYSE	APD	Thu, May 13, 2010	66.80	66.97	66.07	66.07
4526	NYSE	APD	Wed, May 12, 2010	66.39	67.12	66.12	67.09
4525	NYSE	APD	Tue, May 11, 2010	66.54	67.29	66.17	66.26
4524	NYSE	APD	Mon, May 10, 2010	67.32	68.02	66.39	67.11
4523	NYSE	APD	Fri, May 7, 2010	66.69	67.72	65.21	65.62
4522	NYSE	APD	Thu, May 6, 2010	68.05	68.85	63.41	66.82
4521	NYSE	APD	Wed, May 5, 2010	68.50	69.04	67.95	68.54
4520	NYSE	APD	Tue, May 4, 2010	70.27	70.69	68.76	69.13
4519	NYSE	APD	Mon, May 3, 2010	71.46	71.52	70.68	71.20
4518	NYSE	APD	Fri, Apr 30, 2010	72.31	72.61	70.98	70.98
4517	NYSE	APD	Thu, Apr 29, 2010	72.55	72.93	71.90	72.14
4516	NYSE	APD	Wed, Apr 28, 2010	72.19	72.40	70.63	72.17
4515	NYSE	APD	Tue, Apr 27, 2010	72.87	73.18	71.40	71.58
4514	NYSE	APD	Mon, Apr 26, 2010	74.11	74.18	73.04	73.04
4513	NYSE	APD	Fri, Apr 23, 2010	71.42	73.27	71.42	73.24
4512	NYSE	APD	Thu, Apr 22, 2010	70.50	71.56	69.66	71.48
4511	NYSE	APD	Wed, Apr 21, 2010	70.90	71.19	70.39	70.88
4510	NYSE	APD	Tue, Apr 20, 2010	70.71	71.01	70.34	70.69
4509	NYSE	APD	Mon, Apr 19, 2010	69.84	70.34	69.08	70.12
4508	NYSE	APD	Fri, Apr 16, 2010	70.77	71.42	70.07	70.29
4507	NYSE	APD	Thu, Apr 15, 2010	69.92	71.26	69.74	70.96
4506	NYSE	APD	Wed, Apr 14, 2010	69.66	70.35	69.34	70.27
4505	NYSE	APD	Tue, Apr 13, 2010	69.46	69.65	68.95	69.29
4504	NYSE	APD	Mon, Apr 12, 2010	69.67	69.86	69.30	69.65
4503	NYSE	APD	Fri, Apr 9, 2010	68.69	69.74	68.32	69.67
4502	NYSE	APD	Thu, Apr 8, 2010	68.18	68.58	67.66	68.51
4501	NYSE	APD	Wed, Apr 7, 2010	68.51	69.20	68.27	68.47
4500	NYSE	APD	Tue, Apr 6, 2010	68.30	69.05	68.21	69.00
4499	NYSE	APD	Mon, Apr 5, 2010	68.40	68.72	67.82	68.57
4498	NYSE	APD	Thu, Apr 1, 2010	68.82	68.91	67.96	68.29
4497	NYSE	APD	Wed, Mar 31, 2010	68.50	68.95	68.26	68.37
4496	NYSE	APD	Tue, Mar 30, 2010	68.17	68.64	67.29	68.50
4495	NYSE	APD	Mon, Mar 29, 2010	68.94	69.42	67.89	68.69
4494	NYSE	APD	Fri, Mar 26, 2010	68.32	69.25	68.15	68.71
4493	NYSE	APD	Thu, Mar 25, 2010	69.64	69.74	68.10	68.14
4492	NYSE	APD	Wed, Mar 24, 2010	69.49	69.56	68.78	69.16
4491	NYSE	APD	Tue, Mar 23, 2010	69.30	69.84	68.74	69.84
4490	NYSE	APD	Mon, Mar 22, 2010	68.39	69.59	68.39	69.35
4489	NYSE	APD	Fri, Mar 19, 2010	69.25	69.56	68.52	68.82
4488	NYSE	APD	Thu, Mar 18, 2010	69.20	69.24	68.50	69.12
4487	NYSE	APD	Wed, Mar 17, 2010	69.35	69.61	68.56	68.92
4486	NYSE	APD	Tue, Mar 16, 2010	68.79	69.31	68.66	69.23
4485	NYSE	APD	Mon, Mar 15, 2010	68.90	69.11	68.15	68.52
4484	NYSE	APD	Fri, Mar 12, 2010	69.25	69.43	68.77	68.93
4483	NYSE	APD	Thu, Mar 11, 2010	68.39	69.02	67.79	69.02
4482	NYSE	APD	Wed, Mar 10, 2010	68.72	69.19	68.03	68.78
4481	NYSE	APD	Tue, Mar 9, 2010	68.27	68.99	68.02	68.63
4480	NYSE	APD	Mon, Mar 8, 2010	68.00	68.74	68.00	68.60
4479	NYSE	APD	Fri, Mar 5, 2010	66.86	67.99	66.57	67.95
4478	NYSE	APD	Thu, Mar 4, 2010	66.07	66.60	65.65	66.46
4477	NYSE	APD	Wed, Mar 3, 2010	65.82	66.27	65.20	65.94
4476	NYSE	APD	Tue, Mar 2, 2010	64.41	65.65	64.18	65.33
4475	NYSE	APD	Mon, Mar 1, 2010	63.61	63.98	62.90	63.94
4474	NYSE	APD	Fri, Feb 26, 2010	63.85	64.03	63.29	63.40
4473	NYSE	APD	Thu, Feb 25, 2010	64.01	64.09	63.16	63.77
4472	NYSE	APD	Wed, Feb 24, 2010	65.03	65.03	64.44	64.60
4471	NYSE	APD	Tue, Feb 23, 2010	64.54	65.26	64.40	64.78
4470	NYSE	APD	Mon, Feb 22, 2010	64.41	64.73	64.25	64.64
4469	NYSE	APD	Fri, Feb 19, 2010	64.62	64.72	63.87	64.38
4468	NYSE	APD	Thu, Feb 18, 2010	64.99	65.14	64.40	64.67
4467	NYSE	APD	Wed, Feb 17, 2010	65.16	66.56	64.56	64.88
4466	NYSE	APD	Tue, Feb 16, 2010	64.08	65.24	63.74	65.09
4465	NYSE	APD	Fri, Feb 12, 2010	62.56	63.98	61.94	63.36
4464	NYSE	APD	Thu, Feb 11, 2010	63.16	63.87	62.40	63.24
4463	NYSE	APD	Wed, Feb 10, 2010	63.88	63.88	62.02	63.07
4462	NYSE	APD	Tue, Feb 9, 2010	62.76	63.65	62.38	62.82
4461	NYSE	APD	Mon, Feb 8, 2010	63.52	64.89	62.88	63.19
4460	NYSE	APD	Fri, Feb 5, 2010	62.54	63.95	60.14	63.46
4459	NYSE	APD	Thu, Feb 4, 2010	69.82	70.23	68.10	68.13
4458	NYSE	APD	Wed, Feb 3, 2010	70.47	71.16	69.98	70.44
4457	NYSE	APD	Tue, Feb 2, 2010	71.05	71.78	70.26	70.84
4456	NYSE	APD	Mon, Feb 1, 2010	70.86	71.26	69.64	71.01
4455	NYSE	APD	Fri, Jan 29, 2010	71.33	71.73	70.18	70.23
4454	NYSE	APD	Thu, Jan 28, 2010	73.24	73.48	71.12	71.22
4453	NYSE	APD	Wed, Jan 27, 2010	73.57	74.19	71.86	72.91
4452	NYSE	APD	Tue, Jan 26, 2010	73.47	74.96	73.04	73.57
4451	NYSE	APD	Mon, Jan 25, 2010	73.12	74.83	73.12	74.20
4450	NYSE	APD	Fri, Jan 22, 2010	73.83	74.77	72.08	72.18
4449	NYSE	APD	Thu, Jan 21, 2010	75.20	76.10	73.78	73.83
4448	NYSE	APD	Wed, Jan 20, 2010	75.81	75.81	75.00	75.33
4447	NYSE	APD	Tue, Jan 19, 2010	76.69	76.77	75.80	76.35
4446	NYSE	APD	Fri, Jan 15, 2010	76.02	76.70	75.76	76.52
4445	NYSE	APD	Thu, Jan 14, 2010	76.70	77.47	75.63	75.87
4444	NYSE	APD	Wed, Jan 13, 2010	76.16	76.84	75.59	76.83
4443	NYSE	APD	Tue, Jan 12, 2010	76.20	76.91	75.59	76.07
4442	NYSE	APD	Mon, Jan 11, 2010	76.44	77.24	76.06	77.05
4441	NYSE	APD	Fri, Jan 8, 2010	75.01	76.01	74.84	75.66
4440	NYSE	APD	Thu, Jan 7, 2010	75.63	75.87	74.76	75.18
4439	NYSE	APD	Wed, Jan 6, 2010	75.81	76.44	75.35	75.62
4438	NYSE	APD	Tue, Jan 5, 2010	76.64	76.88	75.72	76.24
4437	NYSE	APD	Mon, Jan 4, 2010	75.91	76.97	75.54	76.88
4436	NYSE	APD	Thu, Dec 31, 2009	75.95	76.11	74.87	74.94
4435	NYSE	APD	Wed, Dec 30, 2009	75.75	76.16	75.30	76.03
4434	NYSE	APD	Tue, Dec 29, 2009	76.17	76.83	75.91	76.44
4433	NYSE	APD	Mon, Dec 28, 2009	75.61	76.15	75.39	75.90
4432	NYSE	APD	Thu, Dec 24, 2009	75.42	75.96	75.16	75.64
4431	NYSE	APD	Wed, Dec 23, 2009	75.19	75.24	74.39	75.15
4430	NYSE	APD	Tue, Dec 22, 2009	74.42	75.26	74.42	74.90
4429	NYSE	APD	Mon, Dec 21, 2009	74.96	75.40	74.02	74.20
4428	NYSE	APD	Fri, Dec 18, 2009	75.62	75.62	73.95	75.17
4427	NYSE	APD	Thu, Dec 17, 2009	75.81	75.81	74.78	75.04
4426	NYSE	APD	Wed, Dec 16, 2009	75.81	76.88	75.50	76.40
4425	NYSE	APD	Tue, Dec 15, 2009	75.74	76.82	75.46	75.74
4424	NYSE	APD	Mon, Dec 14, 2009	75.93	76.27	75.03	76.20
4423	NYSE	APD	Fri, Dec 11, 2009	76.08	76.26	75.00	75.58
4422	NYSE	APD	Thu, Dec 10, 2009	76.84	77.08	75.49	75.91
4421	NYSE	APD	Wed, Dec 9, 2009	74.61	76.04	73.54	76.04
4420	NYSE	APD	Tue, Dec 8, 2009	74.21	75.70	74.13	74.45
4419	NYSE	APD	Mon, Dec 7, 2009	75.62	76.35	75.16	75.73
4418	NYSE	APD	Fri, Dec 4, 2009	77.09	77.47	74.47	75.89
4417	NYSE	APD	Thu, Dec 3, 2009	77.82	78.13	76.18	76.26
4416	NYSE	APD	Wed, Dec 2, 2009	77.44	78.06	77.12	77.87
4415	NYSE	APD	Tue, Dec 1, 2009	77.50	77.94	76.61	77.29
4414	NYSE	APD	Mon, Nov 30, 2009	75.94	76.88	75.31	76.67
4413	NYSE	APD	Fri, Nov 27, 2009	75.22	76.48	74.60	75.91
4412	NYSE	APD	Wed, Nov 25, 2009	76.21	77.08	76.17	77.05
4411	NYSE	APD	Tue, Nov 24, 2009	76.70	77.20	75.47	76.35
4410	NYSE	APD	Mon, Nov 23, 2009	76.67	77.95	76.32	76.72
4409	NYSE	APD	Fri, Nov 20, 2009	75.67	76.30	74.78	76.12
4408	NYSE	APD	Thu, Nov 19, 2009	76.76	77.17	75.08	76.03
4407	NYSE	APD	Wed, Nov 18, 2009	78.19	78.21	76.99	77.48
4406	NYSE	APD	Tue, Nov 17, 2009	77.98	78.18	77.22	78.12
4405	NYSE	APD	Mon, Nov 16, 2009	77.57	78.99	77.49	78.31
4404	NYSE	APD	Fri, Nov 13, 2009	76.67	77.56	76.24	77.09
4403	NYSE	APD	Thu, Nov 12, 2009	76.32	77.04	75.56	76.30
4402	NYSE	APD	Wed, Nov 11, 2009	76.54	77.17	75.98	76.55
4401	NYSE	APD	Tue, Nov 10, 2009	75.70	76.25	75.29	76.01
4400	NYSE	APD	Mon, Nov 9, 2009	74.73	76.04	74.44	75.84
4399	NYSE	APD	Fri, Nov 6, 2009	72.93	74.83	72.60	74.10
4398	NYSE	APD	Thu, Nov 5, 2009	72.34	73.57	72.31	73.51
4397	NYSE	APD	Wed, Nov 4, 2009	72.85	73.69	71.62	71.79
4396	NYSE	APD	Tue, Nov 3, 2009	71.77	73.00	71.51	72.66
4395	NYSE	APD	Mon, Nov 2, 2009	72.11	73.55	71.40	72.39
4394	NYSE	APD	Fri, Oct 30, 2009	73.82	74.05	70.94	71.31
4393	NYSE	APD	Thu, Oct 29, 2009	72.47	74.06	72.47	74.03
4392	NYSE	APD	Wed, Oct 28, 2009	74.23	74.37	71.25	71.75
4391	NYSE	APD	Tue, Oct 27, 2009	74.22	75.42	74.03	74.63
4390	NYSE	APD	Mon, Oct 26, 2009	75.01	76.45	73.82	74.16
4389	NYSE	APD	Fri, Oct 23, 2009	77.11	77.11	74.59	75.01
4388	NYSE	APD	Thu, Oct 22, 2009	75.18	77.46	74.56	76.94
4387	NYSE	APD	Wed, Oct 21, 2009	76.73	77.43	75.50	75.78
4386	NYSE	APD	Tue, Oct 20, 2009	77.48	77.62	75.62	76.96
4385	NYSE	APD	Mon, Oct 19, 2009	76.75	78.06	76.65	77.46
4384	NYSE	APD	Fri, Oct 16, 2009	77.29	77.38	76.41	76.72
4383	NYSE	APD	Thu, Oct 15, 2009	76.96	77.61	76.49	77.61
4382	NYSE	APD	Wed, Oct 14, 2009	76.87	77.30	76.33	77.27
4381	NYSE	APD	Tue, Oct 13, 2009	75.01	76.54	74.14	76.11
4380	NYSE	APD	Mon, Oct 12, 2009	74.55	75.39	74.11	75.11
4379	NYSE	APD	Fri, Oct 9, 2009	73.29	74.29	73.29	74.18
4378	NYSE	APD	Thu, Oct 8, 2009	73.28	73.83	72.88	73.22
4377	NYSE	APD	Wed, Oct 7, 2009	72.11	72.64	71.73	72.25
4376	NYSE	APD	Tue, Oct 6, 2009	71.25	72.07	70.74	71.82
4375	NYSE	APD	Mon, Oct 5, 2009	70.15	71.09	69.11	70.38
4374	NYSE	APD	Fri, Oct 2, 2009	69.06	70.57	68.19	69.83
4373	NYSE	APD	Thu, Oct 1, 2009	71.81	71.93	69.71	69.71
4372	NYSE	APD	Wed, Sep 30, 2009	72.14	72.91	70.85	71.72
4371	NYSE	APD	Tue, Sep 29, 2009	72.59	73.29	72.05	72.21
4370	NYSE	APD	Mon, Sep 28, 2009	71.43	73.05	71.19	72.63
4369	NYSE	APD	Fri, Sep 25, 2009	71.03	72.02	70.75	70.91
4368	NYSE	APD	Thu, Sep 24, 2009	71.88	72.27	71.14	71.47
4367	NYSE	APD	Wed, Sep 23, 2009	73.60	73.60	71.66	71.70
4366	NYSE	APD	Tue, Sep 22, 2009	74.05	74.30	72.85	73.32
4365	NYSE	APD	Mon, Sep 21, 2009	73.16	73.81	72.19	73.49
4364	NYSE	APD	Fri, Sep 18, 2009	73.92	74.52	73.17	74.15
4363	NYSE	APD	Thu, Sep 17, 2009	72.94	73.96	72.76	73.53
4362	NYSE	APD	Wed, Sep 16, 2009	71.60	73.77	71.42	73.22
4361	NYSE	APD	Tue, Sep 15, 2009	69.57	71.40	69.40	71.26
4360	NYSE	APD	Mon, Sep 14, 2009	67.95	69.45	67.42	69.39
4359	NYSE	APD	Fri, Sep 11, 2009	69.02	69.29	67.99	68.27
4358	NYSE	APD	Thu, Sep 10, 2009	69.66	69.83	68.32	68.62
4357	NYSE	APD	Wed, Sep 9, 2009	69.95	70.68	69.36	69.86
4356	NYSE	APD	Tue, Sep 8, 2009	70.47	70.47	69.28	69.78
4355	NYSE	APD	Fri, Sep 4, 2009	68.76	69.49	68.08	69.47
4354	NYSE	APD	Thu, Sep 3, 2009	68.59	68.74	67.98	68.73
4353	NYSE	APD	Wed, Sep 2, 2009	68.39	68.57	67.76	67.97
4352	NYSE	APD	Tue, Sep 1, 2009	68.96	70.11	68.15	68.41
4351	NYSE	APD	Mon, Aug 31, 2009	69.47	69.82	68.90	69.37
4350	NYSE	APD	Fri, Aug 28, 2009	70.42	70.87	69.49	70.04
4349	NYSE	APD	Thu, Aug 27, 2009	69.82	70.27	68.38	69.93
4348	NYSE	APD	Wed, Aug 26, 2009	69.69	70.94	69.19	69.90
4347	NYSE	APD	Tue, Aug 25, 2009	70.55	71.19	69.70	69.86
4346	NYSE	APD	Mon, Aug 24, 2009	71.39	71.65	70.09	70.38
4345	NYSE	APD	Fri, Aug 21, 2009	69.54	70.95	69.44	70.85
4344	NYSE	APD	Thu, Aug 20, 2009	68.88	69.25	68.37	68.83
4343	NYSE	APD	Wed, Aug 19, 2009	67.49	69.32	67.11	68.88
4342	NYSE	APD	Tue, Aug 18, 2009	67.66	68.38	67.46	68.27
4341	NYSE	APD	Mon, Aug 17, 2009	67.10	67.98	66.75	67.52
4340	NYSE	APD	Fri, Aug 14, 2009	70.21	70.29	68.03	68.70
4339	NYSE	APD	Thu, Aug 13, 2009	70.22	70.75	69.61	70.21
4338	NYSE	APD	Wed, Aug 12, 2009	68.13	70.25	67.99	69.70
4337	NYSE	APD	Tue, Aug 11, 2009	68.31	68.88	67.69	68.41
4336	NYSE	APD	Mon, Aug 10, 2009	68.64	68.64	68.12	68.46
4335	NYSE	APD	Fri, Aug 7, 2009	68.94	69.72	68.23	69.00
4334	NYSE	APD	Thu, Aug 6, 2009	69.07	69.34	68.04	68.54
4333	NYSE	APD	Wed, Aug 5, 2009	68.51	69.29	67.96	68.71
4332	NYSE	APD	Tue, Aug 4, 2009	68.69	69.72	68.41	69.00
4331	NYSE	APD	Mon, Aug 3, 2009	69.34	70.09	68.93	69.70
4330	NYSE	APD	Fri, Jul 31, 2009	68.90	69.86	68.64	68.97
4329	NYSE	APD	Thu, Jul 30, 2009	68.11	69.56	67.87	68.84
4328	NYSE	APD	Wed, Jul 29, 2009	67.19	67.48	66.11	66.98
4327	NYSE	APD	Tue, Jul 28, 2009	68.94	68.94	66.63	67.94
4326	NYSE	APD	Mon, Jul 27, 2009	67.54	68.76	67.38	68.49
4325	NYSE	APD	Fri, Jul 24, 2009	66.44	67.86	66.06	67.81
4324	NYSE	APD	Thu, Jul 23, 2009	64.39	67.45	64.35	66.92
4323	NYSE	APD	Wed, Jul 22, 2009	63.54	64.69	61.50	64.60
4322	NYSE	APD	Tue, Jul 21, 2009	64.15	64.70	62.63	64.44
4321	NYSE	APD	Mon, Jul 20, 2009	62.67	63.69	62.19	63.39
4320	NYSE	APD	Fri, Jul 17, 2009	62.98	63.03	62.25	62.64
4319	NYSE	APD	Thu, Jul 16, 2009	62.07	63.46	61.90	63.33
4318	NYSE	APD	Wed, Jul 15, 2009	60.55	62.40	60.55	62.25
4317	NYSE	APD	Tue, Jul 14, 2009	59.94	60.79	59.42	60.14
4316	NYSE	APD	Mon, Jul 13, 2009	58.08	59.96	57.71	59.96
4315	NYSE	APD	Fri, Jul 10, 2009	57.83	59.03	57.37	58.53
4314	NYSE	APD	Thu, Jul 9, 2009	58.04	58.95	57.78	58.34
4313	NYSE	APD	Wed, Jul 8, 2009	57.61	58.18	57.02	57.47
4312	NYSE	APD	Tue, Jul 7, 2009	57.87	58.02	55.95	56.13
4311	NYSE	APD	Mon, Jul 6, 2009	56.84	58.25	56.69	58.12
4310	NYSE	APD	Thu, Jul 2, 2009	58.98	59.76	57.66	57.66
4309	NYSE	APD	Wed, Jul 1, 2009	60.00	60.98	59.45	59.76
4308	NYSE	APD	Tue, Jun 30, 2009	60.23	60.75	59.43	59.71
4307	NYSE	APD	Mon, Jun 29, 2009	60.27	60.88	59.72	60.62
4306	NYSE	APD	Fri, Jun 26, 2009	59.82	60.62	59.28	60.27
4305	NYSE	APD	Thu, Jun 25, 2009	58.72	59.99	58.08	59.98
4304	NYSE	APD	Wed, Jun 24, 2009	58.94	59.77	58.09	58.61
4303	NYSE	APD	Tue, Jun 23, 2009	57.30	58.80	56.73	58.47
4302	NYSE	APD	Mon, Jun 22, 2009	59.29	59.60	57.20	57.28
4301	NYSE	APD	Fri, Jun 19, 2009	60.74	61.19	59.45	60.04
4300	NYSE	APD	Thu, Jun 18, 2009	59.60	61.21	59.17	60.58
4299	NYSE	APD	Wed, Jun 17, 2009	59.57	61.13	59.09	59.51
4298	NYSE	APD	Tue, Jun 16, 2009	61.11	61.17	59.74	59.82
4297	NYSE	APD	Mon, Jun 15, 2009	62.24	62.24	60.37	60.80
4296	NYSE	APD	Fri, Jun 12, 2009	62.90	63.16	62.05	62.86
4295	NYSE	APD	Thu, Jun 11, 2009	62.51	64.65	62.50	63.44
4294	NYSE	APD	Wed, Jun 10, 2009	63.96	64.25	61.29	62.62
4293	NYSE	APD	Tue, Jun 9, 2009	62.41	63.53	62.27	63.15
4292	NYSE	APD	Mon, Jun 8, 2009	62.98	62.98	61.07	62.32
4291	NYSE	APD	Fri, Jun 5, 2009	63.57	63.74	61.99	63.08
4290	NYSE	APD	Thu, Jun 4, 2009	61.60	63.22	61.28	63.16
4289	NYSE	APD	Wed, Jun 3, 2009	63.01	63.01	60.61	61.53
4288	NYSE	APD	Tue, Jun 2, 2009	62.91	63.31	62.39	63.13
4287	NYSE	APD	Mon, Jun 1, 2009	60.62	63.27	60.62	63.00
4286	NYSE	APD	Fri, May 29, 2009	58.51	59.99	57.93	59.89
4285	NYSE	APD	Thu, May 28, 2009	57.96	58.34	56.84	57.96
4284	NYSE	APD	Wed, May 27, 2009	58.91	59.49	57.47	57.49
4283	NYSE	APD	Tue, May 26, 2009	57.21	59.38	56.69	59.08
4282	NYSE	APD	Fri, May 22, 2009	56.81	58.42	56.69	57.67
4281	NYSE	APD	Thu, May 21, 2009	58.03	58.03	56.18	56.71
4280	NYSE	APD	Wed, May 20, 2009	59.48	60.08	58.45	58.68
4279	NYSE	APD	Tue, May 19, 2009	59.55	60.34	58.96	59.09
4278	NYSE	APD	Mon, May 18, 2009	57.62	59.88	57.37	59.45
4277	NYSE	APD	Fri, May 15, 2009	56.70	58.34	56.63	56.94
4276	NYSE	APD	Thu, May 14, 2009	55.52	57.20	55.52	56.92
4275	NYSE	APD	Wed, May 13, 2009	57.01	57.12	55.10	55.53
4274	NYSE	APD	Tue, May 12, 2009	58.20	58.38	57.30	57.99
4273	NYSE	APD	Mon, May 11, 2009	57.09	58.81	56.78	57.86
4272	NYSE	APD	Fri, May 8, 2009	58.57	59.44	57.00	57.75
4271	NYSE	APD	Thu, May 7, 2009	61.76	61.77	57.42	58.03
4270	NYSE	APD	Wed, May 6, 2009	62.06	62.17	60.09	60.62
4269	NYSE	APD	Tue, May 5, 2009	62.25	62.39	60.03	61.24
4268	NYSE	APD	Mon, May 4, 2009	61.50	62.76	61.10	62.13
4267	NYSE	APD	Fri, May 1, 2009	60.82	61.77	59.93	60.79
4266	NYSE	APD	Thu, Apr 30, 2009	60.66	62.80	59.99	60.92
4265	NYSE	APD	Wed, Apr 29, 2009	58.47	60.48	58.47	59.82
4264	NYSE	APD	Tue, Apr 28, 2009	57.31	58.79	56.97	58.12
4263	NYSE	APD	Mon, Apr 27, 2009	57.58	58.29	56.66	57.71
4262	NYSE	APD	Fri, Apr 24, 2009	56.79	58.48	56.76	57.87
4261	NYSE	APD	Thu, Apr 23, 2009	58.23	58.23	55.81	56.38
4260	NYSE	APD	Wed, Apr 22, 2009	53.34	58.02	52.78	56.57
4259	NYSE	APD	Tue, Apr 21, 2009	52.77	53.97	52.08	53.67
4258	NYSE	APD	Mon, Apr 20, 2009	55.63	55.81	53.27	53.43
4257	NYSE	APD	Fri, Apr 17, 2009	56.18	56.31	55.14	56.07
4256	NYSE	APD	Thu, Apr 16, 2009	55.94	56.23	54.82	55.91
4255	NYSE	APD	Wed, Apr 15, 2009	54.27	55.28	53.82	55.28
4254	NYSE	APD	Tue, Apr 14, 2009	54.18	55.05	53.68	54.17
4253	NYSE	APD	Mon, Apr 13, 2009	54.93	55.55	53.95	55.05
4252	NYSE	APD	Thu, Apr 9, 2009	55.16	55.92	54.68	55.54
4251	NYSE	APD	Wed, Apr 8, 2009	52.47	53.81	52.16	53.70
4250	NYSE	APD	Tue, Apr 7, 2009	53.12	53.42	52.25	52.43
4249	NYSE	APD	Mon, Apr 6, 2009	55.27	55.57	53.16	54.19
4248	NYSE	APD	Fri, Apr 3, 2009	54.78	55.96	53.96	55.96
4247	NYSE	APD	Thu, Apr 2, 2009	54.55	55.66	54.15	54.75
4246	NYSE	APD	Wed, Apr 1, 2009	51.35	53.68	50.60	53.23
4245	NYSE	APD	Tue, Mar 31, 2009	51.67	52.84	51.42	52.00
4244	NYSE	APD	Mon, Mar 30, 2009	52.67	52.67	50.71	51.23
4243	NYSE	APD	Fri, Mar 27, 2009	54.90	55.46	54.19	54.33
4242	NYSE	APD	Thu, Mar 26, 2009	53.71	55.65	53.61	55.36
4241	NYSE	APD	Wed, Mar 25, 2009	52.73	54.48	51.78	53.28
4240	NYSE	APD	Tue, Mar 24, 2009	52.11	53.16	51.48	52.18
4239	NYSE	APD	Mon, Mar 23, 2009	52.14	52.41	51.23	51.68
4238	NYSE	APD	Fri, Mar 20, 2009	51.39	52.84	50.54	51.03
4237	NYSE	APD	Thu, Mar 19, 2009	52.37	53.13	51.48	52.51
4236	NYSE	APD	Wed, Mar 18, 2009	50.04	52.12	49.76	51.85
4235	NYSE	APD	Tue, Mar 17, 2009	49.26	50.50	48.92	50.50
4234	NYSE	APD	Mon, Mar 16, 2009	49.37	50.84	48.85	49.28
4233	NYSE	APD	Fri, Mar 13, 2009	47.36	49.13	47.35	48.75
4232	NYSE	APD	Thu, Mar 12, 2009	45.91	47.70	44.86	47.51
4231	NYSE	APD	Wed, Mar 11, 2009	45.19	46.46	44.80	46.05
4230	NYSE	APD	Tue, Mar 10, 2009	43.13	45.24	42.20	44.74
4229	NYSE	APD	Mon, Mar 9, 2009	42.31	43.44	41.79	42.10
4228	NYSE	APD	Fri, Mar 6, 2009	42.18	43.70	41.83	42.91
4227	NYSE	APD	Thu, Mar 5, 2009	41.94	42.43	41.50	41.79
4226	NYSE	APD	Wed, Mar 4, 2009	41.30	43.63	41.05	43.07
4225	NYSE	APD	Tue, Mar 3, 2009	41.44	41.99	40.16	40.49
4224	NYSE	APD	Mon, Mar 2, 2009	41.94	42.67	40.56	40.72
4223	NYSE	APD	Fri, Feb 27, 2009	42.54	43.62	42.12	42.76
4222	NYSE	APD	Thu, Feb 26, 2009	44.20	45.26	42.97	43.18
4221	NYSE	APD	Wed, Feb 25, 2009	45.20	45.60	43.29	43.70
4220	NYSE	APD	Tue, Feb 24, 2009	44.36	45.69	43.56	45.38
4219	NYSE	APD	Mon, Feb 23, 2009	47.82	47.82	44.24	44.31
4218	NYSE	APD	Fri, Feb 20, 2009	46.27	48.59	46.23	47.37
4217	NYSE	APD	Thu, Feb 19, 2009	49.46	50.41	48.73	49.04
4216	NYSE	APD	Wed, Feb 18, 2009	48.38	49.68	48.35	48.85
4215	NYSE	APD	Tue, Feb 17, 2009	48.06	48.93	47.62	48.08
4214	NYSE	APD	Fri, Feb 13, 2009	50.20	50.85	49.62	49.95
4213	NYSE	APD	Thu, Feb 12, 2009	47.70	50.47	47.15	50.41
4212	NYSE	APD	Wed, Feb 11, 2009	48.99	49.29	47.53	48.31
4211	NYSE	APD	Tue, Feb 10, 2009	51.49	52.11	48.43	48.81
4210	NYSE	APD	Mon, Feb 9, 2009	50.00	52.68	49.74	51.63
4209	NYSE	APD	Fri, Feb 6, 2009	50.22	51.90	50.00	51.22
4208	NYSE	APD	Thu, Feb 5, 2009	48.88	50.83	47.61	50.04
4207	NYSE	APD	Wed, Feb 4, 2009	48.26	50.05	48.22	48.58
4206	NYSE	APD	Tue, Feb 3, 2009	46.75	48.26	46.57	48.00
4205	NYSE	APD	Mon, Feb 2, 2009	45.52	47.33	45.38	46.39
4204	NYSE	APD	Fri, Jan 30, 2009	49.19	49.70	46.13	46.50
4203	NYSE	APD	Thu, Jan 29, 2009	49.92	50.91	48.95	49.27
4202	NYSE	APD	Wed, Jan 28, 2009	51.54	52.91	51.31	51.81
4201	NYSE	APD	Tue, Jan 27, 2009	50.92	51.53	49.98	50.62
4200	NYSE	APD	Mon, Jan 26, 2009	48.88	51.13	48.80	50.06
4199	NYSE	APD	Fri, Jan 23, 2009	47.48	49.46	46.34	48.88
4198	NYSE	APD	Thu, Jan 22, 2009	48.46	48.99	46.84	48.00
4197	NYSE	APD	Wed, Jan 21, 2009	46.31	50.13	46.30	50.02
4196	NYSE	APD	Tue, Jan 20, 2009	52.59	52.70	48.63	48.67
4195	NYSE	APD	Fri, Jan 16, 2009	52.55	53.26	51.02	52.72
4194	NYSE	APD	Thu, Jan 15, 2009	50.86	52.16	49.24	51.84
4193	NYSE	APD	Wed, Jan 14, 2009	51.25	51.25	49.65	50.27
4192	NYSE	APD	Tue, Jan 13, 2009	51.02	52.85	50.88	51.98
4191	NYSE	APD	Mon, Jan 12, 2009	52.11	52.67	51.20	51.59
4190	NYSE	APD	Fri, Jan 9, 2009	53.43	53.70	52.06	52.35
4189	NYSE	APD	Thu, Jan 8, 2009	52.14	54.43	51.72	53.74
4188	NYSE	APD	Wed, Jan 7, 2009	54.37	54.37	52.29	52.66
4187	NYSE	APD	Tue, Jan 6, 2009	51.81	55.13	51.78	54.84
4186	NYSE	APD	Mon, Jan 5, 2009	48.91	51.42	48.11	51.17
4185	NYSE	APD	Fri, Jan 2, 2009	46.51	49.50	46.24	49.05
4184	NYSE	APD	Wed, Dec 31, 2008	45.20	47.15	45.20	46.47
4183	NYSE	APD	Tue, Dec 30, 2008	44.52	45.57	43.78	45.47
4182	NYSE	APD	Mon, Dec 29, 2008	43.11	44.74	43.11	44.31
4181	NYSE	APD	Fri, Dec 26, 2008	42.77	43.22	42.06	43.09
4180	NYSE	APD	Wed, Dec 24, 2008	42.25	42.82	41.78	42.40
4179	NYSE	APD	Tue, Dec 23, 2008	42.08	43.68	41.94	42.06
4178	NYSE	APD	Mon, Dec 22, 2008	42.90	43.29	41.65	42.63
4177	NYSE	APD	Fri, Dec 19, 2008	44.11	44.30	42.41	43.11
4176	NYSE	APD	Thu, Dec 18, 2008	45.97	46.21	43.46	43.89
4175	NYSE	APD	Wed, Dec 17, 2008	46.01	46.47	45.26	45.64
4174	NYSE	APD	Tue, Dec 16, 2008	45.50	47.06	45.36	46.61
4173	NYSE	APD	Mon, Dec 15, 2008	45.30	45.89	44.33	44.88
4172	NYSE	APD	Fri, Dec 12, 2008	44.87	45.35	43.88	44.92
4171	NYSE	APD	Thu, Dec 11, 2008	49.46	49.46	45.00	45.38
4170	NYSE	APD	Wed, Dec 10, 2008	49.42	50.37	48.42	49.45
4169	NYSE	APD	Tue, Dec 9, 2008	47.37	49.71	46.81	48.90
4168	NYSE	APD	Mon, Dec 8, 2008	45.50	48.11	45.06	48.08
4167	NYSE	APD	Fri, Dec 5, 2008	42.02	44.16	40.15	44.02
4166	NYSE	APD	Thu, Dec 4, 2008	41.66	43.72	41.32	42.38
4165	NYSE	APD	Wed, Dec 3, 2008	39.93	43.29	39.93	42.97
4164	NYSE	APD	Tue, Dec 2, 2008	40.58	42.10	39.98	42.01
4163	NYSE	APD	Mon, Dec 1, 2008	43.18	43.61	39.75	40.04
4162	NYSE	APD	Fri, Nov 28, 2008	42.96	44.22	42.85	44.15
4161	NYSE	APD	Wed, Nov 26, 2008	42.15	43.29	41.04	42.99
4160	NYSE	APD	Tue, Nov 25, 2008	43.95	44.39	42.07	43.39
4159	NYSE	APD	Mon, Nov 24, 2008	42.53	44.09	41.60	43.26
4158	NYSE	APD	Fri, Nov 21, 2008	39.48	41.48	38.37	41.08
4157	NYSE	APD	Thu, Nov 20, 2008	42.78	44.37	38.33	38.51
4156	NYSE	APD	Wed, Nov 19, 2008	47.78	48.27	43.29	43.46
4155	NYSE	APD	Tue, Nov 18, 2008	47.52	48.58	45.95	47.59
4154	NYSE	APD	Mon, Nov 17, 2008	48.45	50.27	47.64	47.74
4153	NYSE	APD	Fri, Nov 14, 2008	50.45	51.64	48.58	48.80
4152	NYSE	APD	Thu, Nov 13, 2008	46.25	51.29	45.14	51.07
4151	NYSE	APD	Wed, Nov 12, 2008	48.89	49.69	47.28	47.34
4150	NYSE	APD	Tue, Nov 11, 2008	52.72	52.72	49.17	50.27
4149	NYSE	APD	Mon, Nov 10, 2008	54.31	55.69	52.59	53.45
4148	NYSE	APD	Fri, Nov 7, 2008	50.86	53.63	50.19	53.25
4147	NYSE	APD	Thu, Nov 6, 2008	53.09	53.91	50.15	50.35
4146	NYSE	APD	Wed, Nov 5, 2008	55.53	56.73	53.30	53.55
4145	NYSE	APD	Tue, Nov 4, 2008	54.52	56.78	54.12	56.44
4144	NYSE	APD	Mon, Nov 3, 2008	53.52	54.55	52.64	53.13
4143	NYSE	APD	Fri, Oct 31, 2008	51.23	54.36	50.41	53.74
4142	NYSE	APD	Thu, Oct 30, 2008	50.41	52.12	49.09	51.57
4141	NYSE	APD	Wed, Oct 29, 2008	47.08	51.35	46.25	49.41
4140	NYSE	APD	Tue, Oct 28, 2008	44.72	47.45	42.83	47.23
4139	NYSE	APD	Mon, Oct 27, 2008	45.95	47.70	43.73	43.73
4138	NYSE	APD	Fri, Oct 24, 2008	45.17	48.07	43.49	46.72
4137	NYSE	APD	Thu, Oct 23, 2008	51.07	51.63	45.71	48.87
4136	NYSE	APD	Wed, Oct 22, 2008	47.61	51.41	46.88	50.83
4135	NYSE	APD	Tue, Oct 21, 2008	55.62	56.39	52.20	52.59
4134	NYSE	APD	Mon, Oct 20, 2008	54.47	57.43	53.23	57.43
4133	NYSE	APD	Fri, Oct 17, 2008	55.08	56.37	53.02	54.00
4132	NYSE	APD	Thu, Oct 16, 2008	51.95	56.13	50.52	55.73
4131	NYSE	APD	Wed, Oct 15, 2008	57.39	58.22	51.73	51.88
4130	NYSE	APD	Tue, Oct 14, 2008	60.04	60.60	57.55	59.17
4129	NYSE	APD	Mon, Oct 13, 2008	52.79	58.46	52.08	58.30
4128	NYSE	APD	Fri, Oct 10, 2008	48.80	54.87	47.41	50.85
4127	NYSE	APD	Thu, Oct 9, 2008	56.94	57.33	50.85	50.90
4126	NYSE	APD	Wed, Oct 8, 2008	54.26	58.25	53.80	55.67
4125	NYSE	APD	Tue, Oct 7, 2008	57.34	58.69	54.90	55.47
4124	NYSE	APD	Mon, Oct 6, 2008	56.88	58.07	53.33	57.25
4123	NYSE	APD	Fri, Oct 3, 2008	60.36	61.76	58.24	58.59
4122	NYSE	APD	Thu, Oct 2, 2008	61.20	61.74	58.93	59.18
4121	NYSE	APD	Wed, Oct 1, 2008	62.88	63.34	60.83	61.85
4120	NYSE	APD	Tue, Sep 30, 2008	62.82	64.04	61.73	63.32
4119	NYSE	APD	Mon, Sep 29, 2008	64.70	64.76	60.14	61.40
4118	NYSE	APD	Fri, Sep 26, 2008	64.61	66.19	63.99	66.04
4117	NYSE	APD	Thu, Sep 25, 2008	68.29	68.70	64.87	65.62
4116	NYSE	APD	Wed, Sep 24, 2008	67.27	68.64	66.02	68.03
4115	NYSE	APD	Tue, Sep 23, 2008	70.97	72.56	67.46	67.69
4114	NYSE	APD	Mon, Sep 22, 2008	76.90	77.15	74.08	74.22
4113	NYSE	APD	Fri, Sep 19, 2008	74.90	81.35	71.28	77.15
4112	NYSE	APD	Thu, Sep 18, 2008	74.18	74.18	67.11	70.60
4111	NYSE	APD	Wed, Sep 17, 2008	78.06	78.56	73.06	73.13
4110	NYSE	APD	Tue, Sep 16, 2008	77.65	80.11	73.96	79.51
4109	NYSE	APD	Mon, Sep 15, 2008	77.90	81.43	77.90	78.56
4108	NYSE	APD	Fri, Sep 12, 2008	79.03	80.66	78.58	80.43
4107	NYSE	APD	Thu, Sep 11, 2008	77.45	79.74	77.32	79.47
4106	NYSE	APD	Wed, Sep 10, 2008	78.58	79.77	77.54	78.73
4105	NYSE	APD	Tue, Sep 9, 2008	81.12	81.21	78.17	78.17
4104	NYSE	APD	Mon, Sep 8, 2008	82.16	83.14	80.08	80.74
4103	NYSE	APD	Fri, Sep 5, 2008	80.24	81.17	78.46	80.63
4102	NYSE	APD	Thu, Sep 4, 2008	81.70	82.19	79.59	80.17
4101	NYSE	APD	Wed, Sep 3, 2008	84.20	84.70	81.50	82.26
4100	NYSE	APD	Tue, Sep 2, 2008	86.30	86.30	84.07	84.21
4099	NYSE	APD	Fri, Aug 29, 2008	86.27	86.64	84.92	84.92
4098	NYSE	APD	Thu, Aug 28, 2008	85.91	86.81	85.62	86.59
4097	NYSE	APD	Wed, Aug 27, 2008	85.05	85.86	84.63	85.23
4096	NYSE	APD	Tue, Aug 26, 2008	83.72	84.88	83.45	84.70
4095	NYSE	APD	Mon, Aug 25, 2008	85.37	85.51	83.56	83.99
4094	NYSE	APD	Fri, Aug 22, 2008	85.23	86.22	85.10	85.88
4093	NYSE	APD	Thu, Aug 21, 2008	84.52	85.30	84.34	84.92
4092	NYSE	APD	Wed, Aug 20, 2008	84.19	85.06	83.91	84.90
4091	NYSE	APD	Tue, Aug 19, 2008	83.29	84.47	83.29	84.04
4090	NYSE	APD	Mon, Aug 18, 2008	85.33	85.62	83.37	83.85
4089	NYSE	APD	Fri, Aug 15, 2008	83.55	84.57	82.89	83.71
4088	NYSE	APD	Thu, Aug 14, 2008	83.44	84.43	82.81	83.48
4087	NYSE	APD	Wed, Aug 13, 2008	81.40	84.87	81.40	84.42
4086	NYSE	APD	Tue, Aug 12, 2008	80.66	82.14	80.63	81.60
4085	NYSE	APD	Mon, Aug 11, 2008	83.12	83.20	79.66	80.64
4084	NYSE	APD	Fri, Aug 8, 2008	82.25	83.30	81.12	83.13
4083	NYSE	APD	Thu, Aug 7, 2008	83.47	83.47	81.58	82.25
4082	NYSE	APD	Wed, Aug 6, 2008	84.83	85.98	83.21	84.34
4081	NYSE	APD	Tue, Aug 5, 2008	83.79	85.95	83.79	85.01
4080	NYSE	APD	Mon, Aug 4, 2008	85.91	85.93	83.24	83.87
4079	NYSE	APD	Fri, Aug 1, 2008	88.48	89.77	85.66	85.94
4078	NYSE	APD	Thu, Jul 31, 2008	89.12	89.59	87.79	88.02
4077	NYSE	APD	Wed, Jul 30, 2008	89.39	89.86	89.02	89.70
4076	NYSE	APD	Tue, Jul 29, 2008	87.74	89.84	87.74	89.01
4075	NYSE	APD	Mon, Jul 28, 2008	88.09	89.22	87.50	87.73
4074	NYSE	APD	Fri, Jul 25, 2008	87.93	88.56	87.25	88.19
4073	NYSE	APD	Thu, Jul 24, 2008	92.58	92.58	87.62	87.67
4072	NYSE	APD	Wed, Jul 23, 2008	91.76	91.76	88.66	90.32
4071	NYSE	APD	Tue, Jul 22, 2008	90.14	91.52	88.71	91.23
4070	NYSE	APD	Mon, Jul 21, 2008	89.88	90.70	89.47	90.60
4069	NYSE	APD	Fri, Jul 18, 2008	91.19	91.48	89.07	89.88
4068	NYSE	APD	Thu, Jul 17, 2008	89.17	91.53	88.86	90.97
4067	NYSE	APD	Wed, Jul 16, 2008	88.62	89.23	87.39	89.23
4066	NYSE	APD	Tue, Jul 15, 2008	88.28	90.01	87.49	88.70
4065	NYSE	APD	Mon, Jul 14, 2008	90.08	90.78	88.48	89.08
4064	NYSE	APD	Fri, Jul 11, 2008	88.96	89.93	87.88	89.32
4063	NYSE	APD	Thu, Jul 10, 2008	89.61	90.21	87.96	89.81
4062	NYSE	APD	Wed, Jul 9, 2008	89.14	90.12	87.64	87.83
4061	NYSE	APD	Tue, Jul 8, 2008	88.66	89.33	87.06	89.14
4060	NYSE	APD	Mon, Jul 7, 2008	90.29	91.88	87.49	88.31
4059	NYSE	APD	Thu, Jul 3, 2008	88.23	90.20	87.42	89.79
4058	NYSE	APD	Wed, Jul 2, 2008	91.66	92.44	88.13	88.23
4057	NYSE	APD	Tue, Jul 1, 2008	90.30	92.22	88.48	91.98
4056	NYSE	APD	Mon, Jun 30, 2008	91.49	92.27	91.09	91.40
4055	NYSE	APD	Fri, Jun 27, 2008	91.29	92.15	90.19	91.17
4054	NYSE	APD	Thu, Jun 26, 2008	92.47	93.70	91.06	91.06
4053	NYSE	APD	Wed, Jun 25, 2008	93.91	94.91	92.83	94.18
4052	NYSE	APD	Tue, Jun 24, 2008	95.30	96.29	93.04	93.37
4051	NYSE	APD	Mon, Jun 23, 2008	95.40	96.57	94.23	96.29
4050	NYSE	APD	Fri, Jun 20, 2008	95.10	96.61	93.92	94.91
4049	NYSE	APD	Thu, Jun 19, 2008	95.37	96.60	94.91	95.77
4048	NYSE	APD	Wed, Jun 18, 2008	95.78	96.41	94.98	95.35
4047	NYSE	APD	Tue, Jun 17, 2008	95.71	96.84	95.16	96.19
4046	NYSE	APD	Mon, Jun 16, 2008	94.53	95.32	94.08	95.04
4045	NYSE	APD	Fri, Jun 13, 2008	93.62	95.23	93.37	94.97
4044	NYSE	APD	Thu, Jun 12, 2008	93.28	93.83	92.20	92.77
4043	NYSE	APD	Wed, Jun 11, 2008	93.91	94.83	92.63	92.63
4042	NYSE	APD	Tue, Jun 10, 2008	95.35	94.89	92.50	94.22
4041	NYSE	APD	Mon, Jun 9, 2008	95.72	96.11	94.28	95.60
4040	NYSE	APD	Fri, Jun 6, 2008	97.01	97.90	95.28	95.28
4039	NYSE	APD	Thu, Jun 5, 2008	94.17	98.05	93.92	98.03
4038	NYSE	APD	Wed, Jun 4, 2008	93.46	95.50	93.22	93.82
4037	NYSE	APD	Tue, Jun 3, 2008	92.91	94.41	91.92	93.66
4036	NYSE	APD	Mon, Jun 2, 2008	93.67	94.29	92.33	92.82
4035	NYSE	APD	Fri, May 30, 2008	93.48	94.39	93.05	94.23
4034	NYSE	APD	Thu, May 29, 2008	93.08	94.14	92.37	93.53
4033	NYSE	APD	Wed, May 28, 2008	91.41	93.60	90.97	93.44
4032	NYSE	APD	Tue, May 27, 2008	91.05	91.43	89.90	90.90
4031	NYSE	APD	Fri, May 23, 2008	92.09	92.22	90.31	91.05
4030	NYSE	APD	Thu, May 22, 2008	92.63	93.99	91.67	92.37
4029	NYSE	APD	Wed, May 21, 2008	94.99	95.37	92.34	92.53
4028	NYSE	APD	Tue, May 20, 2008	93.84	95.22	93.19	94.96
4027	NYSE	APD	Mon, May 19, 2008	94.82	95.43	93.48	93.99
4026	NYSE	APD	Fri, May 16, 2008	94.31	94.90	93.63	94.60
4025	NYSE	APD	Thu, May 15, 2008	94.54	94.61	93.49	94.48
4024	NYSE	APD	Wed, May 14, 2008	94.03	95.13	93.36	94.31
4023	NYSE	APD	Tue, May 13, 2008	92.20	93.54	91.81	93.43
4022	NYSE	APD	Mon, May 12, 2008	90.60	92.13	89.65	92.03
4021	NYSE	APD	Fri, May 9, 2008	90.59	90.86	89.49	90.54
4020	NYSE	APD	Thu, May 8, 2008	89.94	91.12	89.87	91.01
4019	NYSE	APD	Wed, May 7, 2008	91.66	91.91	89.49	89.77
4018	NYSE	APD	Tue, May 6, 2008	91.60	92.13	90.84	91.89
4017	NYSE	APD	Mon, May 5, 2008	89.95	91.37	89.95	91.17
4016	NYSE	APD	Fri, May 2, 2008	90.97	91.39	90.08	90.84
4015	NYSE	APD	Thu, May 1, 2008	91.22	91.43	88.96	90.59
4014	NYSE	APD	Wed, Apr 30, 2008	90.79	92.28	90.44	91.00
4013	NYSE	APD	Tue, Apr 29, 2008	91.13	91.95	89.69	90.05
4012	NYSE	APD	Mon, Apr 28, 2008	94.17	94.17	92.08	92.26
4011	NYSE	APD	Fri, Apr 25, 2008	92.03	93.78	91.70	93.69
4010	NYSE	APD	Thu, Apr 24, 2008	89.70	92.16	87.73	91.21
4009	NYSE	APD	Wed, Apr 23, 2008	94.93	94.93	89.33	89.75
4008	NYSE	APD	Tue, Apr 22, 2008	94.64	94.64	91.90	93.31
4007	NYSE	APD	Mon, Apr 21, 2008	93.02	94.22	92.88	94.09
4006	NYSE	APD	Fri, Apr 18, 2008	93.47	94.24	92.83	94.05
4005	NYSE	APD	Thu, Apr 17, 2008	91.58	92.45	89.57	91.80
4004	NYSE	APD	Wed, Apr 16, 2008	89.58	92.16	89.05	92.04
4003	NYSE	APD	Tue, Apr 15, 2008	88.74	90.37	87.92	88.64
4002	NYSE	APD	Mon, Apr 14, 2008	87.45	88.67	87.08	87.86
4001	NYSE	APD	Fri, Apr 11, 2008	88.06	89.07	87.12	87.45
4000	NYSE	APD	Thu, Apr 10, 2008	89.24	89.82	88.23	89.30
3999	NYSE	APD	Wed, Apr 9, 2008	90.17	90.97	88.46	89.41
3998	NYSE	APD	Tue, Apr 8, 2008	88.84	90.39	88.66	89.82
3997	NYSE	APD	Mon, Apr 7, 2008	90.89	91.88	89.50	90.21
3996	NYSE	APD	Fri, Apr 4, 2008	89.40	90.93	89.24	90.05
3995	NYSE	APD	Thu, Apr 3, 2008	87.92	90.73	87.92	89.42
3994	NYSE	APD	Wed, Apr 2, 2008	88.36	89.60	87.85	89.14
3993	NYSE	APD	Tue, Apr 1, 2008	86.30	88.47	85.24	88.47
3992	NYSE	APD	Mon, Mar 31, 2008	83.24	85.49	83.17	85.05
3991	NYSE	APD	Fri, Mar 28, 2008	86.24	86.24	84.04	84.11
3990	NYSE	APD	Thu, Mar 27, 2008	86.45	87.02	85.10	85.66
3989	NYSE	APD	Wed, Mar 26, 2008	87.10	87.92	86.27	86.59
3988	NYSE	APD	Tue, Mar 25, 2008	87.21	88.26	86.50	87.16
3987	NYSE	APD	Mon, Mar 24, 2008	83.50	88.39	83.50	86.89
3986	NYSE	APD	Thu, Mar 20, 2008	83.20	83.84	81.43	83.33
3985	NYSE	APD	Wed, Mar 19, 2008	86.79	88.54	83.09	83.09
3984	NYSE	APD	Tue, Mar 18, 2008	83.82	86.75	83.78	86.54
3983	NYSE	APD	Mon, Mar 17, 2008	80.30	84.01	80.30	82.77
3982	NYSE	APD	Fri, Mar 14, 2008	84.11	84.68	80.43	82.41
3981	NYSE	APD	Thu, Mar 13, 2008	81.66	84.10	81.08	83.67
3980	NYSE	APD	Wed, Mar 12, 2008	82.73	84.31	82.38	82.64
3979	NYSE	APD	Tue, Mar 11, 2008	79.80	82.52	79.59	82.52
3978	NYSE	APD	Mon, Mar 10, 2008	80.97	81.02	78.13	78.20
3977	NYSE	APD	Fri, Mar 7, 2008	83.82	83.82	80.77	81.06
3976	NYSE	APD	Thu, Mar 6, 2008	85.10	85.75	84.21	84.32
3975	NYSE	APD	Wed, Mar 5, 2008	83.66	86.27	83.66	85.35
3974	NYSE	APD	Tue, Mar 4, 2008	85.19	85.19	82.80	83.70
3973	NYSE	APD	Mon, Mar 3, 2008	84.50	85.67	84.21	85.59
3972	NYSE	APD	Fri, Feb 29, 2008	85.95	86.36	83.98	84.43
3971	NYSE	APD	Thu, Feb 28, 2008	87.76	88.23	86.10	86.85
3970	NYSE	APD	Wed, Feb 27, 2008	88.02	88.99	87.57	88.55
3969	NYSE	APD	Tue, Feb 26, 2008	88.56	89.12	87.18	88.40
3968	NYSE	APD	Mon, Feb 25, 2008	86.81	88.84	86.12	88.81
3967	NYSE	APD	Fri, Feb 22, 2008	85.78	86.40	84.46	86.39
3966	NYSE	APD	Thu, Feb 21, 2008	87.74	87.83	85.28	85.44
3965	NYSE	APD	Wed, Feb 20, 2008	85.28	87.82	84.91	87.65
3964	NYSE	APD	Tue, Feb 19, 2008	85.63	86.73	85.24	85.83
3963	NYSE	APD	Fri, Feb 15, 2008	84.51	84.92	83.21	84.82
3962	NYSE	APD	Thu, Feb 14, 2008	85.20	85.94	84.43	84.67
3961	NYSE	APD	Wed, Feb 13, 2008	85.34	86.47	84.39	85.26
3960	NYSE	APD	Tue, Feb 12, 2008	84.27	85.90	84.03	84.86
3959	NYSE	APD	Mon, Feb 11, 2008	82.25	84.13	82.15	83.92
3958	NYSE	APD	Fri, Feb 8, 2008	81.99	83.21	81.42	82.45
3957	NYSE	APD	Thu, Feb 7, 2008	82.46	83.40	81.68	82.49
3956	NYSE	APD	Wed, Feb 6, 2008	83.27	84.32	82.45	82.66
3955	NYSE	APD	Tue, Feb 5, 2008	83.07	84.23	82.50	83.02
3954	NYSE	APD	Mon, Feb 4, 2008	85.05	85.33	84.23	84.38
3953	NYSE	APD	Fri, Feb 1, 2008	83.72	85.56	83.49	85.37
3952	NYSE	APD	Thu, Jan 31, 2008	81.62	83.84	80.57	83.01
3951	NYSE	APD	Wed, Jan 30, 2008	83.78	85.70	82.49	82.55
3950	NYSE	APD	Tue, Jan 29, 2008	84.91	85.77	83.71	84.52
3949	NYSE	APD	Mon, Jan 28, 2008	82.94	84.36	82.66	84.36
3948	NYSE	APD	Fri, Jan 25, 2008	83.02	84.10	82.22	82.66
3947	NYSE	APD	Thu, Jan 24, 2008	80.15	82.90	80.15	82.08
3946	NYSE	APD	Wed, Jan 23, 2008	77.84	80.63	74.64	80.21
3945	NYSE	APD	Tue, Jan 22, 2008	76.85	78.89	74.88	77.96
3944	NYSE	APD	Fri, Jan 18, 2008	78.64	81.82	76.73	78.72
3943	NYSE	APD	Thu, Jan 17, 2008	82.26	83.18	78.19	78.25
3942	NYSE	APD	Wed, Jan 16, 2008	83.56	83.96	81.56	82.19
3941	NYSE	APD	Tue, Jan 15, 2008	85.14	86.75	83.96	84.03
3940	NYSE	APD	Mon, Jan 14, 2008	85.70	86.88	83.67	86.78
3939	NYSE	APD	Fri, Jan 11, 2008	84.16	85.66	83.12	83.56
3938	NYSE	APD	Thu, Jan 10, 2008	84.01	86.80	83.94	85.10
3937	NYSE	APD	Wed, Jan 9, 2008	87.90	88.16	85.07	87.50
3936	NYSE	APD	Tue, Jan 8, 2008	90.19	90.24	86.94	87.21
3935	NYSE	APD	Mon, Jan 7, 2008	89.86	89.93	87.24	89.38
3934	NYSE	APD	Fri, Jan 4, 2008	89.51	90.84	88.40	89.14
3933	NYSE	APD	Thu, Jan 3, 2008	89.76	90.34	89.02	90.10
3932	NYSE	APD	Wed, Jan 2, 2008	91.30	91.34	88.56	89.29
3931	NYSE	APD	Mon, Dec 31, 2007	93.57	93.81	91.06	91.18
3930	NYSE	APD	Fri, Dec 28, 2007	94.28	94.39	93.25	93.69
3929	NYSE	APD	Thu, Dec 27, 2007	94.44	95.01	93.18	93.24
3928	NYSE	APD	Wed, Dec 26, 2007	93.14	94.73	92.64	94.58
3927	NYSE	APD	Mon, Dec 24, 2007	93.88	93.93	92.84	93.26
3926	NYSE	APD	Fri, Dec 21, 2007	91.95	93.74	91.41	93.21
3925	NYSE	APD	Thu, Dec 20, 2007	92.52	92.53	89.59	90.69
3924	NYSE	APD	Wed, Dec 19, 2007	94.29	94.29	91.73	91.74
3923	NYSE	APD	Tue, Dec 18, 2007	92.36	94.86	92.32	94.21
3922	NYSE	APD	Mon, Dec 17, 2007	94.18	94.23	91.46	91.51
3921	NYSE	APD	Fri, Dec 14, 2007	95.16	95.16	93.74	93.74
3920	NYSE	APD	Thu, Dec 13, 2007	93.77	95.36	93.18	95.14
3919	NYSE	APD	Wed, Dec 12, 2007	97.09	97.09	93.38	94.05
3918	NYSE	APD	Tue, Dec 11, 2007	92.71	95.46	92.58	94.77
3917	NYSE	APD	Mon, Dec 10, 2007	94.16	95.76	93.86	95.30
3916	NYSE	APD	Fri, Dec 7, 2007	94.60	94.99	93.74	94.09
3915	NYSE	APD	Thu, Dec 6, 2007	92.64	94.59	92.25	94.48
3914	NYSE	APD	Wed, Dec 5, 2007	92.30	93.14	91.56	92.68
3913	NYSE	APD	Tue, Dec 4, 2007	90.91	92.01	90.42	91.28
3912	NYSE	APD	Mon, Dec 3, 2007	91.96	92.05	90.32	91.27
3911	NYSE	APD	Fri, Nov 30, 2007	91.43	91.56	89.89	91.56
3910	NYSE	APD	Thu, Nov 29, 2007	89.36	90.86	89.05	90.17
3909	NYSE	APD	Wed, Nov 28, 2007	86.48	89.65	86.48	89.47
3908	NYSE	APD	Tue, Nov 27, 2007	85.90	87.14	85.18	86.43
3907	NYSE	APD	Mon, Nov 26, 2007	86.10	88.57	85.54	85.64
3906	NYSE	APD	Fri, Nov 23, 2007	86.07	86.86	85.75	86.38
3905	NYSE	APD	Wed, Nov 21, 2007	86.34	86.87	85.41	85.44
3904	NYSE	APD	Tue, Nov 20, 2007	85.33	87.07	85.33	86.91
3903	NYSE	APD	Mon, Nov 19, 2007	87.31	87.61	85.10	85.22
3902	NYSE	APD	Fri, Nov 16, 2007	88.87	89.08	87.01	87.67
3901	NYSE	APD	Thu, Nov 15, 2007	89.35	90.05	87.68	88.35
3900	NYSE	APD	Wed, Nov 14, 2007	90.53	91.29	89.33	89.89
3899	NYSE	APD	Tue, Nov 13, 2007	88.73	89.92	87.97	89.80
3898	NYSE	APD	Mon, Nov 12, 2007	89.92	90.33	88.04	88.17
3897	NYSE	APD	Fri, Nov 9, 2007	91.65	92.51	89.92	89.92
3896	NYSE	APD	Thu, Nov 8, 2007	91.06	93.24	90.08	92.96
3895	NYSE	APD	Wed, Nov 7, 2007	92.67	93.52	90.79	90.79
3894	NYSE	APD	Tue, Nov 6, 2007	89.28	92.80	89.28	92.63
3893	NYSE	APD	Mon, Nov 5, 2007	88.05	90.05	87.92	89.35
3892	NYSE	APD	Fri, Nov 2, 2007	89.09	89.86	87.74	89.47
3891	NYSE	APD	Thu, Nov 1, 2007	89.72	90.00	88.38	88.46
3890	NYSE	APD	Wed, Oct 31, 2007	90.24	90.60	88.56	90.46
3889	NYSE	APD	Tue, Oct 30, 2007	90.76	91.12	89.72	89.91
3888	NYSE	APD	Mon, Oct 29, 2007	91.30	91.81	90.57	90.95
3887	NYSE	APD	Fri, Oct 26, 2007	90.95	91.52	90.40	90.81
3886	NYSE	APD	Thu, Oct 25, 2007	89.09	90.97	87.57	90.81
3885	NYSE	APD	Wed, Oct 24, 2007	89.03	89.64	86.97	88.42
3884	NYSE	APD	Tue, Oct 23, 2007	87.93	89.88	87.39	89.82
3883	NYSE	APD	Mon, Oct 22, 2007	87.69	88.48	86.98	87.62
3882	NYSE	APD	Fri, Oct 19, 2007	90.07	90.91	88.52	88.59
3881	NYSE	APD	Thu, Oct 18, 2007	89.22	91.20	89.21	90.91
3880	NYSE	APD	Wed, Oct 17, 2007	89.35	90.65	88.81	89.51
3879	NYSE	APD	Tue, Oct 16, 2007	89.74	90.02	88.01	88.58
3878	NYSE	APD	Mon, Oct 15, 2007	90.11	90.74	89.51	90.13
3877	NYSE	APD	Fri, Oct 12, 2007	90.37	90.83	89.71	89.91
3876	NYSE	APD	Thu, Oct 11, 2007	90.92	91.90	89.33	89.93
3875	NYSE	APD	Wed, Oct 10, 2007	90.90	91.03	89.58	90.14
3874	NYSE	APD	Tue, Oct 9, 2007	90.59	90.77	89.53	90.57
3873	NYSE	APD	Mon, Oct 8, 2007	89.67	90.43	89.45	90.02
3872	NYSE	APD	Fri, Oct 5, 2007	89.20	89.68	88.67	89.49
3871	NYSE	APD	Thu, Oct 4, 2007	87.83	88.95	87.53	88.53
3870	NYSE	APD	Wed, Oct 3, 2007	88.57	88.89	87.33	87.61
3869	NYSE	APD	Tue, Oct 2, 2007	90.54	91.37	88.24	89.16
3868	NYSE	APD	Mon, Oct 1, 2007	90.60	91.48	90.42	91.39
3867	NYSE	APD	Fri, Sep 28, 2007	90.58	91.07	90.08	90.38
3866	NYSE	APD	Thu, Sep 27, 2007	89.72	90.63	89.68	90.43
3865	NYSE	APD	Wed, Sep 26, 2007	88.52	90.18	88.22	89.82
3864	NYSE	APD	Tue, Sep 25, 2007	85.64	88.49	85.64	88.19
3863	NYSE	APD	Mon, Sep 24, 2007	87.12	87.12	85.17	85.50
3862	NYSE	APD	Fri, Sep 21, 2007	86.76	87.53	85.87	86.68
3861	NYSE	APD	Thu, Sep 20, 2007	85.88	86.86	85.44	85.87
3860	NYSE	APD	Wed, Sep 19, 2007	85.64	87.56	85.53	86.28
3859	NYSE	APD	Tue, Sep 18, 2007	82.23	85.58	81.87	85.56
3858	NYSE	APD	Mon, Sep 17, 2007	81.15	82.75	81.01	81.61
3857	NYSE	APD	Fri, Sep 14, 2007	81.58	82.34	81.21	81.61
3856	NYSE	APD	Thu, Sep 13, 2007	82.19	82.51	81.42	81.74
3855	NYSE	APD	Wed, Sep 12, 2007	81.36	82.27	80.91	81.49
3854	NYSE	APD	Tue, Sep 11, 2007	81.61	82.11	80.79	81.47
3853	NYSE	APD	Mon, Sep 10, 2007	82.43	82.85	81.08	81.61
3852	NYSE	APD	Fri, Sep 7, 2007	83.55	83.67	81.79	82.12
3851	NYSE	APD	Thu, Sep 6, 2007	84.56	85.28	84.06	84.91
3850	NYSE	APD	Wed, Sep 5, 2007	83.58	83.97	83.01	83.96
3849	NYSE	APD	Tue, Sep 4, 2007	83.59	84.40	82.85	83.86
3848	NYSE	APD	Fri, Aug 31, 2007	82.93	83.39	82.17	83.21
3847	NYSE	APD	Thu, Aug 30, 2007	80.88	82.02	80.80	81.75
3846	NYSE	APD	Wed, Aug 29, 2007	79.95	81.73	79.89	81.71
3845	NYSE	APD	Tue, Aug 28, 2007	81.40	81.91	79.83	79.90
3844	NYSE	APD	Mon, Aug 27, 2007	82.10	83.10	81.64	81.99
3843	NYSE	APD	Fri, Aug 24, 2007	80.84	82.32	80.53	82.32
3842	NYSE	APD	Thu, Aug 23, 2007	82.00	82.28	80.38	80.68
3841	NYSE	APD	Wed, Aug 22, 2007	79.98	82.18	79.98	82.08
3840	NYSE	APD	Tue, Aug 21, 2007	79.60	80.37	78.84	79.52
3839	NYSE	APD	Mon, Aug 20, 2007	78.72	80.13	78.21	79.69
3838	NYSE	APD	Fri, Aug 17, 2007	77.69	78.92	76.37	78.58
3837	NYSE	APD	Thu, Aug 16, 2007	76.32	76.33	71.43	75.69
3836	NYSE	APD	Wed, Aug 15, 2007	80.07	80.79	76.73	77.37
3835	NYSE	APD	Tue, Aug 14, 2007	82.39	83.09	80.15	80.62
3834	NYSE	APD	Mon, Aug 13, 2007	82.33	82.46	81.52	82.02
3833	NYSE	APD	Fri, Aug 10, 2007	81.36	82.63	80.70	81.87
3832	NYSE	APD	Thu, Aug 9, 2007	82.05	83.23	81.49	82.03
3831	NYSE	APD	Wed, Aug 8, 2007	82.74	84.78	82.12	83.83
3830	NYSE	APD	Tue, Aug 7, 2007	79.41	82.77	79.37	82.28
3829	NYSE	APD	Mon, Aug 6, 2007	79.77	80.42	77.99	79.96
3828	NYSE	APD	Fri, Aug 3, 2007	81.13	81.13	78.92	78.92
3827	NYSE	APD	Thu, Aug 2, 2007	80.12	81.30	79.98	80.79
3826	NYSE	APD	Wed, Aug 1, 2007	80.56	81.15	78.82	80.94
3825	NYSE	APD	Tue, Jul 31, 2007	80.56	82.14	79.66	79.85
3824	NYSE	APD	Mon, Jul 30, 2007	79.54	81.55	79.37	81.27
3823	NYSE	APD	Fri, Jul 27, 2007	81.80	82.82	79.55	79.57
3822	NYSE	APD	Thu, Jul 26, 2007	82.47	84.07	81.10	82.65
3821	NYSE	APD	Wed, Jul 25, 2007	82.23	83.80	80.44	83.30
3820	NYSE	APD	Tue, Jul 24, 2007	81.13	82.08	80.65	80.76
3819	NYSE	APD	Mon, Jul 23, 2007	82.21	82.37	81.31	81.68
3818	NYSE	APD	Fri, Jul 20, 2007	82.19	82.19	80.43	81.82
3817	NYSE	APD	Thu, Jul 19, 2007	81.50	82.28	81.37	82.22
3816	NYSE	APD	Wed, Jul 18, 2007	80.98	81.54	80.47	81.18
3815	NYSE	APD	Tue, Jul 17, 2007	81.24	81.86	80.91	81.25
3814	NYSE	APD	Mon, Jul 16, 2007	80.39	81.23	79.63	80.88
3813	NYSE	APD	Fri, Jul 13, 2007	79.97	80.51	79.48	80.29
3812	NYSE	APD	Thu, Jul 12, 2007	77.84	79.90	76.12	79.42
3811	NYSE	APD	Wed, Jul 11, 2007	74.56	76.17	74.50	76.12
3810	NYSE	APD	Tue, Jul 10, 2007	75.16	75.70	74.31	74.31
3809	NYSE	APD	Mon, Jul 9, 2007	75.19	75.83	74.86	75.61
3808	NYSE	APD	Fri, Jul 6, 2007	74.82	75.09	74.31	74.93
3807	NYSE	APD	Thu, Jul 5, 2007	74.88	75.13	74.62	74.94
3806	NYSE	APD	Tue, Jul 3, 2007	75.05	75.33	74.67	74.81
3805	NYSE	APD	Mon, Jul 2, 2007	74.70	75.25	74.34	74.74
3804	NYSE	APD	Fri, Jun 29, 2007	74.15	75.15	73.89	74.30
3803	NYSE	APD	Thu, Jun 28, 2007	75.09	75.60	73.94	73.94
3802	NYSE	APD	Wed, Jun 27, 2007	75.35	75.59	74.63	75.36
3801	NYSE	APD	Tue, Jun 26, 2007	75.37	75.97	75.10	75.52
3800	NYSE	APD	Mon, Jun 25, 2007	75.99	76.25	74.97	75.18
3799	NYSE	APD	Fri, Jun 22, 2007	76.37	76.43	75.84	76.04
3798	NYSE	APD	Thu, Jun 21, 2007	75.05	76.37	74.68	76.37
3797	NYSE	APD	Wed, Jun 20, 2007	75.98	76.49	75.20	75.20
3796	NYSE	APD	Tue, Jun 19, 2007	75.35	75.67	75.05	75.55
3795	NYSE	APD	Mon, Jun 18, 2007	75.81	75.81	75.25	75.44
3794	NYSE	APD	Fri, Jun 15, 2007	75.65	76.28	75.45	75.53
3793	NYSE	APD	Thu, Jun 14, 2007	74.64	75.81	74.47	75.31
3792	NYSE	APD	Wed, Jun 13, 2007	73.39	74.75	72.95	74.72
3791	NYSE	APD	Tue, Jun 12, 2007	73.12	73.38	72.48	72.92
3790	NYSE	APD	Mon, Jun 11, 2007	73.23	73.57	72.56	73.18
3789	NYSE	APD	Fri, Jun 8, 2007	71.59	73.45	71.53	73.41
3788	NYSE	APD	Thu, Jun 7, 2007	71.28	72.24	71.04	71.46
3787	NYSE	APD	Wed, Jun 6, 2007	72.27	72.35	71.78	72.06
3786	NYSE	APD	Tue, Jun 5, 2007	72.50	72.58	71.94	72.27
3785	NYSE	APD	Mon, Jun 4, 2007	72.72	72.73	72.19	72.50
3784	NYSE	APD	Fri, Jun 1, 2007	72.33	73.01	72.30	72.75
3783	NYSE	APD	Thu, May 31, 2007	72.73	72.73	71.45	72.10
3782	NYSE	APD	Wed, May 30, 2007	72.23	72.68	71.87	72.63
3781	NYSE	APD	Tue, May 29, 2007	72.48	73.23	72.15	72.46
3780	NYSE	APD	Fri, May 25, 2007	71.72	72.51	71.58	72.43
3779	NYSE	APD	Thu, May 24, 2007	72.19	72.43	71.34	71.49
3778	NYSE	APD	Wed, May 23, 2007	72.41	72.80	71.84	71.99
3777	NYSE	APD	Tue, May 22, 2007	72.40	72.67	72.02	72.36
3776	NYSE	APD	Mon, May 21, 2007	70.87	72.65	70.87	72.07
3775	NYSE	APD	Fri, May 18, 2007	72.87	73.41	72.41	72.63
3774	NYSE	APD	Thu, May 17, 2007	72.19	72.99	71.76	72.74
3773	NYSE	APD	Wed, May 16, 2007	71.47	72.49	71.19	72.49
3772	NYSE	APD	Tue, May 15, 2007	71.09	71.82	71.09	71.24
3771	NYSE	APD	Mon, May 14, 2007	71.34	72.30	70.76	70.94
3770	NYSE	APD	Fri, May 11, 2007	72.24	72.68	71.39	71.58
3769	NYSE	APD	Thu, May 10, 2007	72.58	73.10	72.04	72.04
3768	NYSE	APD	Wed, May 9, 2007	72.09	72.89	71.92	72.81
3767	NYSE	APD	Tue, May 8, 2007	71.57	72.12	71.33	72.08
3766	NYSE	APD	Mon, May 7, 2007	71.48	72.35	71.31	71.92
3765	NYSE	APD	Fri, May 4, 2007	71.30	71.45	70.82	71.24
3764	NYSE	APD	Thu, May 3, 2007	71.09	71.47	70.84	71.11
3763	NYSE	APD	Wed, May 2, 2007	70.26	71.33	70.11	70.96
3762	NYSE	APD	Tue, May 1, 2007	70.86	70.99	70.00	70.31
3761	NYSE	APD	Mon, Apr 30, 2007	71.97	72.02	70.69	70.72
3760	NYSE	APD	Fri, Apr 27, 2007	72.07	72.25	70.91	72.17
3759	NYSE	APD	Thu, Apr 26, 2007	73.04	73.04	71.23	72.06
3758	NYSE	APD	Wed, Apr 25, 2007	70.25	72.30	70.25	72.29
3757	NYSE	APD	Tue, Apr 24, 2007	69.44	69.67	68.48	69.18
3756	NYSE	APD	Mon, Apr 23, 2007	69.41	69.88	69.38	69.49
3755	NYSE	APD	Fri, Apr 20, 2007	70.03	70.03	68.99	69.37
3754	NYSE	APD	Thu, Apr 19, 2007	68.70	69.19	68.41	69.00
3753	NYSE	APD	Wed, Apr 18, 2007	69.13	69.31	68.75	69.00
3752	NYSE	APD	Tue, Apr 17, 2007	68.86	69.40	68.40	69.13
3751	NYSE	APD	Mon, Apr 16, 2007	68.31	68.94	68.25	68.87
3750	NYSE	APD	Fri, Apr 13, 2007	68.29	68.62	67.96	68.13
3749	NYSE	APD	Thu, Apr 12, 2007	68.05	68.41	67.77	68.30
3748	NYSE	APD	Wed, Apr 11, 2007	69.43	69.52	68.02	68.15
3747	NYSE	APD	Tue, Apr 10, 2007	69.68	69.68	69.13	69.30
3746	NYSE	APD	Mon, Apr 9, 2007	69.25	69.75	68.93	69.57
3745	NYSE	APD	Thu, Apr 5, 2007	68.28	68.86	68.15	68.84
3744	NYSE	APD	Wed, Apr 4, 2007	68.48	68.76	68.18	68.19
3743	NYSE	APD	Tue, Apr 3, 2007	68.59	68.86	68.14	68.45
3742	NYSE	APD	Mon, Apr 2, 2007	68.61	68.74	67.94	68.36
3741	NYSE	APD	Fri, Mar 30, 2007	68.04	68.86	67.30	68.38
3740	NYSE	APD	Thu, Mar 29, 2007	68.28	68.64	67.40	68.18
3739	NYSE	APD	Wed, Mar 28, 2007	69.31	69.31	68.12	68.40
3738	NYSE	APD	Tue, Mar 27, 2007	69.95	70.11	69.15	69.43
3737	NYSE	APD	Mon, Mar 26, 2007	69.99	70.41	68.78	70.36
3736	NYSE	APD	Fri, Mar 23, 2007	69.51	70.00	69.43	69.86
3735	NYSE	APD	Thu, Mar 22, 2007	70.65	70.65	69.34	69.74
3734	NYSE	APD	Wed, Mar 21, 2007	68.81	69.82	68.52	69.80
3733	NYSE	APD	Tue, Mar 20, 2007	68.96	69.54	68.40	69.00
3732	NYSE	APD	Mon, Mar 19, 2007	67.81	68.69	67.81	68.64
3731	NYSE	APD	Fri, Mar 16, 2007	68.01	68.17	67.26	67.58
3730	NYSE	APD	Thu, Mar 15, 2007	67.33	68.15	67.21	67.74
3729	NYSE	APD	Wed, Mar 14, 2007	67.45	67.97	65.74	67.33
3728	NYSE	APD	Tue, Mar 13, 2007	69.06	69.08	67.46	67.54
3727	NYSE	APD	Mon, Mar 12, 2007	69.01	69.38	68.88	69.15
3726	NYSE	APD	Fri, Mar 9, 2007	69.31	69.62	68.83	69.14
3725	NYSE	APD	Thu, Mar 8, 2007	68.39	69.22	68.20	68.82
3724	NYSE	APD	Wed, Mar 7, 2007	68.00	68.74	67.98	68.03
3723	NYSE	APD	Tue, Mar 6, 2007	67.69	68.59	67.46	68.34
3722	NYSE	APD	Mon, Mar 5, 2007	66.98	68.43	66.84	67.35
3721	NYSE	APD	Fri, Mar 2, 2007	67.87	68.42	67.31	67.41
3720	NYSE	APD	Thu, Mar 1, 2007	68.50	69.03	67.26	68.28
3719	NYSE	APD	Wed, Feb 28, 2007	68.95	69.61	68.49	69.16
3718	NYSE	APD	Tue, Feb 27, 2007	71.83	71.84	67.81	68.97
3717	NYSE	APD	Mon, Feb 26, 2007	71.81	72.69	71.81	72.45
3716	NYSE	APD	Fri, Feb 23, 2007	71.97	72.11	71.34	71.81
3715	NYSE	APD	Thu, Feb 22, 2007	71.33	71.60	70.16	70.39
3714	NYSE	APD	Wed, Feb 21, 2007	71.43	71.59	71.08	71.35
3713	NYSE	APD	Tue, Feb 20, 2007	70.89	72.13	70.89	71.68
3712	NYSE	APD	Fri, Feb 16, 2007	70.51	70.95	70.23	70.88
3711	NYSE	APD	Thu, Feb 15, 2007	70.86	71.01	70.47	70.74
3710	NYSE	APD	Wed, Feb 14, 2007	70.59	71.16	70.45	70.96
3709	NYSE	APD	Tue, Feb 13, 2007	69.83	70.60	69.81	70.52
3708	NYSE	APD	Mon, Feb 12, 2007	69.43	70.09	69.35	69.62
3707	NYSE	APD	Fri, Feb 9, 2007	69.39	70.09	69.23	69.35
3706	NYSE	APD	Thu, Feb 8, 2007	69.25	69.57	69.09	69.39
3705	NYSE	APD	Wed, Feb 7, 2007	69.34	69.68	69.23	69.43
3704	NYSE	APD	Tue, Feb 6, 2007	69.52	69.86	69.25	69.29
3703	NYSE	APD	Mon, Feb 5, 2007	69.03	69.70	69.03	69.32
3702	NYSE	APD	Fri, Feb 2, 2007	69.07	69.47	68.76	69.31
3701	NYSE	APD	Thu, Feb 1, 2007	68.99	69.63	68.81	69.07
3700	NYSE	APD	Wed, Jan 31, 2007	67.75	69.34	67.75	69.02
3699	NYSE	APD	Tue, Jan 30, 2007	68.09	68.33	67.49	67.88
3698	NYSE	APD	Mon, Jan 29, 2007	67.90	68.27	67.21	68.23
3697	NYSE	APD	Fri, Jan 26, 2007	67.87	68.04	67.17	67.77
3696	NYSE	APD	Thu, Jan 25, 2007	69.12	69.12	67.42	67.87
3695	NYSE	APD	Wed, Jan 24, 2007	67.78	68.96	67.32	68.37
3694	NYSE	APD	Tue, Jan 23, 2007	65.28	66.16	64.72	65.89
3693	NYSE	APD	Mon, Jan 22, 2007	65.88	66.13	65.25	65.50
3692	NYSE	APD	Fri, Jan 19, 2007	65.57	66.10	65.24	65.88
3691	NYSE	APD	Thu, Jan 18, 2007	64.96	66.10	64.96	65.33
3690	NYSE	APD	Wed, Jan 17, 2007	65.75	65.96	65.31	65.72
3689	NYSE	APD	Tue, Jan 16, 2007	65.67	65.94	65.21	65.70
3688	NYSE	APD	Fri, Jan 12, 2007	65.69	66.27	65.55	65.96
3687	NYSE	APD	Thu, Jan 11, 2007	64.69	65.71	64.44	65.56
3686	NYSE	APD	Wed, Jan 10, 2007	63.76	64.58	63.40	64.41
3685	NYSE	APD	Tue, Jan 9, 2007	63.96	64.33	63.68	63.89
3684	NYSE	APD	Mon, Jan 8, 2007	64.30	64.30	63.65	64.03
3683	NYSE	APD	Fri, Jan 5, 2007	64.94	64.96	63.85	64.11
3682	NYSE	APD	Thu, Jan 4, 2007	66.48	66.52	64.85	65.02
3681	NYSE	APD	Wed, Jan 3, 2007	65.03	66.60	64.87	66.48
3680	NYSE	APD	Fri, Dec 29, 2006	65.79	65.79	64.89	64.97
3679	NYSE	APD	Thu, Dec 28, 2006	66.15	66.23	65.70	65.93
3678	NYSE	APD	Wed, Dec 27, 2006	65.78	66.50	65.75	66.50
3677	NYSE	APD	Tue, Dec 26, 2006	65.11	65.73	65.01	65.65
3676	NYSE	APD	Fri, Dec 22, 2006	65.90	66.01	65.11	65.11
3675	NYSE	APD	Thu, Dec 21, 2006	66.70	66.82	65.80	65.90
3674	NYSE	APD	Wed, Dec 20, 2006	66.73	66.98	66.51	66.70
3673	NYSE	APD	Tue, Dec 19, 2006	66.68	66.91	66.29	66.73
3672	NYSE	APD	Mon, Dec 18, 2006	66.89	66.89	66.52	66.68
3671	NYSE	APD	Fri, Dec 15, 2006	66.70	66.98	66.39	66.98
3670	NYSE	APD	Thu, Dec 14, 2006	66.15	66.79	66.11	66.68
3669	NYSE	APD	Wed, Dec 13, 2006	66.29	66.44	65.99	66.37
3668	NYSE	APD	Tue, Dec 12, 2006	66.10	66.10	65.14	65.78
3667	NYSE	APD	Mon, Dec 11, 2006	65.84	65.91	65.39	65.82
3666	NYSE	APD	Fri, Dec 8, 2006	65.33	66.04	65.21	65.99
3665	NYSE	APD	Thu, Dec 7, 2006	65.81	65.95	65.33	65.33
3664	NYSE	APD	Wed, Dec 6, 2006	65.59	65.81	65.18	65.34
3663	NYSE	APD	Tue, Dec 5, 2006	64.99	65.70	64.91	65.59
3662	NYSE	APD	Mon, Dec 4, 2006	64.44	65.23	64.35	65.09
3661	NYSE	APD	Fri, Dec 1, 2006	64.16	64.30	63.57	64.07
3660	NYSE	APD	Thu, Nov 30, 2006	64.39	64.62	63.71	63.92
3659	NYSE	APD	Wed, Nov 29, 2006	64.13	64.54	63.91	64.52
3658	NYSE	APD	Tue, Nov 28, 2006	64.07	64.59	63.80	64.09
3657	NYSE	APD	Mon, Nov 27, 2006	65.45	65.62	64.04	64.11
3656	NYSE	APD	Fri, Nov 24, 2006	65.96	66.15	65.65	65.96
3655	NYSE	APD	Wed, Nov 22, 2006	65.13	66.50	65.05	66.12
3654	NYSE	APD	Tue, Nov 21, 2006	64.56	64.67	64.11	64.33
3653	NYSE	APD	Mon, Nov 20, 2006	64.53	64.92	64.42	64.55
3652	NYSE	APD	Fri, Nov 17, 2006	64.71	64.72	64.11	64.70
3651	NYSE	APD	Thu, Nov 16, 2006	64.71	65.13	64.41	64.96
3650	NYSE	APD	Wed, Nov 15, 2006	64.49	64.60	64.21	64.23
3649	NYSE	APD	Tue, Nov 14, 2006	64.53	64.71	63.56	64.46
3648	NYSE	APD	Mon, Nov 13, 2006	64.04	64.47	63.89	64.35
3647	NYSE	APD	Fri, Nov 10, 2006	64.14	64.26	63.70	64.04
3646	NYSE	APD	Thu, Nov 9, 2006	65.18	65.32	63.79	63.91
3645	NYSE	APD	Wed, Nov 8, 2006	64.96	65.63	64.95	65.37
3644	NYSE	APD	Tue, Nov 7, 2006	64.85	65.17	64.70	64.95
3643	NYSE	APD	Mon, Nov 6, 2006	64.62	65.24	64.35	65.07
3642	NYSE	APD	Fri, Nov 3, 2006	64.66	64.81	64.00	64.14
3641	NYSE	APD	Thu, Nov 2, 2006	64.16	65.15	64.12	64.47
3640	NYSE	APD	Wed, Nov 1, 2006	64.60	65.55	64.46	64.56
3639	NYSE	APD	Tue, Oct 31, 2006	64.24	64.79	64.12	64.41
3638	NYSE	APD	Mon, Oct 30, 2006	63.24	64.69	63.05	64.54
3637	NYSE	APD	Fri, Oct 27, 2006	63.56	64.01	62.91	63.49
3636	NYSE	APD	Thu, Oct 26, 2006	63.46	63.92	63.09	63.56
3635	NYSE	APD	Wed, Oct 25, 2006	64.44	64.53	63.00	63.46
3634	NYSE	APD	Tue, Oct 24, 2006	63.86	64.36	63.34	63.86
3633	NYSE	APD	Mon, Oct 23, 2006	63.67	64.02	63.48	63.86
3632	NYSE	APD	Fri, Oct 20, 2006	63.40	63.84	62.64	63.60
3631	NYSE	APD	Thu, Oct 19, 2006	63.00	63.59	62.78	63.28
3630	NYSE	APD	Wed, Oct 18, 2006	64.11	64.31	63.29	63.57
3629	NYSE	APD	Tue, Oct 17, 2006	63.63	63.79	63.33	63.70
3628	NYSE	APD	Mon, Oct 16, 2006	63.42	64.25	63.42	64.07
3627	NYSE	APD	Fri, Oct 13, 2006	63.27	63.42	62.61	63.38
3626	NYSE	APD	Thu, Oct 12, 2006	62.76	63.23	62.63	63.19
3625	NYSE	APD	Wed, Oct 11, 2006	62.22	62.70	62.10	62.59
3624	NYSE	APD	Tue, Oct 10, 2006	62.54	62.72	61.80	62.63
3623	NYSE	APD	Mon, Oct 9, 2006	61.92	62.34	61.92	62.20
3622	NYSE	APD	Fri, Oct 6, 2006	61.94	62.13	61.40	61.96
3621	NYSE	APD	Thu, Oct 5, 2006	62.57	62.85	61.90	62.03
3620	NYSE	APD	Wed, Oct 4, 2006	61.75	62.74	61.69	62.57
3619	NYSE	APD	Tue, Oct 3, 2006	62.13	62.17	61.49	61.66
3618	NYSE	APD	Mon, Oct 2, 2006	61.71	62.65	61.19	62.15
3617	NYSE	APD	Fri, Sep 29, 2006	62.30	62.39	61.33	61.36
3616	NYSE	APD	Thu, Sep 28, 2006	62.34	62.66	61.96	62.20
3615	NYSE	APD	Wed, Sep 27, 2006	62.73	63.04	62.44	62.51
3614	NYSE	APD	Tue, Sep 26, 2006	62.03	63.31	61.92	63.13
3613	NYSE	APD	Mon, Sep 25, 2006	60.97	61.84	60.31	61.70
3612	NYSE	APD	Fri, Sep 22, 2006	60.16	60.64	60.00	60.43
3611	NYSE	APD	Thu, Sep 21, 2006	61.28	61.47	59.74	59.98
3610	NYSE	APD	Wed, Sep 20, 2006	61.65	62.40	61.53	62.19
3609	NYSE	APD	Tue, Sep 19, 2006	61.74	62.10	60.91	61.17
3608	NYSE	APD	Mon, Sep 18, 2006	61.75	62.27	61.33	62.00
3607	NYSE	APD	Fri, Sep 15, 2006	61.57	61.91	61.37	61.74
3606	NYSE	APD	Thu, Sep 14, 2006	60.19	61.31	59.76	61.06
3605	NYSE	APD	Wed, Sep 13, 2006	60.82	61.02	60.34	60.74
3604	NYSE	APD	Tue, Sep 12, 2006	60.19	61.16	59.86	61.05
3603	NYSE	APD	Mon, Sep 11, 2006	61.37	61.41	59.82	60.15
3602	NYSE	APD	Fri, Sep 8, 2006	60.65	61.94	60.65	61.41
3601	NYSE	APD	Thu, Sep 7, 2006	61.85	61.85	60.36	60.65
3600	NYSE	APD	Wed, Sep 6, 2006	61.85	62.14	61.71	61.85
3599	NYSE	APD	Tue, Sep 5, 2006	62.40	62.55	62.02	62.33
3598	NYSE	APD	Fri, Sep 1, 2006	61.62	62.91	61.29	62.33
3597	NYSE	APD	Thu, Aug 31, 2006	61.10	61.56	61.05	61.29
3596	NYSE	APD	Wed, Aug 30, 2006	61.37	61.74	61.21	61.23
3595	NYSE	APD	Tue, Aug 29, 2006	60.95	61.56	60.19	61.42
3594	NYSE	APD	Mon, Aug 28, 2006	60.00	60.90	59.89	60.72
3593	NYSE	APD	Fri, Aug 25, 2006	60.34	60.56	59.82	60.22
3592	NYSE	APD	Thu, Aug 24, 2006	61.11	61.43	60.30	60.54
3591	NYSE	APD	Wed, Aug 23, 2006	60.92	61.32	60.49	61.02
3590	NYSE	APD	Tue, Aug 22, 2006	61.00	61.25	60.74	61.02
3589	NYSE	APD	Mon, Aug 21, 2006	61.12	61.39	60.79	60.85
3588	NYSE	APD	Fri, Aug 18, 2006	61.32	61.62	60.87	61.17
3587	NYSE	APD	Thu, Aug 17, 2006	61.66	61.94	61.24	61.33
3586	NYSE	APD	Wed, Aug 16, 2006	61.13	61.60	61.01	61.60
3585	NYSE	APD	Tue, Aug 15, 2006	59.91	60.86	59.85	60.73
3584	NYSE	APD	Mon, Aug 14, 2006	59.54	60.02	59.09	59.12
3583	NYSE	APD	Fri, Aug 11, 2006	59.21	59.61	58.91	59.00
3582	NYSE	APD	Thu, Aug 10, 2006	59.29	59.70	58.92	59.11
3581	NYSE	APD	Wed, Aug 9, 2006	59.86	60.34	59.20	59.29
3580	NYSE	APD	Tue, Aug 8, 2006	59.91	60.30	59.29	59.54
3579	NYSE	APD	Mon, Aug 7, 2006	59.82	60.19	59.52	59.82
3578	NYSE	APD	Fri, Aug 4, 2006	60.56	60.78	59.72	60.02
3577	NYSE	APD	Thu, Aug 3, 2006	59.76	60.44	59.60	59.92
3576	NYSE	APD	Wed, Aug 2, 2006	58.89	60.24	58.89	59.76
3575	NYSE	APD	Tue, Aug 1, 2006	58.72	59.06	58.24	58.60
3574	NYSE	APD	Mon, Jul 31, 2006	59.22	59.47	58.60	59.10
3573	NYSE	APD	Fri, Jul 28, 2006	58.01	59.11	57.78	58.92
3572	NYSE	APD	Thu, Jul 27, 2006	58.42	58.70	57.48	57.78
3571	NYSE	APD	Wed, Jul 26, 2006	58.80	59.67	58.01	58.41
3570	NYSE	APD	Tue, Jul 25, 2006	56.86	57.50	56.43	57.14
3569	NYSE	APD	Mon, Jul 24, 2006	56.95	57.38	56.76	56.98
3568	NYSE	APD	Fri, Jul 21, 2006	57.37	57.37	56.32	56.77
3567	NYSE	APD	Thu, Jul 20, 2006	58.60	58.88	57.06	57.06
3566	NYSE	APD	Wed, Jul 19, 2006	57.50	59.12	57.46	58.68
3565	NYSE	APD	Tue, Jul 18, 2006	56.77	57.33	56.61	57.23
3564	NYSE	APD	Mon, Jul 17, 2006	57.00	57.47	56.71	56.87
3563	NYSE	APD	Fri, Jul 14, 2006	57.64	57.74	56.63	57.27
3562	NYSE	APD	Thu, Jul 13, 2006	58.98	58.98	57.53	57.71
3561	NYSE	APD	Wed, Jul 12, 2006	60.02	60.09	58.79	59.09
3560	NYSE	APD	Tue, Jul 11, 2006	58.94	60.08	58.88	60.01
3559	NYSE	APD	Mon, Jul 10, 2006	58.08	58.77	57.93	58.51
3558	NYSE	APD	Fri, Jul 7, 2006	59.21	59.23	57.88	58.20
3557	NYSE	APD	Thu, Jul 6, 2006	58.89	59.29	58.84	59.21
3556	NYSE	APD	Wed, Jul 5, 2006	59.59	59.70	58.86	59.01
3555	NYSE	APD	Mon, Jul 3, 2006	59.45	59.85	59.18	59.75
3554	NYSE	APD	Fri, Jun 30, 2006	58.81	59.39	58.48	59.09
3553	NYSE	APD	Thu, Jun 29, 2006	57.27	58.53	57.11	58.45
3552	NYSE	APD	Wed, Jun 28, 2006	57.56	57.87	57.09	57.26
3551	NYSE	APD	Tue, Jun 27, 2006	58.63	58.71	57.49	57.49
3550	NYSE	APD	Mon, Jun 26, 2006	58.52	59.16	58.23	58.63
3549	NYSE	APD	Fri, Jun 23, 2006	58.01	58.97	57.87	58.60
3548	NYSE	APD	Thu, Jun 22, 2006	58.24	58.63	57.70	58.24
3547	NYSE	APD	Wed, Jun 21, 2006	57.98	59.00	57.69	58.51
3546	NYSE	APD	Tue, Jun 20, 2006	57.18	58.11	56.76	57.75
3545	NYSE	APD	Mon, Jun 19, 2006	57.90	58.06	56.51	56.93
3544	NYSE	APD	Fri, Jun 16, 2006	57.69	58.12	57.55	57.79
3543	NYSE	APD	Thu, Jun 15, 2006	56.39	57.82	56.35	57.81
3542	NYSE	APD	Wed, Jun 14, 2006	54.76	56.64	54.73	56.25
3541	NYSE	APD	Tue, Jun 13, 2006	56.39	56.54	54.71	54.83
3540	NYSE	APD	Mon, Jun 12, 2006	57.12	57.46	56.39	56.62
3539	NYSE	APD	Fri, Jun 9, 2006	57.13	57.60	56.80	57.12
3538	NYSE	APD	Thu, Jun 8, 2006	57.69	57.92	55.81	57.25
3537	NYSE	APD	Wed, Jun 7, 2006	58.75	59.07	57.87	57.87
3536	NYSE	APD	Tue, Jun 6, 2006	60.41	60.44	58.51	59.08
3535	NYSE	APD	Mon, Jun 5, 2006	61.16	61.16	59.92	60.09
3534	NYSE	APD	Fri, Jun 2, 2006	61.77	62.29	60.77	61.39
3533	NYSE	APD	Thu, Jun 1, 2006	59.82	61.31	59.63	61.31
3532	NYSE	APD	Wed, May 31, 2006	59.23	60.44	59.21	59.95
3531	NYSE	APD	Tue, May 30, 2006	60.33	60.33	58.85	58.85
3530	NYSE	APD	Fri, May 26, 2006	59.91	60.56	59.63	60.43
3529	NYSE	APD	Thu, May 25, 2006	59.49	60.29	59.37	59.61
3528	NYSE	APD	Wed, May 24, 2006	59.12	59.80	58.11	59.07
3527	NYSE	APD	Tue, May 23, 2006	59.17	60.00	59.10	59.29
3526	NYSE	APD	Mon, May 22, 2006	59.43	59.57	57.96	58.79
3525	NYSE	APD	Fri, May 19, 2006	59.66	59.94	58.98	59.48
3524	NYSE	APD	Thu, May 18, 2006	58.89	60.45	58.89	59.43
3523	NYSE	APD	Wed, May 17, 2006	60.37	60.38	59.26	59.63
3522	NYSE	APD	Tue, May 16, 2006	61.29	61.52	60.46	60.57
3521	NYSE	APD	Mon, May 15, 2006	60.93	61.62	60.66	61.41
3520	NYSE	APD	Fri, May 12, 2006	62.04	62.04	60.92	60.93
3519	NYSE	APD	Thu, May 11, 2006	62.48	62.74	62.00	62.04
3518	NYSE	APD	Wed, May 10, 2006	63.10	63.15	62.15	62.39
3517	NYSE	APD	Tue, May 9, 2006	63.10	63.59	62.90	63.20
3516	NYSE	APD	Mon, May 8, 2006	63.05	64.02	63.05	63.23
3515	NYSE	APD	Fri, May 5, 2006	62.78	63.48	62.71	63.39
3514	NYSE	APD	Thu, May 4, 2006	63.37	63.98	62.76	62.76
3513	NYSE	APD	Wed, May 3, 2006	62.58	63.32	62.49	63.20
3512	NYSE	APD	Tue, May 2, 2006	62.45	62.94	62.34	62.66
3511	NYSE	APD	Mon, May 1, 2006	62.77	63.24	62.29	62.41
3510	NYSE	APD	Fri, Apr 28, 2006	63.53	63.97	63.19	63.35
3509	NYSE	APD	Thu, Apr 27, 2006	63.00	64.06	62.64	63.41
3508	NYSE	APD	Wed, Apr 26, 2006	63.88	63.89	62.44	63.00
3507	NYSE	APD	Tue, Apr 25, 2006	63.75	64.04	63.18	63.94
3506	NYSE	APD	Mon, Apr 24, 2006	64.00	64.06	63.15	63.91
3505	NYSE	APD	Fri, Apr 21, 2006	63.78	64.29	63.51	64.00
3504	NYSE	APD	Thu, Apr 20, 2006	63.33	63.96	62.92	63.34
3503	NYSE	APD	Wed, Apr 19, 2006	63.79	63.90	63.06	63.61
3502	NYSE	APD	Tue, Apr 18, 2006	61.17	64.17	61.11	63.98
3501	NYSE	APD	Mon, Apr 17, 2006	60.74	61.17	60.71	61.16
3500	NYSE	APD	Thu, Apr 13, 2006	61.01	61.09	60.51	60.85
3499	NYSE	APD	Wed, Apr 12, 2006	60.80	61.11	60.68	60.93
3498	NYSE	APD	Tue, Apr 11, 2006	61.58	62.00	60.65	60.80
3497	NYSE	APD	Mon, Apr 10, 2006	62.36	62.36	61.07	61.38
3496	NYSE	APD	Fri, Apr 7, 2006	62.54	63.30	61.86	62.00
3495	NYSE	APD	Thu, Apr 6, 2006	62.42	62.70	62.12	62.35
3494	NYSE	APD	Wed, Apr 5, 2006	61.27	62.70	61.20	62.62
3493	NYSE	APD	Tue, Apr 4, 2006	60.85	61.75	60.64	61.49
3492	NYSE	APD	Mon, Apr 3, 2006	62.44	62.96	61.43	61.47
3491	NYSE	APD	Fri, Mar 31, 2006	62.64	62.68	61.71	62.12
3490	NYSE	APD	Thu, Mar 30, 2006	61.48	61.76	60.68	61.18
3489	NYSE	APD	Wed, Mar 29, 2006	61.06	61.88	60.52	61.77
3488	NYSE	APD	Tue, Mar 28, 2006	61.26	61.34	60.53	60.83
3487	NYSE	APD	Mon, Mar 27, 2006	61.29	61.41	60.92	61.26
3486	NYSE	APD	Fri, Mar 24, 2006	61.66	62.02	61.18	61.54
3485	NYSE	APD	Thu, Mar 23, 2006	61.94	62.49	61.30	61.79
3484	NYSE	APD	Wed, Mar 22, 2006	62.72	62.87	62.07	62.51
3483	NYSE	APD	Tue, Mar 21, 2006	60.54	62.33	60.42	61.80
3482	NYSE	APD	Mon, Mar 20, 2006	60.46	60.84	60.21	60.63
3481	NYSE	APD	Fri, Mar 17, 2006	61.02	61.02	60.45	60.78
3480	NYSE	APD	Thu, Mar 16, 2006	60.65	61.04	60.39	60.83
3479	NYSE	APD	Wed, Mar 15, 2006	60.09	60.86	60.09	60.48
3478	NYSE	APD	Tue, Mar 14, 2006	59.09	60.06	59.09	60.01
3477	NYSE	APD	Mon, Mar 13, 2006	59.19	59.44	58.84	59.09
3476	NYSE	APD	Fri, Mar 10, 2006	58.57	59.49	58.34	59.19
3475	NYSE	APD	Thu, Mar 9, 2006	58.24	59.01	57.90	57.94
3474	NYSE	APD	Wed, Mar 8, 2006	59.21	59.67	57.84	58.06
3473	NYSE	APD	Tue, Mar 7, 2006	58.99	59.75	58.98	59.67
3472	NYSE	APD	Mon, Mar 6, 2006	59.26	59.49	58.67	58.99
3471	NYSE	APD	Fri, Mar 3, 2006	59.02	59.40	58.75	59.05
3470	NYSE	APD	Thu, Mar 2, 2006	59.23	59.81	59.06	59.55
3469	NYSE	APD	Wed, Mar 1, 2006	59.32	59.77	59.15	59.46
3468	NYSE	APD	Tue, Feb 28, 2006	59.45	59.56	58.89	59.32
3467	NYSE	APD	Mon, Feb 27, 2006	59.64	60.00	59.58	59.67
3466	NYSE	APD	Fri, Feb 24, 2006	59.55	59.75	59.37	59.63
3465	NYSE	APD	Thu, Feb 23, 2006	59.30	59.64	58.86	59.55
3464	NYSE	APD	Wed, Feb 22, 2006	58.83	59.39	58.77	59.21
3463	NYSE	APD	Tue, Feb 21, 2006	59.14	59.49	58.49	58.60
3462	NYSE	APD	Fri, Feb 17, 2006	58.92	59.25	58.46	59.14
3461	NYSE	APD	Thu, Feb 16, 2006	58.66	58.94	58.52	58.94
3460	NYSE	APD	Wed, Feb 15, 2006	58.15	58.73	57.99	58.46
3459	NYSE	APD	Tue, Feb 14, 2006	57.49	58.54	57.49	58.36
3458	NYSE	APD	Mon, Feb 13, 2006	57.46	57.76	57.12	57.48
3457	NYSE	APD	Fri, Feb 10, 2006	57.61	58.01	56.95	57.64
3456	NYSE	APD	Thu, Feb 9, 2006	57.56	58.13	57.26	57.41
3455	NYSE	APD	Wed, Feb 8, 2006	57.87	57.92	57.31	57.55
3454	NYSE	APD	Tue, Feb 7, 2006	58.21	58.47	57.13	57.26
3453	NYSE	APD	Mon, Feb 6, 2006	57.37	58.24	57.34	58.14
3452	NYSE	APD	Fri, Feb 3, 2006	56.29	56.73	56.03	56.23
3451	NYSE	APD	Thu, Feb 2, 2006	57.19	57.19	55.93	56.29
3450	NYSE	APD	Wed, Feb 1, 2006	57.04	57.38	56.76	57.13
3449	NYSE	APD	Tue, Jan 31, 2006	57.32	57.37	56.95	57.03
3448	NYSE	APD	Mon, Jan 30, 2006	57.41	57.74	57.01	57.36
3447	NYSE	APD	Fri, Jan 27, 2006	56.63	57.49	56.39	57.43
3446	NYSE	APD	Thu, Jan 26, 2006	57.00	57.13	56.38	56.38
3445	NYSE	APD	Wed, Jan 25, 2006	57.37	57.78	56.86	56.86
3444	NYSE	APD	Tue, Jan 24, 2006	55.47	56.67	55.40	56.45
3443	NYSE	APD	Mon, Jan 23, 2006	54.99	55.78	54.99	55.26
3442	NYSE	APD	Fri, Jan 20, 2006	56.16	56.16	55.04	55.05
3441	NYSE	APD	Thu, Jan 19, 2006	55.24	56.40	55.03	56.11
3440	NYSE	APD	Wed, Jan 18, 2006	55.16	55.16	54.68	54.87
3439	NYSE	APD	Tue, Jan 17, 2006	54.34	55.40	54.13	55.25
3438	NYSE	APD	Fri, Jan 13, 2006	54.71	54.87	54.12	54.34
3437	NYSE	APD	Thu, Jan 12, 2006	54.90	55.54	54.55	54.56
3436	NYSE	APD	Wed, Jan 11, 2006	53.94	54.99	53.71	54.99
3435	NYSE	APD	Tue, Jan 10, 2006	54.47	54.48	53.63	53.94
3434	NYSE	APD	Mon, Jan 9, 2006	55.10	55.16	54.35	54.56
3433	NYSE	APD	Fri, Jan 6, 2006	54.24	55.30	54.24	55.27
3432	NYSE	APD	Thu, Jan 5, 2006	54.55	54.75	53.92	54.01
3431	NYSE	APD	Wed, Jan 4, 2006	54.98	54.98	54.36	54.48
3430	NYSE	APD	Tue, Jan 3, 2006	54.92	55.22	54.37	55.11
3429	NYSE	APD	Fri, Dec 30, 2005	54.78	54.86	54.58	54.72
3428	NYSE	APD	Thu, Dec 29, 2005	55.32	55.77	55.08	55.08
3427	NYSE	APD	Wed, Dec 28, 2005	55.57	55.78	55.27	55.66
3426	NYSE	APD	Tue, Dec 27, 2005	55.97	56.39	55.35	55.52
3425	NYSE	APD	Fri, Dec 23, 2005	55.77	56.16	55.69	55.77
3424	NYSE	APD	Thu, Dec 22, 2005	55.53	55.89	55.53	55.82
3423	NYSE	APD	Wed, Dec 21, 2005	55.15	55.57	55.05	55.53
3422	NYSE	APD	Tue, Dec 20, 2005	54.80	55.24	54.56	54.67
3421	NYSE	APD	Mon, Dec 19, 2005	54.87	55.33	54.56	54.82
3420	NYSE	APD	Fri, Dec 16, 2005	55.29	55.38	54.41	54.84
3419	NYSE	APD	Thu, Dec 15, 2005	56.47	56.47	55.34	55.34
3418	NYSE	APD	Wed, Dec 14, 2005	56.64	57.19	56.58	56.62
3417	NYSE	APD	Tue, Dec 13, 2005	56.31	56.92	56.24	56.70
3416	NYSE	APD	Mon, Dec 12, 2005	56.10	56.39	55.89	56.36
3415	NYSE	APD	Fri, Dec 9, 2005	56.28	56.49	55.77	56.09
3414	NYSE	APD	Thu, Dec 8, 2005	56.12	57.22	56.02	56.28
3413	NYSE	APD	Wed, Dec 7, 2005	56.02	56.20	55.43	55.68
3412	NYSE	APD	Tue, Dec 6, 2005	56.58	56.72	55.66	56.10
3411	NYSE	APD	Mon, Dec 5, 2005	56.39	56.40	55.71	56.31
3410	NYSE	APD	Fri, Dec 2, 2005	56.30	56.83	55.79	56.76
3409	NYSE	APD	Thu, Dec 1, 2005	55.10	56.76	54.85	56.51
3408	NYSE	APD	Wed, Nov 30, 2005	55.45	55.69	54.62	54.70
3407	NYSE	APD	Tue, Nov 29, 2005	55.41	55.98	55.41	55.53
3406	NYSE	APD	Mon, Nov 28, 2005	55.68	55.69	55.14	55.23
3405	NYSE	APD	Fri, Nov 25, 2005	55.32	55.57	55.17	55.57
3404	NYSE	APD	Wed, Nov 23, 2005	55.78	55.79	55.32	55.41
3403	NYSE	APD	Tue, Nov 22, 2005	55.47	55.93	55.19	55.87
3402	NYSE	APD	Mon, Nov 21, 2005	55.09	55.69	54.92	55.69
3401	NYSE	APD	Fri, Nov 18, 2005	54.92	55.53	54.47	55.47
3400	NYSE	APD	Thu, Nov 17, 2005	53.76	54.52	53.69	54.51
3399	NYSE	APD	Wed, Nov 16, 2005	53.53	53.73	53.32	53.71
3398	NYSE	APD	Tue, Nov 15, 2005	53.21	53.59	53.03	53.48
3397	NYSE	APD	Mon, Nov 14, 2005	53.00	53.42	52.76	53.21
3396	NYSE	APD	Fri, Nov 11, 2005	52.88	53.30	52.70	53.29
3395	NYSE	APD	Thu, Nov 10, 2005	52.24	53.36	51.94	53.08
3394	NYSE	APD	Wed, Nov 9, 2005	52.30	52.52	51.98	52.10
3393	NYSE	APD	Tue, Nov 8, 2005	52.19	52.47	52.11	52.11
3392	NYSE	APD	Mon, Nov 7, 2005	52.97	52.99	52.47	52.49
3391	NYSE	APD	Fri, Nov 4, 2005	53.39	53.62	52.72	52.88
3390	NYSE	APD	Thu, Nov 3, 2005	53.79	53.90	53.13	53.31
3389	NYSE	APD	Wed, Nov 2, 2005	53.09	53.97	52.60	53.63
3388	NYSE	APD	Tue, Nov 1, 2005	52.84	53.39	52.69	53.13
3387	NYSE	APD	Mon, Oct 31, 2005	53.16	53.42	52.91	52.92
3386	NYSE	APD	Fri, Oct 28, 2005	52.33	53.07	52.04	53.05
3385	NYSE	APD	Thu, Oct 27, 2005	52.47	52.73	51.81	51.95
3384	NYSE	APD	Wed, Oct 26, 2005	51.77	53.17	51.55	52.48
3383	NYSE	APD	Tue, Oct 25, 2005	51.22	51.65	50.64	51.22
3382	NYSE	APD	Mon, Oct 24, 2005	50.48	51.54	50.48	51.54
3381	NYSE	APD	Fri, Oct 21, 2005	50.29	50.50	49.75	50.17
3380	NYSE	APD	Thu, Oct 20, 2005	49.78	50.76	49.58	49.92
3379	NYSE	APD	Wed, Oct 19, 2005	49.30	49.85	49.00	49.78
3378	NYSE	APD	Tue, Oct 18, 2005	49.91	50.06	49.30	49.30
3377	NYSE	APD	Mon, Oct 17, 2005	50.02	50.08	49.75	49.91
3376	NYSE	APD	Fri, Oct 14, 2005	50.85	50.90	49.93	50.06
3375	NYSE	APD	Thu, Oct 13, 2005	49.96	50.51	49.93	50.51
3374	NYSE	APD	Wed, Oct 12, 2005	49.92	50.27	49.69	50.10
3373	NYSE	APD	Tue, Oct 11, 2005	50.15	50.45	49.92	50.02
3372	NYSE	APD	Mon, Oct 10, 2005	50.76	50.85	50.09	50.15
3371	NYSE	APD	Fri, Oct 7, 2005	50.31	51.00	50.25	50.75
3370	NYSE	APD	Thu, Oct 6, 2005	50.39	51.09	49.91	50.13
3369	NYSE	APD	Wed, Oct 5, 2005	51.62	51.62	50.40	50.47
3368	NYSE	APD	Tue, Oct 4, 2005	51.62	52.60	51.41	51.94
3367	NYSE	APD	Mon, Oct 3, 2005	50.92	51.63	50.66	51.51
3366	NYSE	APD	Fri, Sep 30, 2005	50.15	51.20	50.15	50.98
3365	NYSE	APD	Thu, Sep 29, 2005	50.11	50.42	49.28	50.38
3364	NYSE	APD	Wed, Sep 28, 2005	51.10	51.27	50.25	50.54
3363	NYSE	APD	Tue, Sep 27, 2005	50.97	51.35	50.76	50.98
3362	NYSE	APD	Mon, Sep 26, 2005	51.77	52.05	50.85	50.85
3361	NYSE	APD	Fri, Sep 23, 2005	50.92	52.14	50.76	51.62
3360	NYSE	APD	Thu, Sep 22, 2005	50.85	51.30	50.15	50.92
3359	NYSE	APD	Wed, Sep 21, 2005	51.63	51.63	50.27	50.85
3358	NYSE	APD	Tue, Sep 20, 2005	52.23	52.93	51.49	51.63
3357	NYSE	APD	Mon, Sep 19, 2005	52.05	52.23	51.63	51.77
3356	NYSE	APD	Fri, Sep 16, 2005	52.03	52.40	51.96	52.10
3355	NYSE	APD	Thu, Sep 15, 2005	52.05	52.17	51.60	51.77
3354	NYSE	APD	Wed, Sep 14, 2005	51.91	52.22	51.68	52.05
3353	NYSE	APD	Tue, Sep 13, 2005	51.76	52.39	51.53	51.59
3352	NYSE	APD	Mon, Sep 12, 2005	51.12	51.77	51.04	51.75
3351	NYSE	APD	Fri, Sep 9, 2005	51.03	51.32	50.71	51.29
3350	NYSE	APD	Thu, Sep 8, 2005	50.88	51.16	50.62	50.77
3349	NYSE	APD	Wed, Sep 7, 2005	51.58	51.95	50.89	51.25
3348	NYSE	APD	Tue, Sep 6, 2005	51.43	51.96	51.31	51.83
3347	NYSE	APD	Fri, Sep 2, 2005	50.76	51.36	50.11	51.36
3346	NYSE	APD	Thu, Sep 1, 2005	51.22	51.31	50.60	50.65
3345	NYSE	APD	Wed, Aug 31, 2005	51.54	51.97	50.76	51.22
3344	NYSE	APD	Tue, Aug 30, 2005	52.25	52.39	51.46	51.87
3343	NYSE	APD	Mon, Aug 29, 2005	52.33	52.83	51.80	52.62
3342	NYSE	APD	Fri, Aug 26, 2005	52.88	52.99	52.25	52.65
3341	NYSE	APD	Thu, Aug 25, 2005	53.51	53.51	52.79	53.12
3340	NYSE	APD	Wed, Aug 24, 2005	53.79	54.08	53.32	53.50
3339	NYSE	APD	Tue, Aug 23, 2005	54.90	54.91	53.64	53.85
3338	NYSE	APD	Mon, Aug 22, 2005	55.15	55.50	54.69	55.02
3337	NYSE	APD	Fri, Aug 19, 2005	55.19	55.33	54.78	55.11
3336	NYSE	APD	Thu, Aug 18, 2005	55.10	55.26	54.77	55.04
3335	NYSE	APD	Wed, Aug 17, 2005	54.82	55.50	54.55	55.29
3334	NYSE	APD	Tue, Aug 16, 2005	56.04	56.30	55.31	55.36
3333	NYSE	APD	Mon, Aug 15, 2005	56.07	56.38	55.60	56.24
3332	NYSE	APD	Fri, Aug 12, 2005	56.35	56.49	55.88	56.17
3331	NYSE	APD	Thu, Aug 11, 2005	56.12	56.58	55.93	56.58
3330	NYSE	APD	Wed, Aug 10, 2005	56.44	56.95	55.84	56.03
3329	NYSE	APD	Tue, Aug 9, 2005	56.58	56.58	55.97	56.38
3328	NYSE	APD	Mon, Aug 8, 2005	55.87	56.09	55.65	55.79
3327	NYSE	APD	Fri, Aug 5, 2005	56.01	56.16	55.54	55.75
3326	NYSE	APD	Thu, Aug 4, 2005	56.62	56.62	55.93	56.01
3325	NYSE	APD	Wed, Aug 3, 2005	55.59	56.86	55.42	56.61
3324	NYSE	APD	Tue, Aug 2, 2005	55.45	55.95	55.38	55.70
3323	NYSE	APD	Mon, Aug 1, 2005	55.25	55.71	55.05	55.13
3322	NYSE	APD	Fri, Jul 29, 2005	55.59	56.02	55.15	55.25
3321	NYSE	APD	Thu, Jul 28, 2005	54.41	55.87	54.40	55.79
3320	NYSE	APD	Wed, Jul 27, 2005	53.81	54.88	53.53	54.82
3319	NYSE	APD	Tue, Jul 26, 2005	54.43	54.45	53.34	53.52
3318	NYSE	APD	Mon, Jul 25, 2005	54.80	55.25	54.36	54.47
3317	NYSE	APD	Fri, Jul 22, 2005	54.71	55.17	54.60	54.99
3316	NYSE	APD	Thu, Jul 21, 2005	55.19	55.46	54.69	54.69
3315	NYSE	APD	Wed, Jul 20, 2005	55.01	55.35	54.64	55.29
3314	NYSE	APD	Tue, Jul 19, 2005	55.27	55.57	54.92	55.10
3313	NYSE	APD	Mon, Jul 18, 2005	55.06	55.45	54.82	54.94
3312	NYSE	APD	Fri, Jul 15, 2005	55.56	55.79	55.29	55.29
3311	NYSE	APD	Thu, Jul 14, 2005	55.89	56.37	55.55	55.55
3310	NYSE	APD	Wed, Jul 13, 2005	55.34	55.67	55.18	55.62
3309	NYSE	APD	Tue, Jul 12, 2005	55.53	55.53	54.68	55.34
3308	NYSE	APD	Mon, Jul 11, 2005	55.01	55.58	54.78	55.56
3307	NYSE	APD	Fri, Jul 8, 2005	53.64	54.62	53.64	54.39
3306	NYSE	APD	Thu, Jul 7, 2005	53.99	53.99	53.11	53.64
3305	NYSE	APD	Wed, Jul 6, 2005	54.89	55.18	54.36	54.53
3304	NYSE	APD	Tue, Jul 5, 2005	54.73	55.08	53.91	55.01
3303	NYSE	APD	Fri, Jul 1, 2005	55.70	55.71	54.44	54.77
3302	NYSE	APD	Thu, Jun 30, 2005	55.58	55.98	55.56	55.75
3301	NYSE	APD	Wed, Jun 29, 2005	55.57	55.90	55.47	55.74
3300	NYSE	APD	Tue, Jun 28, 2005	55.61	56.39	55.56	55.95
3299	NYSE	APD	Mon, Jun 27, 2005	54.64	55.71	54.64	55.47
3298	NYSE	APD	Fri, Jun 24, 2005	55.26	55.84	54.67	55.03
3297	NYSE	APD	Thu, Jun 23, 2005	57.10	57.13	55.02	55.26
3296	NYSE	APD	Wed, Jun 22, 2005	57.28	57.55	57.11	57.25
3295	NYSE	APD	Tue, Jun 21, 2005	57.30	57.48	56.91	57.31
3294	NYSE	APD	Mon, Jun 20, 2005	57.17	57.54	56.68	57.36
3293	NYSE	APD	Fri, Jun 17, 2005	57.55	57.64	57.08	57.40
3292	NYSE	APD	Thu, Jun 16, 2005	56.77	57.39	56.77	57.13
3291	NYSE	APD	Wed, Jun 15, 2005	56.95	57.06	56.48	56.56
3290	NYSE	APD	Tue, Jun 14, 2005	56.73	56.93	56.63	56.72
3289	NYSE	APD	Mon, Jun 13, 2005	56.54	57.06	56.35	56.71
3288	NYSE	APD	Fri, Jun 10, 2005	56.76	56.92	56.50	56.58
3287	NYSE	APD	Thu, Jun 9, 2005	56.95	57.02	56.18	56.63
3286	NYSE	APD	Wed, Jun 8, 2005	57.53	57.61	56.68	56.88
3285	NYSE	APD	Tue, Jun 7, 2005	57.11	58.09	56.83	57.23
3284	NYSE	APD	Mon, Jun 6, 2005	56.82	56.95	56.51	56.79
3283	NYSE	APD	Fri, Jun 3, 2005	56.95	57.74	56.80	56.80
3282	NYSE	APD	Thu, Jun 2, 2005	56.90	57.28	56.30	57.14
3281	NYSE	APD	Wed, Jun 1, 2005	55.69	57.29	55.56	56.97
3280	NYSE	APD	Tue, May 31, 2005	55.91	56.11	55.47	55.68
3279	NYSE	APD	Fri, May 27, 2005	55.71	55.93	55.60	55.81
3278	NYSE	APD	Thu, May 26, 2005	55.93	56.02	55.57	55.70
3277	NYSE	APD	Wed, May 25, 2005	56.17	56.30	55.35	55.51
3276	NYSE	APD	Tue, May 24, 2005	56.27	56.39	55.75	56.17
3275	NYSE	APD	Mon, May 23, 2005	55.75	56.72	55.58	56.40
3274	NYSE	APD	Fri, May 20, 2005	56.15	56.15	55.30	55.56
3273	NYSE	APD	Thu, May 19, 2005	56.43	56.64	55.76	56.15
3272	NYSE	APD	Wed, May 18, 2005	55.93	56.51	55.93	56.26
3271	NYSE	APD	Tue, May 17, 2005	54.27	55.55	54.08	55.37
3270	NYSE	APD	Mon, May 16, 2005	53.62	54.70	53.51	54.57
3269	NYSE	APD	Fri, May 13, 2005	54.02	54.64	52.93	53.46
3268	NYSE	APD	Thu, May 12, 2005	55.32	55.77	53.70	53.74
3267	NYSE	APD	Wed, May 11, 2005	54.98	55.11	54.36	55.05
3266	NYSE	APD	Tue, May 10, 2005	55.01	55.13	54.61	54.80
3265	NYSE	APD	Mon, May 9, 2005	55.38	55.61	55.04	55.24
3264	NYSE	APD	Fri, May 6, 2005	55.70	56.07	55.39	55.53
3263	NYSE	APD	Thu, May 5, 2005	55.61	55.84	54.78	55.24
3262	NYSE	APD	Wed, May 4, 2005	55.22	55.72	55.07	55.72
3261	NYSE	APD	Tue, May 3, 2005	54.59	55.38	54.59	54.82
3260	NYSE	APD	Mon, May 2, 2005	54.39	55.32	54.19	55.00
3259	NYSE	APD	Fri, Apr 29, 2005	53.90	54.55	53.62	54.30
3258	NYSE	APD	Thu, Apr 28, 2005	54.08	54.55	53.08	53.17
3257	NYSE	APD	Wed, Apr 27, 2005	51.63	52.37	51.34	51.84
3256	NYSE	APD	Tue, Apr 26, 2005	53.44	54.16	52.47	52.47
3255	NYSE	APD	Mon, Apr 25, 2005	53.69	54.31	53.56	53.85
3254	NYSE	APD	Fri, Apr 22, 2005	54.03	54.11	52.91	53.45
3253	NYSE	APD	Thu, Apr 21, 2005	53.34	54.14	52.99	54.03
3252	NYSE	APD	Wed, Apr 20, 2005	53.86	53.95	52.73	52.80
3251	NYSE	APD	Tue, Apr 19, 2005	53.16	54.24	53.16	53.86
3250	NYSE	APD	Mon, Apr 18, 2005	52.33	53.14	52.00	52.93
3249	NYSE	APD	Fri, Apr 15, 2005	53.76	53.81	52.23	52.33
3248	NYSE	APD	Thu, Apr 14, 2005	56.35	56.58	54.29	54.55
3247	NYSE	APD	Wed, Apr 13, 2005	57.46	57.56	56.30	56.43
3246	NYSE	APD	Tue, Apr 12, 2005	57.97	57.97	56.87	57.71
3245	NYSE	APD	Mon, Apr 11, 2005	57.82	58.34	57.74	57.97
3244	NYSE	APD	Fri, Apr 8, 2005	58.71	58.73	57.90	57.91
3243	NYSE	APD	Thu, Apr 7, 2005	58.60	58.91	58.38	58.67
3242	NYSE	APD	Wed, Apr 6, 2005	58.99	59.22	58.46	58.54
3241	NYSE	APD	Tue, Apr 5, 2005	58.44	58.78	58.29	58.77
3240	NYSE	APD	Mon, Apr 4, 2005	58.47	58.60	58.08	58.43
3239	NYSE	APD	Fri, Apr 1, 2005	58.68	58.94	58.11	58.46
3238	NYSE	APD	Thu, Mar 31, 2005	58.47	58.60	58.01	58.51
3237	NYSE	APD	Wed, Mar 30, 2005	57.41	58.07	57.37	57.98
3236	NYSE	APD	Tue, Mar 29, 2005	58.01	58.90	57.62	57.64
3235	NYSE	APD	Mon, Mar 28, 2005	59.08	59.35	58.63	58.63
3234	NYSE	APD	Thu, Mar 24, 2005	58.84	59.34	58.56	58.94
3233	NYSE	APD	Wed, Mar 23, 2005	58.45	58.96	58.40	58.61
3232	NYSE	APD	Tue, Mar 22, 2005	58.71	59.00	58.39	58.45
3231	NYSE	APD	Mon, Mar 21, 2005	58.43	58.82	58.01	58.63
3230	NYSE	APD	Fri, Mar 18, 2005	58.41	58.64	58.15	58.50
3229	NYSE	APD	Thu, Mar 17, 2005	58.20	59.09	57.86	58.64
3228	NYSE	APD	Wed, Mar 16, 2005	58.67	58.67	57.98	58.20
3227	NYSE	APD	Tue, Mar 15, 2005	59.36	59.40	58.60	58.70
3226	NYSE	APD	Mon, Mar 14, 2005	59.11	59.80	58.73	59.37
3225	NYSE	APD	Fri, Mar 11, 2005	58.24	59.34	58.07	58.88
3224	NYSE	APD	Thu, Mar 10, 2005	60.00	60.07	58.72	59.26
3223	NYSE	APD	Wed, Mar 9, 2005	59.87	60.84	59.74	59.97
3222	NYSE	APD	Tue, Mar 8, 2005	59.47	60.01	59.43	59.99
3221	NYSE	APD	Mon, Mar 7, 2005	59.63	60.13	59.21	59.70
3220	NYSE	APD	Fri, Mar 4, 2005	59.58	60.22	59.29	60.22
3219	NYSE	APD	Thu, Mar 3, 2005	58.52	59.35	58.48	59.25
3218	NYSE	APD	Wed, Mar 2, 2005	58.03	58.57	57.87	58.29
3217	NYSE	APD	Tue, Mar 1, 2005	57.97	58.78	57.97	58.59
3216	NYSE	APD	Mon, Feb 28, 2005	58.43	58.51	57.51	57.89
3215	NYSE	APD	Fri, Feb 25, 2005	57.50	58.45	57.42	58.43
3214	NYSE	APD	Thu, Feb 24, 2005	56.86	57.52	55.48	57.50
3213	NYSE	APD	Wed, Feb 23, 2005	56.07	56.64	55.99	56.61
3212	NYSE	APD	Tue, Feb 22, 2005	55.83	56.30	55.47	55.48
3211	NYSE	APD	Fri, Feb 18, 2005	55.70	56.51	55.63	56.29
3210	NYSE	APD	Thu, Feb 17, 2005	55.93	56.22	55.52	55.52
3209	NYSE	APD	Wed, Feb 16, 2005	55.61	56.15	55.45	55.98
3208	NYSE	APD	Tue, Feb 15, 2005	55.89	56.39	55.62	55.91
3207	NYSE	APD	Mon, Feb 14, 2005	55.89	56.12	55.59	55.93
3206	NYSE	APD	Fri, Feb 11, 2005	55.40	56.30	55.17	56.12
3205	NYSE	APD	Thu, Feb 10, 2005	55.01	55.47	54.79	55.40
3204	NYSE	APD	Wed, Feb 9, 2005	55.39	55.47	54.78	54.93
3203	NYSE	APD	Tue, Feb 8, 2005	55.15	55.47	54.82	55.39
3202	NYSE	APD	Mon, Feb 7, 2005	54.45	55.45	54.33	55.38
3201	NYSE	APD	Fri, Feb 4, 2005	54.23	54.79	54.23	54.55
3200	NYSE	APD	Thu, Feb 3, 2005	54.96	54.96	54.31	54.42
3199	NYSE	APD	Wed, Feb 2, 2005	55.01	55.24	54.81	54.95
3198	NYSE	APD	Tue, Feb 1, 2005	54.46	55.19	54.34	54.88
3197	NYSE	APD	Mon, Jan 31, 2005	54.13	54.54	53.86	54.46
3196	NYSE	APD	Fri, Jan 28, 2005	53.76	53.88	53.19	53.78
3195	NYSE	APD	Thu, Jan 27, 2005	53.53	53.63	53.12	53.34
3194	NYSE	APD	Wed, Jan 26, 2005	53.48	53.90	53.24	53.57
3193	NYSE	APD	Tue, Jan 25, 2005	52.18	52.91	52.05	52.60
3192	NYSE	APD	Mon, Jan 24, 2005	52.56	52.78	51.76	51.76
3191	NYSE	APD	Fri, Jan 21, 2005	52.95	53.19	52.38	52.48
3190	NYSE	APD	Thu, Jan 20, 2005	52.84	53.34	52.36	53.04
3189	NYSE	APD	Wed, Jan 19, 2005	53.38	53.62	52.83	52.87
3188	NYSE	APD	Tue, Jan 18, 2005	52.93	53.65	52.68	53.65
3187	NYSE	APD	Fri, Jan 14, 2005	52.59	53.36	52.59	53.33
3186	NYSE	APD	Thu, Jan 13, 2005	52.82	53.22	52.30	52.55
3185	NYSE	APD	Wed, Jan 12, 2005	52.68	53.08	52.07	53.05
3184	NYSE	APD	Tue, Jan 11, 2005	53.34	53.39	52.37	52.37
3183	NYSE	APD	Mon, Jan 10, 2005	53.11	53.74	52.89	53.33
3182	NYSE	APD	Fri, Jan 7, 2005	53.10	53.81	52.93	53.30
3181	NYSE	APD	Thu, Jan 6, 2005	52.74	53.29	52.74	53.01
3180	NYSE	APD	Wed, Jan 5, 2005	53.20	54.41	52.62	52.69
3179	NYSE	APD	Tue, Jan 4, 2005	53.58	53.86	52.59	52.64
3178	NYSE	APD	Mon, Jan 3, 2005	53.85	54.08	53.13	53.67
3177	NYSE	APD	Fri, Dec 31, 2004	53.90	54.02	53.53	53.59
3176	NYSE	APD	Thu, Dec 30, 2004	54.19	54.22	53.71	53.85
3175	NYSE	APD	Wed, Dec 29, 2004	54.30	54.31	53.96	54.22
3174	NYSE	APD	Tue, Dec 28, 2004	54.00	54.31	53.90	54.31
3173	NYSE	APD	Mon, Dec 27, 2004	54.49	54.49	53.39	53.77
3172	NYSE	APD	Thu, Dec 23, 2004	54.18	54.54	53.94	54.26
3171	NYSE	APD	Wed, Dec 22, 2004	54.27	54.71	54.08	54.43
3170	NYSE	APD	Tue, Dec 21, 2004	54.16	54.27	53.47	54.18
3169	NYSE	APD	Mon, Dec 20, 2004	52.91	54.04	52.91	53.70
3168	NYSE	APD	Fri, Dec 17, 2004	52.70	52.98	52.45	52.88
3167	NYSE	APD	Thu, Dec 16, 2004	53.08	53.34	52.33	52.71
3166	NYSE	APD	Wed, Dec 15, 2004	53.42	53.61	53.08	53.45
3165	NYSE	APD	Tue, Dec 14, 2004	53.39	53.62	53.15	53.42
3164	NYSE	APD	Mon, Dec 13, 2004	53.08	53.57	53.08	53.47
3163	NYSE	APD	Fri, Dec 10, 2004	53.70	53.71	53.08	53.08
3162	NYSE	APD	Thu, Dec 9, 2004	52.53	53.62	52.16	53.59
3161	NYSE	APD	Wed, Dec 8, 2004	52.33	52.82	51.89	52.72
3160	NYSE	APD	Tue, Dec 7, 2004	53.90	53.99	52.40	52.46
3159	NYSE	APD	Mon, Dec 6, 2004	53.62	54.05	53.39	53.67
3158	NYSE	APD	Fri, Dec 3, 2004	53.30	53.90	53.22	53.77
3157	NYSE	APD	Thu, Dec 2, 2004	53.62	53.62	52.97	53.41
3156	NYSE	APD	Wed, Dec 1, 2004	53.16	53.76	52.89	53.63
3155	NYSE	APD	Tue, Nov 30, 2004	52.60	53.04	52.36	52.93
3154	NYSE	APD	Mon, Nov 29, 2004	52.51	52.90	51.99	52.57
3153	NYSE	APD	Fri, Nov 26, 2004	52.91	52.99	52.48	52.50
3152	NYSE	APD	Wed, Nov 24, 2004	52.08	52.74	52.08	52.66
3151	NYSE	APD	Tue, Nov 23, 2004	51.55	52.23	51.44	51.85
3150	NYSE	APD	Mon, Nov 22, 2004	51.59	51.77	51.21	51.55
3149	NYSE	APD	Fri, Nov 19, 2004	52.06	52.15	51.37	51.69
3148	NYSE	APD	Thu, Nov 18, 2004	51.85	52.49	51.85	52.22
3147	NYSE	APD	Wed, Nov 17, 2004	51.06	52.66	51.06	51.75
3146	NYSE	APD	Tue, Nov 16, 2004	51.25	51.53	50.96	51.05
3145	NYSE	APD	Mon, Nov 15, 2004	50.90	51.37	50.76	51.14
3144	NYSE	APD	Fri, Nov 12, 2004	51.26	51.40	50.66	51.25
3143	NYSE	APD	Thu, Nov 11, 2004	50.78	51.23	50.56	51.05
3142	NYSE	APD	Wed, Nov 10, 2004	50.45	51.25	50.32	50.85
3141	NYSE	APD	Tue, Nov 9, 2004	49.23	50.51	49.18	50.23
3140	NYSE	APD	Mon, Nov 8, 2004	49.24	49.41	48.82	49.10
3139	NYSE	APD	Fri, Nov 5, 2004	49.78	49.92	48.93	49.44
3138	NYSE	APD	Thu, Nov 4, 2004	49.31	49.50	48.94	49.41
3137	NYSE	APD	Wed, Nov 3, 2004	49.29	49.50	48.88	49.09
3136	NYSE	APD	Tue, Nov 2, 2004	48.81	49.19	48.27	48.36
3135	NYSE	APD	Mon, Nov 1, 2004	49.03	49.09	48.64	48.81
3134	NYSE	APD	Fri, Oct 29, 2004	49.05	49.74	48.84	49.17
3133	NYSE	APD	Thu, Oct 28, 2004	49.09	49.36	47.94	49.10
3132	NYSE	APD	Wed, Oct 27, 2004	49.75	49.93	48.77	49.74
3131	NYSE	APD	Tue, Oct 26, 2004	48.92	49.75	48.68	49.75
3130	NYSE	APD	Mon, Oct 25, 2004	48.70	49.24	48.53	48.81
3129	NYSE	APD	Fri, Oct 22, 2004	48.75	49.66	48.67	48.93
3128	NYSE	APD	Thu, Oct 21, 2004	48.49	49.04	48.17	48.83
3127	NYSE	APD	Wed, Oct 20, 2004	48.57	48.84	48.29	48.55
3126	NYSE	APD	Tue, Oct 19, 2004	49.53	49.85	48.56	48.56
3125	NYSE	APD	Mon, Oct 18, 2004	49.76	49.82	49.19	49.63
3124	NYSE	APD	Fri, Oct 15, 2004	49.09	50.25	49.09	49.75
3123	NYSE	APD	Thu, Oct 14, 2004	48.66	49.43	48.63	48.96
3122	NYSE	APD	Wed, Oct 13, 2004	49.88	49.88	48.61	48.88
3121	NYSE	APD	Tue, Oct 12, 2004	49.92	49.92	49.20	49.37
3120	NYSE	APD	Mon, Oct 11, 2004	49.90	50.48	49.90	50.21
3119	NYSE	APD	Fri, Oct 8, 2004	50.29	50.40	49.82	50.02
3118	NYSE	APD	Thu, Oct 7, 2004	50.89	50.93	50.30	50.31
3117	NYSE	APD	Wed, Oct 6, 2004	50.52	51.18	50.48	51.10
3116	NYSE	APD	Tue, Oct 5, 2004	50.29	50.60	50.15	50.57
3115	NYSE	APD	Mon, Oct 4, 2004	50.39	50.75	50.29	50.44
3114	NYSE	APD	Fri, Oct 1, 2004	50.04	50.50	49.66	50.42
3113	NYSE	APD	Thu, Sep 30, 2004	50.55	50.76	49.92	50.27
3112	NYSE	APD	Wed, Sep 29, 2004	50.13	50.55	49.63	50.55
3111	NYSE	APD	Tue, Sep 28, 2004	49.18	50.37	49.01	50.27
3110	NYSE	APD	Mon, Sep 27, 2004	48.65	49.09	48.34	48.97
3109	NYSE	APD	Fri, Sep 24, 2004	48.18	48.76	48.18	48.64
3108	NYSE	APD	Thu, Sep 23, 2004	49.18	49.28	48.09	48.17
3107	NYSE	APD	Wed, Sep 22, 2004	49.83	49.90	49.04	49.37
3106	NYSE	APD	Tue, Sep 21, 2004	50.17	50.23	49.82	49.95
3105	NYSE	APD	Mon, Sep 20, 2004	49.39	50.14	49.36	49.94
3104	NYSE	APD	Fri, Sep 17, 2004	49.92	50.08	49.57	49.67
3103	NYSE	APD	Thu, Sep 16, 2004	48.52	49.77	48.52	49.60
3102	NYSE	APD	Wed, Sep 15, 2004	48.61	48.79	48.31	48.56
3101	NYSE	APD	Tue, Sep 14, 2004	48.57	48.95	48.12	48.80
3100	NYSE	APD	Mon, Sep 13, 2004	49.37	49.61	48.55	48.57
3099	NYSE	APD	Fri, Sep 10, 2004	49.65	49.65	48.91	49.34
3098	NYSE	APD	Thu, Sep 9, 2004	49.89	50.11	49.25	49.65
3097	NYSE	APD	Wed, Sep 8, 2004	50.85	50.85	49.57	49.79
3096	NYSE	APD	Tue, Sep 7, 2004	50.89	51.07	50.65	50.85
3095	NYSE	APD	Fri, Sep 3, 2004	50.62	51.55	50.51	50.76
3094	NYSE	APD	Thu, Sep 2, 2004	49.71	50.70	49.65	50.63
3093	NYSE	APD	Wed, Sep 1, 2004	49.00	49.91	48.96	49.71
3092	NYSE	APD	Tue, Aug 31, 2004	48.31	48.43	47.96	48.43
3091	NYSE	APD	Mon, Aug 30, 2004	48.37	48.81	48.03	48.12
3090	NYSE	APD	Fri, Aug 27, 2004	48.52	48.57	48.00	48.36
3089	NYSE	APD	Thu, Aug 26, 2004	48.56	48.98	48.31	48.81
3088	NYSE	APD	Wed, Aug 25, 2004	48.49	48.72	47.84	48.55
3087	NYSE	APD	Tue, Aug 24, 2004	48.83	48.94	48.20	48.55
3086	NYSE	APD	Mon, Aug 23, 2004	48.68	48.98	48.51	48.65
3085	NYSE	APD	Fri, Aug 20, 2004	47.82	48.70	47.82	48.59
3084	NYSE	APD	Thu, Aug 19, 2004	47.61	48.13	47.40	47.99
3083	NYSE	APD	Wed, Aug 18, 2004	47.11	48.08	46.92	48.06
3082	NYSE	APD	Tue, Aug 17, 2004	48.07	48.19	47.08	47.10
3081	NYSE	APD	Mon, Aug 16, 2004	46.01	47.70	45.98	47.66
3080	NYSE	APD	Fri, Aug 13, 2004	46.47	46.47	45.44	45.81
3079	NYSE	APD	Thu, Aug 12, 2004	46.69	46.76	46.17	46.56
3078	NYSE	APD	Wed, Aug 11, 2004	46.87	47.09	46.33	46.92
3077	NYSE	APD	Tue, Aug 10, 2004	46.95	47.37	46.54	47.24
3076	NYSE	APD	Mon, Aug 9, 2004	46.14	47.03	46.14	46.72
3075	NYSE	APD	Fri, Aug 6, 2004	47.20	47.33	46.14	46.29
3074	NYSE	APD	Thu, Aug 5, 2004	48.63	48.63	47.52	47.55
3073	NYSE	APD	Wed, Aug 4, 2004	47.75	48.81	47.41	48.44
3072	NYSE	APD	Tue, Aug 3, 2004	48.12	48.12	47.58	47.89
3071	NYSE	APD	Mon, Aug 2, 2004	47.85	48.34	47.52	48.09
3070	NYSE	APD	Fri, Jul 30, 2004	48.03	48.13	47.63	47.84
3069	NYSE	APD	Thu, Jul 29, 2004	45.99	48.19	45.90	48.03
3068	NYSE	APD	Wed, Jul 28, 2004	45.76	46.15	45.21	46.04
3067	NYSE	APD	Tue, Jul 27, 2004	45.23	45.50	44.76	45.10
3066	NYSE	APD	Mon, Jul 26, 2004	46.01	46.07	45.18	45.32
3065	NYSE	APD	Fri, Jul 23, 2004	45.99	46.27	45.65	45.92
3064	NYSE	APD	Thu, Jul 22, 2004	46.78	46.79	45.99	46.29
3063	NYSE	APD	Wed, Jul 21, 2004	47.72	47.72	46.80	46.85
3062	NYSE	APD	Tue, Jul 20, 2004	47.18	47.72	47.01	47.72
3061	NYSE	APD	Mon, Jul 19, 2004	47.21	47.33	46.99	47.18
3060	NYSE	APD	Fri, Jul 16, 2004	47.61	47.63	46.93	47.22
3059	NYSE	APD	Thu, Jul 15, 2004	47.71	47.89	47.26	47.32
3058	NYSE	APD	Wed, Jul 14, 2004	47.47	47.97	46.96	47.71
3057	NYSE	APD	Tue, Jul 13, 2004	47.24	47.73	46.83	47.60
3056	NYSE	APD	Mon, Jul 12, 2004	47.46	47.48	46.89	47.34
3055	NYSE	APD	Fri, Jul 9, 2004	47.15	47.65	47.14	47.37
3054	NYSE	APD	Thu, Jul 8, 2004	47.15	47.47	46.71	47.10
3053	NYSE	APD	Wed, Jul 7, 2004	47.15	47.50	47.01	47.20
3052	NYSE	APD	Tue, Jul 6, 2004	47.17	47.57	47.05	47.15
3051	NYSE	APD	Fri, Jul 2, 2004	47.58	47.61	46.84	47.17
3050	NYSE	APD	Thu, Jul 1, 2004	48.09	48.22	46.96	47.58
3049	NYSE	APD	Wed, Jun 30, 2004	48.17	48.70	47.85	48.49
3048	NYSE	APD	Tue, Jun 29, 2004	47.61	48.21	47.61	48.15
3047	NYSE	APD	Mon, Jun 28, 2004	48.14	48.24	47.63	47.86
3046	NYSE	APD	Fri, Jun 25, 2004	47.28	48.45	47.23	48.07
3045	NYSE	APD	Thu, Jun 24, 2004	47.35	47.57	47.03	47.27
3044	NYSE	APD	Wed, Jun 23, 2004	46.93	47.70	46.67	47.58
3043	NYSE	APD	Tue, Jun 22, 2004	46.23	46.96	46.09	46.87
3042	NYSE	APD	Mon, Jun 21, 2004	46.41	46.73	46.18	46.38
3041	NYSE	APD	Fri, Jun 18, 2004	45.99	46.84	45.65	46.41
3040	NYSE	APD	Thu, Jun 17, 2004	45.55	46.03	45.43	45.89
3039	NYSE	APD	Wed, Jun 16, 2004	45.74	45.83	45.33	45.72
3038	NYSE	APD	Tue, Jun 15, 2004	45.90	46.16	45.62	45.74
3037	NYSE	APD	Mon, Jun 14, 2004	45.73	45.86	45.36	45.58
3036	NYSE	APD	Thu, Jun 10, 2004	45.87	46.14	45.66	45.96
3035	NYSE	APD	Wed, Jun 9, 2004	46.03	46.32	45.71	45.86
3034	NYSE	APD	Tue, Jun 8, 2004	45.44	46.12	45.29	46.06
3033	NYSE	APD	Mon, Jun 7, 2004	45.14	45.82	45.04	45.75
3032	NYSE	APD	Fri, Jun 4, 2004	45.21	45.23	44.72	44.91
3031	NYSE	APD	Thu, Jun 3, 2004	45.70	45.71	44.70	44.76
3030	NYSE	APD	Wed, Jun 2, 2004	46.13	46.27	45.44	45.72
3029	NYSE	APD	Tue, Jun 1, 2004	45.97	46.24	45.86	46.13
3028	NYSE	APD	Fri, May 28, 2004	46.76	46.76	45.82	46.20
3027	NYSE	APD	Thu, May 27, 2004	46.43	47.04	46.33	46.67
3026	NYSE	APD	Wed, May 26, 2004	45.95	46.73	45.65	46.10
3025	NYSE	APD	Tue, May 25, 2004	45.07	46.02	44.65	45.99
3024	NYSE	APD	Mon, May 24, 2004	45.39	45.85	44.81	45.30
3023	NYSE	APD	Fri, May 21, 2004	44.75	45.40	44.70	44.94
3022	NYSE	APD	Thu, May 20, 2004	44.60	44.91	44.24	44.42
3021	NYSE	APD	Wed, May 19, 2004	44.96	45.65	44.33	44.51
3020	NYSE	APD	Tue, May 18, 2004	44.45	44.78	44.26	44.68
3019	NYSE	APD	Mon, May 17, 2004	44.53	44.74	43.90	44.39
3018	NYSE	APD	Fri, May 14, 2004	45.31	45.50	44.66	45.16
3017	NYSE	APD	Thu, May 13, 2004	45.08	45.67	45.08	45.30
3016	NYSE	APD	Wed, May 12, 2004	45.07	45.42	44.47	45.31
3015	NYSE	APD	Tue, May 11, 2004	44.94	45.67	44.93	45.41
3014	NYSE	APD	Mon, May 10, 2004	44.56	45.25	44.19	44.93
3013	NYSE	APD	Fri, May 7, 2004	45.33	45.62	44.96	45.07
3012	NYSE	APD	Thu, May 6, 2004	45.76	46.04	45.25	45.65
3011	NYSE	APD	Wed, May 5, 2004	45.70	45.85	45.35	45.76
3010	NYSE	APD	Tue, May 4, 2004	45.92	46.18	45.44	45.75
3009	NYSE	APD	Mon, May 3, 2004	46.13	46.16	45.44	45.92
3008	NYSE	APD	Fri, Apr 30, 2004	46.13	46.65	45.86	46.05
3007	NYSE	APD	Thu, Apr 29, 2004	47.29	47.61	46.04	46.09
3006	NYSE	APD	Wed, Apr 28, 2004	47.70	47.93	46.87	47.10
3005	NYSE	APD	Tue, Apr 27, 2004	48.16	48.75	47.90	48.49
3004	NYSE	APD	Mon, Apr 26, 2004	48.88	49.18	48.06	48.25
3003	NYSE	APD	Fri, Apr 23, 2004	48.71	48.88	48.11	48.88
3002	NYSE	APD	Thu, Apr 22, 2004	47.94	48.98	47.75	48.80
3001	NYSE	APD	Wed, Apr 21, 2004	47.84	48.32	47.45	48.16
3000	NYSE	APD	Tue, Apr 20, 2004	48.81	48.89	47.77	47.95
2999	NYSE	APD	Mon, Apr 19, 2004	48.71	48.71	48.20	48.49
2998	NYSE	APD	Fri, Apr 16, 2004	48.62	48.83	48.20	48.71
2997	NYSE	APD	Thu, Apr 15, 2004	47.91	48.71	47.91	48.64
2996	NYSE	APD	Wed, Apr 14, 2004	47.52	48.36	47.47	47.90
2995	NYSE	APD	Tue, Apr 13, 2004	48.04	48.04	47.56	47.66
2994	NYSE	APD	Mon, Apr 12, 2004	47.53	48.06	47.53	48.03
2993	NYSE	APD	Thu, Apr 8, 2004	47.77	47.97	47.21	47.46
2992	NYSE	APD	Wed, Apr 7, 2004	48.16	48.23	47.28	47.54
2991	NYSE	APD	Tue, Apr 6, 2004	47.59	48.10	47.57	48.10
2990	NYSE	APD	Mon, Apr 5, 2004	47.58	48.07	47.56	48.07
2989	NYSE	APD	Fri, Apr 2, 2004	47.47	47.88	47.08	47.66
2988	NYSE	APD	Thu, Apr 1, 2004	46.34	46.83	46.11	46.27
2987	NYSE	APD	Wed, Mar 31, 2004	46.23	46.44	45.72	46.34
2986	NYSE	APD	Tue, Mar 30, 2004	46.11	46.23	45.66	46.23
2985	NYSE	APD	Mon, Mar 29, 2004	45.86	46.96	45.86	46.13
2984	NYSE	APD	Fri, Mar 26, 2004	45.74	45.93	45.07	45.62
2983	NYSE	APD	Thu, Mar 25, 2004	44.60	46.17	44.60	46.01
2982	NYSE	APD	Wed, Mar 24, 2004	43.82	44.41	43.64	44.41
2981	NYSE	APD	Tue, Mar 23, 2004	43.76	44.01	43.35	43.60
2980	NYSE	APD	Mon, Mar 22, 2004	43.86	43.90	43.27	43.66
2979	NYSE	APD	Fri, Mar 19, 2004	44.05	44.31	43.91	44.09
2978	NYSE	APD	Thu, Mar 18, 2004	44.32	45.03	43.45	44.05
2977	NYSE	APD	Wed, Mar 17, 2004	43.75	44.57	43.53	44.32
2976	NYSE	APD	Tue, Mar 16, 2004	43.70	44.11	43.19	43.73
2975	NYSE	APD	Mon, Mar 15, 2004	44.28	44.28	43.18	43.47
2974	NYSE	APD	Fri, Mar 12, 2004	43.65	44.51	43.57	44.34
2973	NYSE	APD	Thu, Mar 11, 2004	43.68	44.51	43.44	43.66
2972	NYSE	APD	Wed, Mar 10, 2004	45.12	45.12	43.73	44.05
2971	NYSE	APD	Tue, Mar 9, 2004	45.93	46.09	44.94	45.11
2970	NYSE	APD	Mon, Mar 8, 2004	45.90	46.28	45.74	45.76
2969	NYSE	APD	Fri, Mar 5, 2004	45.45	46.23	45.23	46.09
2968	NYSE	APD	Thu, Mar 4, 2004	45.39	45.61	45.01	45.45
2967	NYSE	APD	Wed, Mar 3, 2004	45.99	46.09	45.46	45.54
2966	NYSE	APD	Tue, Mar 2, 2004	45.57	45.74	45.39	45.56
2965	NYSE	APD	Mon, Mar 1, 2004	44.98	45.67	44.74	45.57
2964	NYSE	APD	Fri, Feb 27, 2004	44.63	45.65	44.38	44.60
2963	NYSE	APD	Thu, Feb 26, 2004	45.67	45.67	45.08	45.30
2962	NYSE	APD	Wed, Feb 25, 2004	45.90	46.02	45.37	45.67
2961	NYSE	APD	Tue, Feb 24, 2004	45.67	46.08	45.30	45.72
2960	NYSE	APD	Mon, Feb 23, 2004	45.79	46.01	45.40	45.62
2959	NYSE	APD	Fri, Feb 20, 2004	46.50	46.68	45.52	45.88
2958	NYSE	APD	Thu, Feb 19, 2004	46.22	46.94	46.22	46.23
2957	NYSE	APD	Wed, Feb 18, 2004	47.15	47.15	45.98	46.12
2956	NYSE	APD	Tue, Feb 17, 2004	46.93	47.10	46.50	46.89
2955	NYSE	APD	Fri, Feb 13, 2004	47.16	47.46	46.50	46.51
2954	NYSE	APD	Thu, Feb 12, 2004	47.63	47.63	47.01	47.16
2953	NYSE	APD	Wed, Feb 11, 2004	46.87	47.70	46.30	47.68
2952	NYSE	APD	Tue, Feb 10, 2004	46.41	46.87	46.10	46.72
2951	NYSE	APD	Mon, Feb 9, 2004	46.03	46.57	45.86	46.23
2950	NYSE	APD	Fri, Feb 6, 2004	45.49	46.01	45.16	46.00
2949	NYSE	APD	Thu, Feb 5, 2004	45.05	45.49	44.84	45.41
2948	NYSE	APD	Wed, Feb 4, 2004	45.08	45.46	44.75	44.95
2947	NYSE	APD	Tue, Feb 3, 2004	46.00	46.07	45.21	45.36
2946	NYSE	APD	Mon, Feb 2, 2004	46.14	46.44	45.82	46.00
2945	NYSE	APD	Fri, Jan 30, 2004	45.98	46.20	45.73	46.14
2944	NYSE	APD	Thu, Jan 29, 2004	46.64	46.85	45.45	45.98
2943	NYSE	APD	Wed, Jan 28, 2004	46.15	46.96	45.71	45.84
2942	NYSE	APD	Tue, Jan 27, 2004	46.27	46.64	45.39	45.84
2941	NYSE	APD	Mon, Jan 26, 2004	45.12	46.35	44.97	46.13
2940	NYSE	APD	Fri, Jan 23, 2004	44.61	45.57	44.51	44.55
2939	NYSE	APD	Thu, Jan 22, 2004	47.47	47.48	44.38	46.09
2938	NYSE	APD	Wed, Jan 21, 2004	49.46	49.47	48.17	48.34
2937	NYSE	APD	Tue, Jan 20, 2004	50.57	51.02	50.23	50.27
2936	NYSE	APD	Fri, Jan 16, 2004	50.76	51.22	50.70	50.85
2935	NYSE	APD	Thu, Jan 15, 2004	50.58	50.99	50.11	50.73
2934	NYSE	APD	Wed, Jan 14, 2004	49.78	50.65	49.24	50.58
2933	NYSE	APD	Tue, Jan 13, 2004	48.62	49.91	48.62	49.89
2932	NYSE	APD	Mon, Jan 12, 2004	48.06	48.67	47.97	48.55
2931	NYSE	APD	Fri, Jan 9, 2004	48.95	49.11	47.98	48.06
2930	NYSE	APD	Thu, Jan 8, 2004	48.88	49.40	48.72	49.40
2929	NYSE	APD	Wed, Jan 7, 2004	48.91	48.97	47.71	48.79
2928	NYSE	APD	Tue, Jan 6, 2004	49.00	49.17	48.54	49.14
2927	NYSE	APD	Mon, Jan 5, 2004	48.88	49.32	48.36	49.28
2926	NYSE	APD	Fri, Jan 2, 2004	48.83	48.98	48.21	48.69
2925	NYSE	APD	Wed, Dec 31, 2003	48.68	48.91	48.26	48.84
2924	NYSE	APD	Tue, Dec 30, 2003	48.92	48.92	48.26	48.66
2923	NYSE	APD	Mon, Dec 29, 2003	48.54	49.06	48.41	49.06
2922	NYSE	APD	Fri, Dec 26, 2003	48.21	48.55	48.14	48.36
2921	NYSE	APD	Wed, Dec 24, 2003	48.16	48.20	47.84	47.94
2920	NYSE	APD	Tue, Dec 23, 2003	48.69	48.77	48.02	48.16
2919	NYSE	APD	Mon, Dec 22, 2003	48.24	48.72	48.08	48.43
2918	NYSE	APD	Fri, Dec 19, 2003	48.50	48.57	48.00	48.43
2917	NYSE	APD	Thu, Dec 18, 2003	47.71	48.50	47.70	48.50
2916	NYSE	APD	Wed, Dec 17, 2003	47.84	48.06	47.47	47.84
2915	NYSE	APD	Tue, Dec 16, 2003	48.07	48.21	47.80	48.13
2914	NYSE	APD	Mon, Dec 15, 2003	48.85	48.85	47.85	47.94
2913	NYSE	APD	Fri, Dec 12, 2003	47.98	47.98	47.39	47.94
2912	NYSE	APD	Thu, Dec 11, 2003	47.03	47.53	46.92	47.53
2911	NYSE	APD	Wed, Dec 10, 2003	46.95	47.11	46.70	47.03
2910	NYSE	APD	Tue, Dec 9, 2003	46.94	47.15	46.71	47.00
2909	NYSE	APD	Mon, Dec 8, 2003	46.27	46.78	46.18	46.72
2908	NYSE	APD	Fri, Dec 5, 2003	46.36	46.45	46.16	46.32
2907	NYSE	APD	Thu, Dec 4, 2003	46.09	46.73	45.95	46.66
2906	NYSE	APD	Wed, Dec 3, 2003	45.00	45.91	45.00	45.39
2905	NYSE	APD	Tue, Dec 2, 2003	44.87	45.47	44.64	45.17
2904	NYSE	APD	Mon, Dec 1, 2003	44.47	45.54	44.47	45.24
2903	NYSE	APD	Fri, Nov 28, 2003	44.31	44.58	44.14	44.32
2902	NYSE	APD	Wed, Nov 26, 2003	43.75	44.41	43.67	44.31
2901	NYSE	APD	Tue, Nov 25, 2003	42.88	44.01	42.73	43.41
2900	NYSE	APD	Mon, Nov 24, 2003	42.30	42.69	41.91	42.19
2899	NYSE	APD	Fri, Nov 21, 2003	42.10	42.22	41.78	42.04
2898	NYSE	APD	Thu, Nov 20, 2003	41.75	42.39	41.16	41.85
2897	NYSE	APD	Wed, Nov 19, 2003	41.74	42.11	41.58	41.98
2896	NYSE	APD	Tue, Nov 18, 2003	42.31	42.47	41.70	41.74
2895	NYSE	APD	Mon, Nov 17, 2003	42.53	42.53	41.61	42.07
2894	NYSE	APD	Fri, Nov 14, 2003	42.28	43.19	42.18	42.53
2893	NYSE	APD	Thu, Nov 13, 2003	42.43	42.48	42.08	42.16
2892	NYSE	APD	Wed, Nov 12, 2003	42.43	42.55	42.19	42.55
2891	NYSE	APD	Tue, Nov 11, 2003	42.60	42.72	42.35	42.43
2890	NYSE	APD	Mon, Nov 10, 2003	43.27	43.29	42.40	42.76
2889	NYSE	APD	Fri, Nov 7, 2003	42.30	43.50	41.82	43.27
2888	NYSE	APD	Thu, Nov 6, 2003	41.43	42.22	41.33	42.14
2887	NYSE	APD	Wed, Nov 5, 2003	41.27	41.51	41.18	41.48
2886	NYSE	APD	Tue, Nov 4, 2003	41.65	41.70	41.05	41.46
2885	NYSE	APD	Mon, Nov 3, 2003	42.02	42.54	41.89	41.97
2884	NYSE	APD	Fri, Oct 31, 2003	41.98	42.19	41.83	41.98
2883	NYSE	APD	Thu, Oct 30, 2003	42.06	42.43	41.65	41.98
2882	NYSE	APD	Wed, Oct 29, 2003	41.27	42.05	40.99	41.98
2881	NYSE	APD	Tue, Oct 28, 2003	42.53	42.53	40.79	41.14
2880	NYSE	APD	Mon, Oct 27, 2003	43.00	43.31	42.63	42.63
2879	NYSE	APD	Fri, Oct 24, 2003	42.71	43.04	42.48	43.04
2878	NYSE	APD	Thu, Oct 23, 2003	42.43	43.21	42.38	43.04
2877	NYSE	APD	Wed, Oct 22, 2003	42.53	42.67	42.06	42.41
2876	NYSE	APD	Tue, Oct 21, 2003	43.25	43.41	42.86	42.86
2875	NYSE	APD	Mon, Oct 20, 2003	43.73	44.05	43.27	43.36
2874	NYSE	APD	Fri, Oct 17, 2003	44.15	44.22	43.59	43.90
2873	NYSE	APD	Thu, Oct 16, 2003	44.09	44.40	43.65	43.99
2872	NYSE	APD	Wed, Oct 15, 2003	44.35	44.39	43.96	44.09
2871	NYSE	APD	Tue, Oct 14, 2003	43.87	44.28	43.79	44.28
2870	NYSE	APD	Mon, Oct 13, 2003	44.05	44.35	43.94	44.15
2869	NYSE	APD	Fri, Oct 10, 2003	44.19	44.51	43.87	43.90
2868	NYSE	APD	Thu, Oct 9, 2003	44.35	44.82	43.90	44.27
2867	NYSE	APD	Wed, Oct 8, 2003	44.03	44.29	43.70	44.05
2866	NYSE	APD	Tue, Oct 7, 2003	43.66	44.03	43.34	44.03
2865	NYSE	APD	Mon, Oct 6, 2003	43.51	43.75	43.20	43.66
2864	NYSE	APD	Fri, Oct 3, 2003	43.29	43.75	43.04	43.51
2863	NYSE	APD	Thu, Oct 2, 2003	42.71	42.83	42.31	42.83
2862	NYSE	APD	Wed, Oct 1, 2003	41.79	42.53	41.65	42.53
2861	NYSE	APD	Tue, Sep 30, 2003	41.97	42.05	41.63	41.70
2860	NYSE	APD	Mon, Sep 29, 2003	42.40	42.51	41.88	42.18
2859	NYSE	APD	Fri, Sep 26, 2003	41.33	41.86	41.14	41.71
2858	NYSE	APD	Thu, Sep 25, 2003	42.34	42.36	41.51	41.70
2857	NYSE	APD	Wed, Sep 24, 2003	42.94	42.94	41.79	42.20
2856	NYSE	APD	Tue, Sep 23, 2003	43.27	43.28	42.68	42.93
2855	NYSE	APD	Mon, Sep 22, 2003	44.02	44.02	43.17	43.46
2854	NYSE	APD	Fri, Sep 19, 2003	44.71	44.74	44.12	44.25
2853	NYSE	APD	Thu, Sep 18, 2003	44.65	44.86	44.43	44.80
2852	NYSE	APD	Wed, Sep 17, 2003	44.61	44.61	44.23	44.47
2851	NYSE	APD	Tue, Sep 16, 2003	44.24	44.62	43.94	44.61
2850	NYSE	APD	Mon, Sep 15, 2003	44.51	44.56	44.06	44.30
2849	NYSE	APD	Fri, Sep 12, 2003	44.07	44.87	43.90	44.87
2848	NYSE	APD	Thu, Sep 11, 2003	43.62	44.29	43.27	44.02
2847	NYSE	APD	Wed, Sep 10, 2003	44.33	44.33	43.31	43.58
2846	NYSE	APD	Tue, Sep 9, 2003	44.38	44.56	43.77	44.33
2845	NYSE	APD	Mon, Sep 8, 2003	44.39	45.09	44.31	44.82
2844	NYSE	APD	Fri, Sep 5, 2003	44.48	44.59	43.83	44.17
2843	NYSE	APD	Thu, Sep 4, 2003	44.97	45.10	44.53	44.94
2842	NYSE	APD	Wed, Sep 3, 2003	44.51	44.97	44.47	44.97
2841	NYSE	APD	Tue, Sep 2, 2003	43.75	44.51	43.44	44.51
2840	NYSE	APD	Fri, Aug 29, 2003	43.62	43.75	43.27	43.75
2839	NYSE	APD	Thu, Aug 28, 2003	43.34	43.75	42.93	43.62
2838	NYSE	APD	Wed, Aug 27, 2003	42.97	43.41	42.97	43.34
2837	NYSE	APD	Tue, Aug 26, 2003	43.32	43.45	42.83	43.33
2836	NYSE	APD	Mon, Aug 25, 2003	43.64	43.71	43.18	43.55
2835	NYSE	APD	Fri, Aug 22, 2003	43.91	43.97	43.54	43.63
2834	NYSE	APD	Thu, Aug 21, 2003	43.59	44.14	43.45	44.09
2833	NYSE	APD	Wed, Aug 20, 2003	43.61	43.74	43.33	43.61
2832	NYSE	APD	Tue, Aug 19, 2003	43.64	43.68	43.17	43.60
2831	NYSE	APD	Mon, Aug 18, 2003	43.30	43.73	43.04	43.57
2830	NYSE	APD	Fri, Aug 15, 2003	42.87	43.21	42.43	43.21
2829	NYSE	APD	Thu, Aug 14, 2003	42.62	43.37	42.53	43.33
2828	NYSE	APD	Wed, Aug 13, 2003	42.86	43.08	42.25	42.62
2827	NYSE	APD	Tue, Aug 12, 2003	42.71	42.75	42.26	42.75
2826	NYSE	APD	Mon, Aug 11, 2003	42.12	42.80	42.12	42.61
2825	NYSE	APD	Fri, Aug 8, 2003	41.83	42.30	41.75	42.30
2824	NYSE	APD	Thu, Aug 7, 2003	41.68	41.82	40.82	41.79
2823	NYSE	APD	Wed, Aug 6, 2003	41.37	42.21	41.14	41.68
2822	NYSE	APD	Tue, Aug 5, 2003	42.00	42.11	41.50	41.53
2821	NYSE	APD	Mon, Aug 4, 2003	42.43	42.72	41.93	42.48
2820	NYSE	APD	Fri, Aug 1, 2003	42.76	43.12	42.53	42.81
2819	NYSE	APD	Thu, Jul 31, 2003	43.06	43.83	42.73	42.97
2818	NYSE	APD	Wed, Jul 30, 2003	42.67	42.80	42.37	42.70
2817	NYSE	APD	Tue, Jul 29, 2003	42.48	42.88	41.79	42.88
2816	NYSE	APD	Mon, Jul 28, 2003	42.76	42.99	42.25	42.47
2815	NYSE	APD	Fri, Jul 25, 2003	41.70	43.47	41.62	43.20
2814	NYSE	APD	Thu, Jul 24, 2003	41.65	42.42	41.56	41.97
2813	NYSE	APD	Wed, Jul 23, 2003	41.70	41.74	40.77	41.61
2812	NYSE	APD	Tue, Jul 22, 2003	41.23	41.70	41.06	41.70
2811	NYSE	APD	Mon, Jul 21, 2003	40.59	41.57	40.22	41.44
2810	NYSE	APD	Fri, Jul 18, 2003	39.52	40.68	39.38	40.67
2809	NYSE	APD	Thu, Jul 17, 2003	38.97	39.48	38.81	39.08
2808	NYSE	APD	Wed, Jul 16, 2003	38.37	38.55	37.72	38.25
2807	NYSE	APD	Tue, Jul 15, 2003	38.51	38.60	38.15	38.33
2806	NYSE	APD	Mon, Jul 14, 2003	38.78	38.81	38.47	38.55
2805	NYSE	APD	Fri, Jul 11, 2003	38.83	39.05	38.40	38.50
2804	NYSE	APD	Thu, Jul 10, 2003	38.88	38.88	38.27	38.65
2803	NYSE	APD	Wed, Jul 9, 2003	39.37	39.37	38.36	38.88
2802	NYSE	APD	Tue, Jul 8, 2003	39.24	39.43	38.97	39.37
2801	NYSE	APD	Mon, Jul 7, 2003	38.78	39.74	38.74	39.26
2800	NYSE	APD	Thu, Jul 3, 2003	38.84	38.97	37.65	38.61
2799	NYSE	APD	Wed, Jul 2, 2003	38.38	38.90	38.27	38.84
2798	NYSE	APD	Tue, Jul 1, 2003	38.11	38.56	37.44	38.48
2797	NYSE	APD	Mon, Jun 30, 2003	37.68	38.66	37.68	38.46
2796	NYSE	APD	Fri, Jun 27, 2003	38.32	38.35	37.80	37.97
2795	NYSE	APD	Thu, Jun 26, 2003	38.18	38.54	37.93	38.46
2794	NYSE	APD	Wed, Jun 25, 2003	38.63	38.68	37.91	38.12
2793	NYSE	APD	Tue, Jun 24, 2003	38.42	38.94	38.42	38.63
2792	NYSE	APD	Mon, Jun 23, 2003	39.31	39.32	38.14	38.42
2791	NYSE	APD	Fri, Jun 20, 2003	39.16	39.57	38.99	39.31
2790	NYSE	APD	Thu, Jun 19, 2003	39.36	39.66	38.96	39.00
2789	NYSE	APD	Wed, Jun 18, 2003	40.74	40.74	39.12	39.35
2788	NYSE	APD	Tue, Jun 17, 2003	40.40	40.81	39.97	40.73
2787	NYSE	APD	Mon, Jun 16, 2003	39.42	40.05	39.34	40.03
2786	NYSE	APD	Fri, Jun 13, 2003	39.13	39.36	38.73	39.35
2785	NYSE	APD	Thu, Jun 12, 2003	38.97	40.10	38.64	39.20
2784	NYSE	APD	Wed, Jun 11, 2003	39.20	39.20	38.55	38.88
2783	NYSE	APD	Tue, Jun 10, 2003	39.29	39.61	39.06	39.18
2782	NYSE	APD	Mon, Jun 9, 2003	39.62	39.79	38.92	39.12
2781	NYSE	APD	Fri, Jun 6, 2003	40.54	40.80	40.21	40.23
2780	NYSE	APD	Thu, Jun 5, 2003	40.40	40.52	40.08	40.31
2779	NYSE	APD	Wed, Jun 4, 2003	40.11	40.59	39.98	40.58
2778	NYSE	APD	Tue, Jun 3, 2003	40.47	40.47	39.75	40.03
2777	NYSE	APD	Mon, Jun 2, 2003	40.49	40.70	40.37	40.47
2776	NYSE	APD	Fri, May 30, 2003	39.20	40.35	39.15	40.30
2775	NYSE	APD	Thu, May 29, 2003	39.74	39.79	38.91	38.98
2774	NYSE	APD	Wed, May 28, 2003	39.75	39.84	39.53	39.66
2773	NYSE	APD	Tue, May 27, 2003	39.07	39.87	38.72	39.80
2772	NYSE	APD	Fri, May 23, 2003	39.29	39.30	38.90	39.11
2771	NYSE	APD	Thu, May 22, 2003	39.25	39.69	39.02	39.45
2770	NYSE	APD	Wed, May 21, 2003	39.09	39.52	38.86	39.26
2769	NYSE	APD	Tue, May 20, 2003	39.74	39.93	38.96	39.32
2768	NYSE	APD	Mon, May 19, 2003	40.51	40.51	39.38	39.38
2767	NYSE	APD	Fri, May 16, 2003	40.72	40.91	40.31	40.51
2766	NYSE	APD	Thu, May 15, 2003	40.45	40.86	40.40	40.72
2765	NYSE	APD	Wed, May 14, 2003	40.68	40.68	40.19	40.41
2764	NYSE	APD	Tue, May 13, 2003	40.47	40.84	40.35	40.63
2763	NYSE	APD	Mon, May 12, 2003	39.75	40.86	39.39	40.47
2762	NYSE	APD	Fri, May 9, 2003	39.19	39.75	39.06	39.71
2761	NYSE	APD	Thu, May 8, 2003	39.46	39.80	38.89	39.13
2760	NYSE	APD	Wed, May 7, 2003	39.94	40.03	39.32	39.45
2759	NYSE	APD	Tue, May 6, 2003	39.80	40.20	39.70	39.93
2758	NYSE	APD	Mon, May 5, 2003	40.03	40.17	39.53	39.85
2757	NYSE	APD	Fri, May 2, 2003	39.52	40.09	39.49	39.85
2756	NYSE	APD	Thu, May 1, 2003	39.82	39.82	38.62	39.52
2755	NYSE	APD	Wed, Apr 30, 2003	39.48	40.11	39.18	39.82
2754	NYSE	APD	Tue, Apr 29, 2003	39.28	39.60	38.92	39.38
2753	NYSE	APD	Mon, Apr 28, 2003	38.30	39.09	38.23	39.02
2752	NYSE	APD	Fri, Apr 25, 2003	39.58	39.58	37.96	38.15
2751	NYSE	APD	Thu, Apr 24, 2003	39.94	39.95	39.11	39.58
2750	NYSE	APD	Wed, Apr 23, 2003	39.70	40.15	39.38	39.94
2749	NYSE	APD	Tue, Apr 22, 2003	38.95	39.76	38.64	39.72
2748	NYSE	APD	Mon, Apr 21, 2003	39.23	39.49	38.83	38.95
2747	NYSE	APD	Thu, Apr 17, 2003	38.70	39.30	38.70	39.13
2746	NYSE	APD	Wed, Apr 16, 2003	39.73	39.73	38.45	38.48
2745	NYSE	APD	Tue, Apr 15, 2003	38.55	39.27	38.27	39.27
2744	NYSE	APD	Mon, Apr 14, 2003	37.78	38.55	37.78	38.55
2743	NYSE	APD	Fri, Apr 11, 2003	38.27	38.72	37.67	37.78
2742	NYSE	APD	Thu, Apr 10, 2003	37.83	38.33	37.67	38.13
2741	NYSE	APD	Wed, Apr 9, 2003	38.59	39.09	37.65	37.90
2740	NYSE	APD	Tue, Apr 8, 2003	39.04	39.05	38.46	38.58
2739	NYSE	APD	Mon, Apr 7, 2003	39.92	40.65	39.34	39.39
2738	NYSE	APD	Fri, Apr 4, 2003	39.25	39.66	39.03	39.45
2737	NYSE	APD	Thu, Apr 3, 2003	39.89	39.89	39.15	39.15
2736	NYSE	APD	Wed, Apr 2, 2003	39.66	40.26	39.61	39.96
2735	NYSE	APD	Tue, Apr 1, 2003	38.69	39.17	38.04	38.89
2734	NYSE	APD	Mon, Mar 31, 2003	36.95	38.83	36.95	38.30
2733	NYSE	APD	Fri, Mar 28, 2003	38.32	38.50	38.10	38.50
2732	NYSE	APD	Thu, Mar 27, 2003	38.79	38.79	38.27	38.49
2731	NYSE	APD	Wed, Mar 26, 2003	39.02	39.04	38.25	38.79
2730	NYSE	APD	Tue, Mar 25, 2003	38.64	38.92	38.35	38.80
2729	NYSE	APD	Mon, Mar 24, 2003	38.88	39.17	38.25	38.34
2728	NYSE	APD	Fri, Mar 21, 2003	39.43	39.98	39.17	39.73
2727	NYSE	APD	Thu, Mar 20, 2003	38.98	39.19	38.45	39.01
2726	NYSE	APD	Wed, Mar 19, 2003	38.99	39.06	38.63	38.98
2725	NYSE	APD	Tue, Mar 18, 2003	38.88	39.11	38.22	38.99
2724	NYSE	APD	Mon, Mar 17, 2003	36.47	38.32	36.29	38.32
2723	NYSE	APD	Fri, Mar 14, 2003	36.53	36.87	36.23	36.52
2722	NYSE	APD	Thu, Mar 13, 2003	35.27	36.43	35.26	36.43
2721	NYSE	APD	Wed, Mar 12, 2003	34.65	34.75	34.23	34.66
2720	NYSE	APD	Tue, Mar 11, 2003	35.20	35.33	34.70	34.74
2719	NYSE	APD	Mon, Mar 10, 2003	35.42	35.57	34.93	35.20
2718	NYSE	APD	Fri, Mar 7, 2003	35.03	35.80	34.44	35.60
2717	NYSE	APD	Thu, Mar 6, 2003	35.45	35.45	34.79	35.03
2716	NYSE	APD	Wed, Mar 5, 2003	35.23	35.46	34.92	35.45
2715	NYSE	APD	Tue, Mar 4, 2003	36.02	36.02	35.16	35.26
2714	NYSE	APD	Mon, Mar 3, 2003	36.38	36.54	35.82	35.97
2713	NYSE	APD	Fri, Feb 28, 2003	35.63	36.28	35.63	35.83
2712	NYSE	APD	Thu, Feb 27, 2003	35.56	36.11	35.30	35.63
2711	NYSE	APD	Wed, Feb 26, 2003	35.40	35.62	35.17	35.17
2710	NYSE	APD	Tue, Feb 25, 2003	35.38	35.49	34.18	35.49
2709	NYSE	APD	Mon, Feb 24, 2003	35.91	35.95	35.34	35.37
2708	NYSE	APD	Fri, Feb 21, 2003	35.49	36.02	34.99	35.90
2707	NYSE	APD	Thu, Feb 20, 2003	36.06	36.19	35.17	35.59
2706	NYSE	APD	Wed, Feb 19, 2003	36.51	36.64	35.87	36.03
2705	NYSE	APD	Tue, Feb 18, 2003	37.38	37.73	36.69	36.80
2704	NYSE	APD	Fri, Feb 14, 2003	37.15	37.45	36.39	37.34
2703	NYSE	APD	Thu, Feb 13, 2003	37.02	37.39	36.68	37.15
2702	NYSE	APD	Wed, Feb 12, 2003	37.47	37.79	36.98	37.05
2701	NYSE	APD	Tue, Feb 11, 2003	38.10	38.13	37.27	37.39
2700	NYSE	APD	Mon, Feb 10, 2003	37.90	38.04	37.35	37.87
2699	NYSE	APD	Fri, Feb 7, 2003	38.60	38.61	37.53	37.82
2698	NYSE	APD	Thu, Feb 6, 2003	38.18	38.30	37.72	38.13
2697	NYSE	APD	Wed, Feb 5, 2003	37.96	38.71	37.96	38.21
2696	NYSE	APD	Tue, Feb 4, 2003	38.31	38.31	37.64	37.95
2695	NYSE	APD	Mon, Feb 3, 2003	38.33	38.56	38.00	38.30
2694	NYSE	APD	Fri, Jan 31, 2003	36.98	38.66	36.98	38.32
2693	NYSE	APD	Thu, Jan 30, 2003	37.39	38.02	36.93	37.45
2692	NYSE	APD	Wed, Jan 29, 2003	37.32	37.81	36.35	37.38
2691	NYSE	APD	Tue, Jan 28, 2003	37.17	37.56	37.07	37.32
2690	NYSE	APD	Mon, Jan 27, 2003	37.93	38.02	36.84	36.95
2689	NYSE	APD	Fri, Jan 24, 2003	38.92	38.97	37.92	37.92
2688	NYSE	APD	Thu, Jan 23, 2003	38.49	39.11	38.49	38.88
2687	NYSE	APD	Wed, Jan 22, 2003	39.00	39.29	38.37	38.37
2686	NYSE	APD	Tue, Jan 21, 2003	39.98	39.98	38.95	38.98
2685	NYSE	APD	Fri, Jan 17, 2003	40.26	40.35	39.54	39.80
2684	NYSE	APD	Thu, Jan 16, 2003	40.24	40.32	39.86	40.31
2683	NYSE	APD	Wed, Jan 15, 2003	40.44	40.44	39.71	39.76
2682	NYSE	APD	Tue, Jan 14, 2003	40.47	40.59	40.20	40.57
2681	NYSE	APD	Mon, Jan 13, 2003	40.31	40.68	40.04	40.49
2680	NYSE	APD	Fri, Jan 10, 2003	40.51	40.73	39.91	40.16
2679	NYSE	APD	Thu, Jan 9, 2003	39.38	40.50	39.34	40.50
2678	NYSE	APD	Wed, Jan 8, 2003	40.54	40.61	39.20	39.32
2677	NYSE	APD	Tue, Jan 7, 2003	40.63	40.84	39.95	40.54
2676	NYSE	APD	Mon, Jan 6, 2003	39.57	40.86	39.57	40.67
2675	NYSE	APD	Fri, Jan 3, 2003	39.29	39.35	39.09	39.28
2674	NYSE	APD	Thu, Jan 2, 2003	39.48	40.12	38.92	39.34
2673	NYSE	APD	Tue, Dec 31, 2002	39.52	39.67	38.83	39.52
2672	NYSE	APD	Mon, Dec 30, 2002	38.82	39.57	38.77	39.46
2671	NYSE	APD	Fri, Dec 27, 2002	39.98	40.10	39.25	39.25
2670	NYSE	APD	Thu, Dec 26, 2002	39.88	40.61	39.78	40.02
2669	NYSE	APD	Tue, Dec 24, 2002	40.22	40.26	39.68	39.87
2668	NYSE	APD	Mon, Dec 23, 2002	40.66	40.73	39.84	40.13
2667	NYSE	APD	Fri, Dec 20, 2002	39.17	40.54	39.13	40.47
2666	NYSE	APD	Thu, Dec 19, 2002	39.00	39.57	38.88	39.20
2665	NYSE	APD	Wed, Dec 18, 2002	40.38	40.38	39.01	39.23
2664	NYSE	APD	Tue, Dec 17, 2002	41.04	41.51	40.33	40.37
2663	NYSE	APD	Mon, Dec 16, 2002	39.56	41.27	39.52	41.27
2662	NYSE	APD	Fri, Dec 13, 2002	40.13	40.28	39.72	39.79
2661	NYSE	APD	Thu, Dec 12, 2002	40.96	40.96	40.17	40.32
2660	NYSE	APD	Wed, Dec 11, 2002	40.58	41.33	40.22	41.19
2659	NYSE	APD	Tue, Dec 10, 2002	40.49	40.81	40.22	40.81
2658	NYSE	APD	Mon, Dec 9, 2002	40.62	40.96	40.27	40.47
2657	NYSE	APD	Fri, Dec 6, 2002	40.22	40.72	39.84	40.72
2656	NYSE	APD	Thu, Dec 5, 2002	40.70	40.70	39.87	40.22
2655	NYSE	APD	Wed, Dec 4, 2002	40.26	41.00	39.75	40.84
2654	NYSE	APD	Tue, Dec 3, 2002	40.68	40.68	40.22	40.26
2653	NYSE	APD	Mon, Dec 2, 2002	41.46	41.52	40.17	40.90
2652	NYSE	APD	Fri, Nov 29, 2002	39.83	40.96	39.83	40.88
2651	NYSE	APD	Wed, Nov 27, 2002	38.42	39.83	38.33	39.83
2650	NYSE	APD	Tue, Nov 26, 2002	38.42	38.51	37.44	38.24
2649	NYSE	APD	Mon, Nov 25, 2002	39.11	39.30	38.52	39.05
2648	NYSE	APD	Fri, Nov 22, 2002	40.35	40.60	38.97	39.06
2647	NYSE	APD	Thu, Nov 21, 2002	40.12	40.59	39.57	40.54
2646	NYSE	APD	Wed, Nov 20, 2002	39.25	40.12	38.37	40.12
2645	NYSE	APD	Tue, Nov 19, 2002	39.21	39.80	38.90	39.34
2644	NYSE	APD	Mon, Nov 18, 2002	39.62	39.74	39.03	39.20
2643	NYSE	APD	Fri, Nov 15, 2002	39.18	39.86	39.02	39.48
2642	NYSE	APD	Thu, Nov 14, 2002	38.88	39.22	38.60	39.17
2641	NYSE	APD	Wed, Nov 13, 2002	38.04	38.48	37.33	38.19
2640	NYSE	APD	Tue, Nov 12, 2002	38.27	38.41	37.90	37.98
2639	NYSE	APD	Mon, Nov 11, 2002	39.26	39.66	38.03	38.13
2638	NYSE	APD	Fri, Nov 8, 2002	40.50	41.57	39.11	39.33
2637	NYSE	APD	Thu, Nov 7, 2002	41.18	41.33	40.25	40.40
2636	NYSE	APD	Wed, Nov 6, 2002	40.70	41.64	40.47	41.64
2635	NYSE	APD	Tue, Nov 5, 2002	40.70	40.82	40.31	40.51
2634	NYSE	APD	Mon, Nov 4, 2002	41.39	41.39	40.45	40.60
2633	NYSE	APD	Fri, Nov 1, 2002	40.49	41.21	40.25	41.21
2632	NYSE	APD	Thu, Oct 31, 2002	39.86	40.96	39.71	40.86
2631	NYSE	APD	Wed, Oct 30, 2002	39.66	40.10	39.16	39.86
2630	NYSE	APD	Tue, Oct 29, 2002	39.41	39.70	38.53	39.57
2629	NYSE	APD	Mon, Oct 28, 2002	40.87	40.87	39.27	39.83
2628	NYSE	APD	Fri, Oct 25, 2002	39.29	40.82	38.23	40.55
2627	NYSE	APD	Thu, Oct 24, 2002	40.40	40.40	38.28	38.44
2626	NYSE	APD	Wed, Oct 23, 2002	40.60	41.54	40.05	40.59
2625	NYSE	APD	Tue, Oct 22, 2002	42.02	42.02	40.90	41.14
2624	NYSE	APD	Mon, Oct 21, 2002	41.42	42.99	41.05	42.70
2623	NYSE	APD	Fri, Oct 18, 2002	42.06	42.06	40.35	41.45
2622	NYSE	APD	Thu, Oct 17, 2002	41.58	42.20	41.23	42.20
2621	NYSE	APD	Wed, Oct 16, 2002	41.88	41.93	40.65	40.66
2620	NYSE	APD	Tue, Oct 15, 2002	41.60	42.59	41.28	42.36
2619	NYSE	APD	Mon, Oct 14, 2002	41.05	41.43	40.54	40.89
2618	NYSE	APD	Fri, Oct 11, 2002	40.76	41.63	40.23	41.10
2617	NYSE	APD	Thu, Oct 10, 2002	37.63	40.11	37.29	40.11
2616	NYSE	APD	Wed, Oct 9, 2002	39.06	39.16	37.44	37.53
2615	NYSE	APD	Tue, Oct 8, 2002	38.32	39.86	38.06	39.52
2614	NYSE	APD	Mon, Oct 7, 2002	38.15	38.76	37.34	38.02
2613	NYSE	APD	Fri, Oct 4, 2002	38.51	39.10	37.33	37.92
2612	NYSE	APD	Thu, Oct 3, 2002	38.65	39.68	38.09	38.09
2611	NYSE	APD	Wed, Oct 2, 2002	39.64	39.98	38.42	38.55
2610	NYSE	APD	Tue, Oct 1, 2002	39.85	41.03	38.64	41.03
2609	NYSE	APD	Mon, Sep 30, 2002	38.60	39.06	36.98	38.84
2608	NYSE	APD	Fri, Sep 27, 2002	41.05	41.09	38.82	39.02
2607	NYSE	APD	Thu, Sep 26, 2002	38.35	39.89	38.31	39.84
2606	NYSE	APD	Wed, Sep 25, 2002	39.06	39.08	38.00	38.36
2605	NYSE	APD	Tue, Sep 24, 2002	37.86	38.03	37.21	37.49
2604	NYSE	APD	Mon, Sep 23, 2002	39.74	39.94	38.59	38.93
2603	NYSE	APD	Fri, Sep 20, 2002	39.28	40.03	39.28	39.74
2602	NYSE	APD	Thu, Sep 19, 2002	40.67	40.79	39.46	39.46
2601	NYSE	APD	Wed, Sep 18, 2002	40.51	41.33	39.82	41.14
2600	NYSE	APD	Tue, Sep 17, 2002	42.06	42.30	40.99	41.16
2599	NYSE	APD	Mon, Sep 16, 2002	41.99	42.02	41.31	41.69
2598	NYSE	APD	Fri, Sep 13, 2002	41.83	42.01	40.96	42.01
2597	NYSE	APD	Thu, Sep 12, 2002	42.90	42.93	42.06	42.06
2596	NYSE	APD	Wed, Sep 11, 2002	43.17	43.44	42.74	43.13
2595	NYSE	APD	Tue, Sep 10, 2002	41.86	42.79	41.74	42.70
2594	NYSE	APD	Mon, Sep 9, 2002	41.97	42.20	41.34	41.86
2593	NYSE	APD	Fri, Sep 6, 2002	41.45	42.25	41.23	41.95
2592	NYSE	APD	Thu, Sep 5, 2002	42.26	42.27	40.80	40.80
2591	NYSE	APD	Wed, Sep 4, 2002	41.78	42.72	41.37	42.72
2590	NYSE	APD	Tue, Sep 3, 2002	43.14	43.14	41.32	41.32
2589	NYSE	APD	Fri, Aug 30, 2002	43.17	44.21	43.08	43.37
2588	NYSE	APD	Thu, Aug 29, 2002	42.61	43.45	42.25	43.03
2587	NYSE	APD	Wed, Aug 28, 2002	44.73	44.79	42.80	43.03
2586	NYSE	APD	Tue, Aug 27, 2002	44.56	45.21	44.27	44.54
2585	NYSE	APD	Mon, Aug 26, 2002	43.57	44.36	43.24	44.28
2584	NYSE	APD	Fri, Aug 23, 2002	44.06	44.06	43.27	43.39
2583	NYSE	APD	Thu, Aug 22, 2002	42.76	44.33	42.76	44.06
2582	NYSE	APD	Wed, Aug 21, 2002	42.55	43.36	42.25	42.89
2581	NYSE	APD	Tue, Aug 20, 2002	42.80	42.92	42.25	42.51
2580	NYSE	APD	Mon, Aug 19, 2002	42.14	43.27	41.79	43.27
2579	NYSE	APD	Fri, Aug 16, 2002	42.05	42.05	40.91	41.77
2578	NYSE	APD	Thu, Aug 15, 2002	42.32	42.82	41.19	42.07
2577	NYSE	APD	Wed, Aug 14, 2002	41.14	42.35	39.62	42.32
2576	NYSE	APD	Tue, Aug 13, 2002	41.56	42.71	41.38	41.46
2575	NYSE	APD	Mon, Aug 12, 2002	41.79	41.94	41.03	41.56
2574	NYSE	APD	Fri, Aug 9, 2002	42.09	42.48	41.13	42.19
2573	NYSE	APD	Thu, Aug 8, 2002	41.27	42.11	40.82	42.09
2572	NYSE	APD	Wed, Aug 7, 2002	40.20	41.04	39.62	41.04
2571	NYSE	APD	Tue, Aug 6, 2002	38.24	40.21	38.14	39.74
2570	NYSE	APD	Mon, Aug 5, 2002	38.51	39.22	37.63	37.91
2569	NYSE	APD	Fri, Aug 2, 2002	40.96	41.14	38.45	38.83
2568	NYSE	APD	Thu, Aug 1, 2002	40.91	41.45	40.36	40.96
2567	NYSE	APD	Wed, Jul 31, 2002	41.15	41.33	40.23	40.91
2566	NYSE	APD	Tue, Jul 30, 2002	42.48	42.48	40.45	41.00
2565	NYSE	APD	Mon, Jul 29, 2002	41.69	42.63	41.14	42.47
2564	NYSE	APD	Fri, Jul 26, 2002	41.53	41.60	39.77	40.99
2563	NYSE	APD	Thu, Jul 25, 2002	40.12	41.78	39.61	41.74
2562	NYSE	APD	Wed, Jul 24, 2002	37.49	40.53	37.17	40.49
2561	NYSE	APD	Tue, Jul 23, 2002	38.39	39.45	37.54	37.72
2560	NYSE	APD	Mon, Jul 22, 2002	39.83	40.22	37.65	38.39
2559	NYSE	APD	Fri, Jul 19, 2002	41.22	41.25	39.18	39.37
2558	NYSE	APD	Thu, Jul 18, 2002	41.79	42.67	41.19	41.21
2557	NYSE	APD	Wed, Jul 17, 2002	41.80	42.79	41.52	41.95
2556	NYSE	APD	Tue, Jul 16, 2002	42.06	42.43	40.74	41.33
2555	NYSE	APD	Mon, Jul 15, 2002	43.17	43.17	40.31	42.70
2554	NYSE	APD	Fri, Jul 12, 2002	43.07	44.34	42.91	43.78
2553	NYSE	APD	Thu, Jul 11, 2002	43.83	44.21	42.52	43.21
2552	NYSE	APD	Wed, Jul 10, 2002	45.47	45.59	43.75	43.83
2551	NYSE	APD	Tue, Jul 9, 2002	46.90	47.06	45.53	45.74
2550	NYSE	APD	Mon, Jul 8, 2002	47.52	47.76	46.48	46.90
2549	NYSE	APD	Fri, Jul 5, 2002	45.53	47.47	45.42	47.47
2548	NYSE	APD	Wed, Jul 3, 2002	45.29	45.90	43.96	45.19
2547	NYSE	APD	Tue, Jul 2, 2002	46.79	46.79	45.03	45.28
2546	NYSE	APD	Mon, Jul 1, 2002	46.50	47.02	45.98	46.79
2545	NYSE	APD	Fri, Jun 28, 2002	45.90	46.88	45.90	46.66
2544	NYSE	APD	Thu, Jun 27, 2002	45.58	46.23	45.39	45.99
2543	NYSE	APD	Wed, Jun 26, 2002	45.31	45.71	44.51	45.62
2542	NYSE	APD	Tue, Jun 25, 2002	45.49	46.22	45.11	45.30
2541	NYSE	APD	Mon, Jun 24, 2002	44.84	45.30	44.27	45.10
2540	NYSE	APD	Fri, Jun 21, 2002	44.84	45.30	44.43	44.83
2539	NYSE	APD	Thu, Jun 20, 2002	44.44	45.30	44.19	44.74
2538	NYSE	APD	Wed, Jun 19, 2002	44.50	45.21	44.05	44.23
2537	NYSE	APD	Tue, Jun 18, 2002	44.36	44.53	43.91	44.39
2536	NYSE	APD	Mon, Jun 17, 2002	43.45	44.38	43.24	44.33
2535	NYSE	APD	Fri, Jun 14, 2002	43.82	43.87	42.15	43.33
2534	NYSE	APD	Thu, Jun 13, 2002	44.50	44.91	43.75	43.90
2533	NYSE	APD	Wed, Jun 12, 2002	44.77	44.88	44.24	44.77
2532	NYSE	APD	Tue, Jun 11, 2002	45.75	46.32	44.60	44.61
2531	NYSE	APD	Mon, Jun 10, 2002	45.12	45.95	45.04	45.75
2530	NYSE	APD	Fri, Jun 7, 2002	44.67	45.24	44.46	45.02
2529	NYSE	APD	Thu, Jun 6, 2002	45.39	45.83	44.67	44.67
2528	NYSE	APD	Wed, Jun 5, 2002	45.14	45.56	44.99	45.53
2527	NYSE	APD	Tue, Jun 4, 2002	45.31	45.56	44.23	44.87
2526	NYSE	APD	Mon, Jun 3, 2002	46.69	46.69	45.30	45.30
2525	NYSE	APD	Fri, May 31, 2002	45.89	46.64	45.76	46.36
2524	NYSE	APD	Thu, May 30, 2002	45.90	46.23	45.02	45.66
2523	NYSE	APD	Wed, May 29, 2002	45.63	46.22	45.63	45.90
2522	NYSE	APD	Tue, May 28, 2002	46.56	46.61	45.88	46.00
2521	NYSE	APD	Fri, May 24, 2002	47.36	47.57	46.55	46.70
2520	NYSE	APD	Thu, May 23, 2002	46.96	47.43	46.55	47.35
2519	NYSE	APD	Wed, May 22, 2002	46.66	47.10	46.50	47.05
2518	NYSE	APD	Tue, May 21, 2002	46.99	47.53	46.72	46.89
2517	NYSE	APD	Mon, May 20, 2002	47.63	47.63	46.87	46.99
2516	NYSE	APD	Fri, May 17, 2002	47.84	48.04	47.08	47.70
2515	NYSE	APD	Thu, May 16, 2002	48.50	48.58	47.75	47.85
2514	NYSE	APD	Wed, May 15, 2002	47.92	48.61	47.89	48.25
2513	NYSE	APD	Tue, May 14, 2002	47.29	48.29	47.29	48.29
2512	NYSE	APD	Mon, May 13, 2002	47.18	47.44	46.50	47.20
2511	NYSE	APD	Fri, May 10, 2002	48.01	48.01	46.73	47.17
2510	NYSE	APD	Thu, May 9, 2002	47.42	48.18	47.37	48.01
2509	NYSE	APD	Wed, May 8, 2002	47.19	47.70	47.06	47.46
2508	NYSE	APD	Tue, May 7, 2002	46.41	47.38	46.19	46.86
2507	NYSE	APD	Mon, May 6, 2002	46.73	46.96	46.13	46.26
2506	NYSE	APD	Fri, May 3, 2002	46.86	46.98	46.23	46.88
2505	NYSE	APD	Thu, May 2, 2002	45.22	46.86	45.16	46.86
2504	NYSE	APD	Wed, May 1, 2002	44.42	45.23	43.54	45.22
2503	NYSE	APD	Tue, Apr 30, 2002	43.78	44.56	43.54	44.42
2502	NYSE	APD	Mon, Apr 29, 2002	44.28	44.28	43.38	43.68
2501	NYSE	APD	Fri, Apr 26, 2002	44.27	44.54	44.00	44.38
2500	NYSE	APD	Thu, Apr 25, 2002	44.38	44.43	43.65	44.27
2499	NYSE	APD	Wed, Apr 24, 2002	42.76	44.65	42.76	44.38
2498	NYSE	APD	Tue, Apr 23, 2002	43.17	44.21	42.62	43.03
2497	NYSE	APD	Mon, Apr 22, 2002	46.50	46.50	45.12	45.41
2496	NYSE	APD	Fri, Apr 19, 2002	46.62	47.06	46.35	46.41
2495	NYSE	APD	Thu, Apr 18, 2002	46.70	47.08	46.26	46.35
2494	NYSE	APD	Wed, Apr 17, 2002	47.15	47.32	46.64	46.69
2493	NYSE	APD	Tue, Apr 16, 2002	46.13	47.47	46.13	47.25
2492	NYSE	APD	Mon, Apr 15, 2002	46.73	46.88	45.72	46.01
2491	NYSE	APD	Fri, Apr 12, 2002	46.99	46.99	46.35	46.76
2490	NYSE	APD	Thu, Apr 11, 2002	47.16	47.43	46.92	46.93
2489	NYSE	APD	Wed, Apr 10, 2002	47.01	47.74	46.91	47.15
2488	NYSE	APD	Tue, Apr 9, 2002	46.41	47.08	46.24	46.73
2487	NYSE	APD	Mon, Apr 8, 2002	45.76	46.39	45.54	46.23
2486	NYSE	APD	Fri, Apr 5, 2002	45.62	46.47	45.58	46.15
2485	NYSE	APD	Thu, Apr 4, 2002	45.49	45.49	44.59	45.15
2484	NYSE	APD	Wed, Apr 3, 2002	46.60	46.73	45.72	45.86
2483	NYSE	APD	Tue, Apr 2, 2002	46.78	46.83	46.18	46.59
2482	NYSE	APD	Mon, Apr 1, 2002	47.61	47.62	46.20	46.93
2481	NYSE	APD	Thu, Mar 28, 2002	48.02	48.06	47.52	47.75
2480	NYSE	APD	Wed, Mar 27, 2002	46.64	48.16	46.60	47.96
2479	NYSE	APD	Tue, Mar 26, 2002	45.81	46.99	45.81	46.83
2478	NYSE	APD	Mon, Mar 25, 2002	46.41	46.54	45.83	45.90
2477	NYSE	APD	Fri, Mar 22, 2002	47.43	47.75	46.67	47.01
2476	NYSE	APD	Thu, Mar 21, 2002	48.49	48.59	46.87	47.56
2475	NYSE	APD	Wed, Mar 20, 2002	49.00	49.48	48.35	48.72
2474	NYSE	APD	Tue, Mar 19, 2002	48.08	49.28	48.08	49.04
2473	NYSE	APD	Mon, Mar 18, 2002	48.03	48.55	47.94	48.31
2472	NYSE	APD	Fri, Mar 15, 2002	47.84	48.39	47.41	48.03
2471	NYSE	APD	Thu, Mar 14, 2002	46.97	47.51	46.84	47.26
2470	NYSE	APD	Wed, Mar 13, 2002	47.15	47.20	46.55	46.97
2469	NYSE	APD	Tue, Mar 12, 2002	46.78	47.15	46.57	47.15
2468	NYSE	APD	Mon, Mar 11, 2002	46.71	47.43	46.50	47.15
2467	NYSE	APD	Fri, Mar 8, 2002	47.12	47.33	46.43	46.52
2466	NYSE	APD	Thu, Mar 7, 2002	46.76	46.92	46.27	46.41
2465	NYSE	APD	Wed, Mar 6, 2002	45.58	47.10	45.49	46.76
2464	NYSE	APD	Tue, Mar 5, 2002	46.76	47.00	45.67	45.76
2463	NYSE	APD	Mon, Mar 4, 2002	46.23	47.61	45.98	47.54
2462	NYSE	APD	Fri, Mar 1, 2002	45.07	46.04	44.98	45.65
2461	NYSE	APD	Thu, Feb 28, 2002	45.76	45.76	44.75	44.84
2460	NYSE	APD	Wed, Feb 27, 2002	43.96	45.13	43.91	45.11
2459	NYSE	APD	Tue, Feb 26, 2002	44.35	44.36	43.74	43.89
2458	NYSE	APD	Mon, Feb 25, 2002	43.68	44.27	43.47	44.24
2457	NYSE	APD	Fri, Feb 22, 2002	43.31	43.64	43.22	43.54
2456	NYSE	APD	Thu, Feb 21, 2002	43.41	43.82	42.76	43.00
2455	NYSE	APD	Wed, Feb 20, 2002	43.54	43.90	42.99	43.34
2454	NYSE	APD	Tue, Feb 19, 2002	44.19	44.19	43.08	43.17
2453	NYSE	APD	Fri, Feb 15, 2002	43.64	44.46	43.64	44.21
2452	NYSE	APD	Thu, Feb 14, 2002	43.78	43.91	43.31	43.41
2451	NYSE	APD	Wed, Feb 13, 2002	43.87	43.95	43.36	43.60
2450	NYSE	APD	Tue, Feb 12, 2002	44.24	44.25	43.82	43.90
2449	NYSE	APD	Mon, Feb 11, 2002	43.51	44.38	43.51	44.27
2448	NYSE	APD	Fri, Feb 8, 2002	42.68	43.38	42.34	43.32
2447	NYSE	APD	Thu, Feb 7, 2002	42.34	42.56	42.05	42.43
2446	NYSE	APD	Wed, Feb 6, 2002	42.27	42.71	42.18	42.43
2445	NYSE	APD	Tue, Feb 5, 2002	43.02	43.13	42.13	42.31
2444	NYSE	APD	Mon, Feb 4, 2002	42.94	43.22	42.53	42.65
2443	NYSE	APD	Fri, Feb 1, 2002	42.76	43.43	42.76	43.16
2442	NYSE	APD	Thu, Jan 31, 2002	42.43	42.97	42.25	42.76
2441	NYSE	APD	Wed, Jan 30, 2002	42.02	42.51	41.76	42.43
2440	NYSE	APD	Tue, Jan 29, 2002	42.53	43.27	41.87	42.17
2439	NYSE	APD	Mon, Jan 28, 2002	43.14	43.36	42.43	42.53
2438	NYSE	APD	Fri, Jan 25, 2002	42.74	43.45	42.71	43.13
2437	NYSE	APD	Thu, Jan 24, 2002	42.01	42.98	41.90	42.93
2436	NYSE	APD	Wed, Jan 23, 2002	40.91	41.90	40.82	41.89
2435	NYSE	APD	Tue, Jan 22, 2002	40.22	40.98	40.22	40.72
2434	NYSE	APD	Fri, Jan 18, 2002	41.21	41.28	40.57	40.69
2433	NYSE	APD	Thu, Jan 17, 2002	41.37	41.38	40.03	41.28
2432	NYSE	APD	Wed, Jan 16, 2002	40.91	41.97	40.70	40.80
2431	NYSE	APD	Tue, Jan 15, 2002	41.12	41.60	40.96	41.14
2430	NYSE	APD	Mon, Jan 14, 2002	41.91	41.91	40.95	41.12
2429	NYSE	APD	Fri, Jan 11, 2002	42.53	42.69	41.51	41.91
2428	NYSE	APD	Thu, Jan 10, 2002	43.43	43.43	41.64	42.68
2427	NYSE	APD	Wed, Jan 9, 2002	43.68	44.15	43.09	43.34
2426	NYSE	APD	Tue, Jan 8, 2002	44.19	44.24	43.37	43.59
2425	NYSE	APD	Mon, Jan 7, 2002	44.02	44.37	43.82	44.19
2424	NYSE	APD	Fri, Jan 4, 2002	43.45	43.94	43.25	43.92
2423	NYSE	APD	Thu, Jan 3, 2002	43.45	43.59	43.06	43.44
2422	NYSE	APD	Wed, Jan 2, 2002	43.45	43.45	42.76	43.45
2421	NYSE	APD	Mon, Dec 31, 2001	43.29	43.58	43.26	43.37
2420	NYSE	APD	Fri, Dec 28, 2001	43.45	43.45	43.04	43.42
2419	NYSE	APD	Thu, Dec 27, 2001	43.17	43.51	42.99	43.44
2418	NYSE	APD	Wed, Dec 26, 2001	43.45	43.54	43.34	43.41
2417	NYSE	APD	Mon, Dec 24, 2001	43.04	43.57	43.04	43.45
2416	NYSE	APD	Fri, Dec 21, 2001	44.03	44.04	42.89	43.36
2415	NYSE	APD	Thu, Dec 20, 2001	43.68	44.28	43.59	44.04
2414	NYSE	APD	Wed, Dec 19, 2001	43.45	43.79	43.22	43.56
2413	NYSE	APD	Tue, Dec 18, 2001	42.99	44.46	42.99	44.01
2412	NYSE	APD	Mon, Dec 17, 2001	41.51	43.04	41.51	43.04
2411	NYSE	APD	Fri, Dec 14, 2001	41.60	42.08	41.23	41.49
2410	NYSE	APD	Thu, Dec 13, 2001	42.27	42.36	41.42	41.70
2409	NYSE	APD	Wed, Dec 12, 2001	42.86	42.86	41.86	42.45
2408	NYSE	APD	Tue, Dec 11, 2001	42.16	43.29	42.16	42.86
2407	NYSE	APD	Mon, Dec 10, 2001	43.13	43.36	41.76	42.12
2406	NYSE	APD	Fri, Dec 7, 2001	43.32	43.59	42.77	43.13
2405	NYSE	APD	Thu, Dec 6, 2001	43.59	44.28	43.24	43.90
2404	NYSE	APD	Wed, Dec 5, 2001	43.09	44.46	43.09	44.00
2403	NYSE	APD	Tue, Dec 4, 2001	42.16	43.09	41.93	43.09
2402	NYSE	APD	Mon, Dec 3, 2001	42.27	42.43	41.75	42.16
2401	NYSE	APD	Fri, Nov 30, 2001	42.05	42.53	42.02	42.27
2400	NYSE	APD	Thu, Nov 29, 2001	41.87	42.18	41.23	42.05
2399	NYSE	APD	Wed, Nov 28, 2001	41.94	42.41	41.75	41.96
2398	NYSE	APD	Tue, Nov 27, 2001	42.53	42.78	42.01	42.22
2397	NYSE	APD	Mon, Nov 26, 2001	42.48	42.85	41.93	42.59
2396	NYSE	APD	Fri, Nov 23, 2001	41.93	42.39	41.60	42.36
2395	NYSE	APD	Wed, Nov 21, 2001	42.02	42.16	41.66	41.84
2394	NYSE	APD	Tue, Nov 20, 2001	41.95	42.48	41.51	42.28
2393	NYSE	APD	Mon, Nov 19, 2001	41.60	42.28	41.54	41.95
2392	NYSE	APD	Fri, Nov 16, 2001	41.39	41.42	41.00	41.22
2391	NYSE	APD	Thu, Nov 15, 2001	40.59	41.46	40.57	41.16
2390	NYSE	APD	Wed, Nov 14, 2001	40.09	40.68	39.98	40.51
2389	NYSE	APD	Tue, Nov 13, 2001	38.94	40.12	38.92	39.76
2388	NYSE	APD	Mon, Nov 12, 2001	39.43	39.48	38.61	38.85
2387	NYSE	APD	Fri, Nov 9, 2001	38.98	39.74	38.74	39.43
2386	NYSE	APD	Thu, Nov 8, 2001	38.90	39.64	38.70	39.21
2385	NYSE	APD	Wed, Nov 7, 2001	38.98	39.06	38.48	38.86
2384	NYSE	APD	Tue, Nov 6, 2001	38.74	39.48	38.20	39.44
2383	NYSE	APD	Mon, Nov 5, 2001	38.98	39.50	38.27	38.73
2382	NYSE	APD	Fri, Nov 2, 2001	37.87	39.25	37.34	38.83
2381	NYSE	APD	Thu, Nov 1, 2001	37.11	37.94	36.73	37.93
2380	NYSE	APD	Wed, Oct 31, 2001	36.89	37.29	36.75	37.02
2379	NYSE	APD	Tue, Oct 30, 2001	36.52	37.29	36.44	36.92
2378	NYSE	APD	Mon, Oct 29, 2001	37.64	37.72	37.12	37.31
2377	NYSE	APD	Fri, Oct 26, 2001	37.02	37.99	36.93	37.91
2376	NYSE	APD	Thu, Oct 25, 2001	36.15	37.14	35.70	37.03
2375	NYSE	APD	Wed, Oct 24, 2001	36.26	37.08	35.20	36.55
2374	NYSE	APD	Tue, Oct 23, 2001	36.06	36.43	35.32	36.26
2373	NYSE	APD	Mon, Oct 22, 2001	34.67	36.18	34.25	36.08
2372	NYSE	APD	Fri, Oct 19, 2001	34.90	35.02	33.42	34.04
2371	NYSE	APD	Thu, Oct 18, 2001	34.84	35.18	34.36	34.86
2370	NYSE	APD	Wed, Oct 17, 2001	35.94	36.10	34.50	35.01
2369	NYSE	APD	Tue, Oct 16, 2001	36.29	36.80	35.47	35.94
2368	NYSE	APD	Mon, Oct 15, 2001	36.43	36.43	36.06	36.24
2367	NYSE	APD	Fri, Oct 12, 2001	36.89	36.89	36.19	36.64
2366	NYSE	APD	Thu, Oct 11, 2001	35.96	37.51	35.96	37.19
2365	NYSE	APD	Wed, Oct 10, 2001	34.61	36.14	34.27	36.08
2364	NYSE	APD	Tue, Oct 9, 2001	34.60	35.16	34.48	34.71
2363	NYSE	APD	Mon, Oct 8, 2001	35.32	35.41	34.21	34.60
2362	NYSE	APD	Fri, Oct 5, 2001	35.45	36.24	34.97	35.54
2361	NYSE	APD	Thu, Oct 4, 2001	35.73	35.93	35.07	35.45
2360	NYSE	APD	Wed, Oct 3, 2001	35.67	35.85	34.90	35.60
2359	NYSE	APD	Tue, Oct 2, 2001	35.52	35.70	34.72	35.67
2358	NYSE	APD	Mon, Oct 1, 2001	35.67	35.88	34.42	35.52
2357	NYSE	APD	Fri, Sep 28, 2001	34.48	35.86	34.35	35.67
2356	NYSE	APD	Thu, Sep 27, 2001	34.01	34.61	33.52	34.53
2355	NYSE	APD	Wed, Sep 26, 2001	34.02	34.18	33.36	34.10
2354	NYSE	APD	Tue, Sep 25, 2001	33.65	33.92	33.15	33.75
2353	NYSE	APD	Mon, Sep 24, 2001	31.62	34.03	31.62	33.55
2352	NYSE	APD	Fri, Sep 21, 2001	29.82	31.76	29.82	31.05
2351	NYSE	APD	Thu, Sep 20, 2001	33.80	33.80	32.40	32.40
2350	NYSE	APD	Wed, Sep 19, 2001	34.64	35.04	32.54	33.58
2349	NYSE	APD	Tue, Sep 18, 2001	35.13	35.92	34.68	34.69
2348	NYSE	APD	Mon, Sep 17, 2001	35.36	35.67	34.21	34.65
2347	NYSE	APD	Mon, Sep 10, 2001	38.32	38.69	37.63	37.66
2346	NYSE	APD	Fri, Sep 7, 2001	38.66	38.69	38.09	38.18
2345	NYSE	APD	Thu, Sep 6, 2001	39.15	39.17	38.83	38.85
2344	NYSE	APD	Wed, Sep 5, 2001	39.29	39.43	38.83	39.34
2343	NYSE	APD	Tue, Sep 4, 2001	39.34	39.98	39.00	39.38
2342	NYSE	APD	Fri, Aug 31, 2001	38.85	39.62	38.83	39.20
2341	NYSE	APD	Thu, Aug 30, 2001	39.06	39.29	38.69	38.88
2340	NYSE	APD	Wed, Aug 29, 2001	39.48	39.87	39.11	39.13
2339	NYSE	APD	Tue, Aug 28, 2001	39.59	39.94	39.11	39.51
2338	NYSE	APD	Mon, Aug 27, 2001	40.22	40.26	39.75	39.86
2337	NYSE	APD	Fri, Aug 24, 2001	38.71	39.29	38.69	39.29
2336	NYSE	APD	Thu, Aug 23, 2001	38.50	39.00	38.15	38.75
2335	NYSE	APD	Wed, Aug 22, 2001	38.46	38.90	37.69	38.50
2334	NYSE	APD	Tue, Aug 21, 2001	38.07	38.76	38.07	38.24
2333	NYSE	APD	Mon, Aug 20, 2001	38.23	38.27	37.55	38.07
2332	NYSE	APD	Fri, Aug 17, 2001	37.78	38.32	37.78	38.23
2331	NYSE	APD	Thu, Aug 16, 2001	38.14	38.15	37.72	37.98
2330	NYSE	APD	Wed, Aug 15, 2001	38.90	39.30	38.27	38.37
2329	NYSE	APD	Tue, Aug 14, 2001	38.74	39.13	38.64	38.97
2328	NYSE	APD	Mon, Aug 13, 2001	39.06	39.37	38.58	38.90
2327	NYSE	APD	Fri, Aug 10, 2001	38.34	39.17	37.98	38.91
2326	NYSE	APD	Thu, Aug 9, 2001	38.64	38.83	38.16	38.27
2325	NYSE	APD	Wed, Aug 8, 2001	38.97	39.42	38.55	38.62
2324	NYSE	APD	Tue, Aug 7, 2001	38.83	39.20	38.60	39.13
2323	NYSE	APD	Mon, Aug 6, 2001	38.45	39.19	38.39	38.76
2322	NYSE	APD	Fri, Aug 3, 2001	38.14	38.78	37.96	38.45
2321	NYSE	APD	Thu, Aug 2, 2001	37.72	38.37	37.72	38.14
2320	NYSE	APD	Wed, Aug 1, 2001	38.37	38.41	37.80	37.87
2319	NYSE	APD	Tue, Jul 31, 2001	37.42	38.12	37.42	37.75
2318	NYSE	APD	Mon, Jul 30, 2001	38.16	38.17	37.14	37.66
2317	NYSE	APD	Fri, Jul 27, 2001	38.38	38.88	37.67	38.17
2316	NYSE	APD	Thu, Jul 26, 2001	38.96	38.96	37.92	38.37
2315	NYSE	APD	Wed, Jul 25, 2001	38.32	39.28	38.27	38.90
2314	NYSE	APD	Tue, Jul 24, 2001	38.60	39.37	38.27	38.44
2313	NYSE	APD	Mon, Jul 23, 2001	39.01	39.43	37.42	39.25
2312	NYSE	APD	Fri, Jul 20, 2001	42.53	42.53	40.74	40.85
2311	NYSE	APD	Thu, Jul 19, 2001	44.02	45.30	44.02	44.37
2310	NYSE	APD	Wed, Jul 18, 2001	43.78	44.60	43.50	44.02
2309	NYSE	APD	Tue, Jul 17, 2001	42.99	44.01	42.99	43.83
2308	NYSE	APD	Mon, Jul 16, 2001	43.22	43.36	42.80	42.88
2307	NYSE	APD	Fri, Jul 13, 2001	43.37	43.59	42.34	43.22
2306	NYSE	APD	Thu, Jul 12, 2001	41.88	43.21	41.83	43.14
2305	NYSE	APD	Wed, Jul 11, 2001	42.53	42.84	41.70	41.99
2304	NYSE	APD	Tue, Jul 10, 2001	42.02	42.83	41.85	42.19
2303	NYSE	APD	Mon, Jul 9, 2001	41.60	42.06	41.33	41.83
2302	NYSE	APD	Fri, Jul 6, 2001	42.61	42.68	41.05	41.35
2301	NYSE	APD	Thu, Jul 5, 2001	42.57	43.34	42.34	42.52
2300	NYSE	APD	Tue, Jul 3, 2001	42.53	42.87	41.75	42.71
2299	NYSE	APD	Mon, Jul 2, 2001	42.39	43.45	41.70	42.72
2298	NYSE	APD	Fri, Jun 29, 2001	41.76	42.61	41.76	42.30
2297	NYSE	APD	Thu, Jun 28, 2001	41.74	42.53	41.74	42.04
2296	NYSE	APD	Wed, Jun 27, 2001	42.16	42.95	42.06	42.06
2295	NYSE	APD	Tue, Jun 26, 2001	41.14	42.43	40.68	42.16
2294	NYSE	APD	Mon, Jun 25, 2001	42.32	42.69	41.42	41.75
2293	NYSE	APD	Fri, Jun 22, 2001	43.20	43.45	42.16	42.19
2292	NYSE	APD	Thu, Jun 21, 2001	43.82	44.19	43.35	43.39
2291	NYSE	APD	Wed, Jun 20, 2001	44.20	45.02	43.73	44.04
2290	NYSE	APD	Tue, Jun 19, 2001	43.41	44.19	43.41	43.97
2289	NYSE	APD	Mon, Jun 18, 2001	43.41	44.15	43.22	43.54
2288	NYSE	APD	Fri, Jun 15, 2001	42.34	43.73	42.34	43.41
2287	NYSE	APD	Thu, Jun 14, 2001	43.73	43.74	42.85	42.95
2286	NYSE	APD	Wed, Jun 13, 2001	43.54	44.33	43.50	43.78
2285	NYSE	APD	Tue, Jun 12, 2001	43.41	43.69	43.23	43.66
2284	NYSE	APD	Mon, Jun 11, 2001	43.64	43.91	43.29	43.64
2283	NYSE	APD	Fri, Jun 8, 2001	44.47	44.47	43.91	44.00
2282	NYSE	APD	Thu, Jun 7, 2001	44.19	44.65	44.19	44.38
2281	NYSE	APD	Wed, Jun 6, 2001	44.37	44.58	44.10	44.24
2280	NYSE	APD	Tue, Jun 5, 2001	43.94	44.37	43.32	44.27
2279	NYSE	APD	Mon, Jun 4, 2001	43.68	44.20	43.68	44.13
2278	NYSE	APD	Fri, Jun 1, 2001	43.31	43.74	42.16	43.68
2277	NYSE	APD	Thu, May 31, 2001	42.64	43.48	42.62	43.24
2276	NYSE	APD	Wed, May 30, 2001	42.80	43.11	42.25	42.55
2275	NYSE	APD	Tue, May 29, 2001	42.53	43.51	42.53	42.84
2274	NYSE	APD	Fri, May 25, 2001	41.60	42.58	41.60	42.44
2273	NYSE	APD	Thu, May 24, 2001	42.43	42.62	41.60	41.65
2272	NYSE	APD	Wed, May 23, 2001	42.80	42.80	42.32	42.53
2271	NYSE	APD	Tue, May 22, 2001	42.85	42.96	42.25	42.90
2270	NYSE	APD	Mon, May 21, 2001	42.62	42.85	42.23	42.52
2269	NYSE	APD	Fri, May 18, 2001	43.45	43.68	42.30	42.52
2268	NYSE	APD	Thu, May 17, 2001	43.13	43.93	43.10	43.92
2267	NYSE	APD	Wed, May 16, 2001	41.46	43.41	41.37	43.17
2266	NYSE	APD	Tue, May 15, 2001	41.00	41.56	40.79	41.48
2265	NYSE	APD	Mon, May 14, 2001	40.80	41.19	40.73	41.19
2264	NYSE	APD	Fri, May 11, 2001	41.15	41.15	40.27	40.73
2263	NYSE	APD	Thu, May 10, 2001	40.63	41.34	40.63	41.14
2262	NYSE	APD	Wed, May 9, 2001	39.75	40.82	39.75	40.47
2261	NYSE	APD	Tue, May 8, 2001	39.60	40.38	39.55	40.18
2260	NYSE	APD	Mon, May 7, 2001	40.24	40.53	39.48	39.59
2259	NYSE	APD	Fri, May 4, 2001	39.04	40.06	38.57	40.01
2258	NYSE	APD	Thu, May 3, 2001	39.57	39.57	38.51	39.27
2257	NYSE	APD	Wed, May 2, 2001	39.49	39.66	38.84	39.66
2256	NYSE	APD	Tue, May 1, 2001	39.29	39.80	38.97	39.58
2255	NYSE	APD	Mon, Apr 30, 2001	39.85	40.72	39.07	39.74
2254	NYSE	APD	Fri, Apr 27, 2001	40.08	40.22	39.54	40.17
2253	NYSE	APD	Thu, Apr 26, 2001	39.06	40.21	38.95	40.02
2252	NYSE	APD	Wed, Apr 25, 2001	39.01	39.75	38.40	39.52
2251	NYSE	APD	Tue, Apr 24, 2001	39.06	40.68	39.04	39.69
2250	NYSE	APD	Mon, Apr 23, 2001	39.01	40.31	38.42	39.06
2249	NYSE	APD	Fri, Apr 20, 2001	39.56	40.03	38.81	39.11
2248	NYSE	APD	Thu, Apr 19, 2001	40.31	40.31	39.25	39.56
2247	NYSE	APD	Wed, Apr 18, 2001	39.11	40.68	38.64	40.65
2246	NYSE	APD	Tue, Apr 17, 2001	39.01	39.57	38.69	39.10
2245	NYSE	APD	Mon, Apr 16, 2001	39.29	40.65	39.08	39.75
2244	NYSE	APD	Thu, Apr 12, 2001	39.11	39.78	38.55	39.34
2243	NYSE	APD	Wed, Apr 11, 2001	39.66	39.86	38.64	39.34
2242	NYSE	APD	Tue, Apr 10, 2001	38.83	40.16	38.76	40.00
2241	NYSE	APD	Mon, Apr 9, 2001	37.58	38.77	37.55	38.22
2240	NYSE	APD	Fri, Apr 6, 2001	37.44	37.44	36.06	37.16
2239	NYSE	APD	Thu, Apr 5, 2001	36.68	37.90	36.47	37.54
2238	NYSE	APD	Wed, Apr 4, 2001	35.11	37.12	35.11	36.69
2237	NYSE	APD	Tue, Apr 3, 2001	36.43	36.43	35.49	35.57
2236	NYSE	APD	Mon, Apr 2, 2001	36.06	36.92	35.96	36.61
2235	NYSE	APD	Fri, Mar 30, 2001	34.90	35.78	34.44	35.50
2234	NYSE	APD	Thu, Mar 29, 2001	35.32	35.92	34.66	34.99
2233	NYSE	APD	Wed, Mar 28, 2001	35.50	36.05	34.86	35.94
2232	NYSE	APD	Tue, Mar 27, 2001	36.06	36.29	35.41	36.06
2231	NYSE	APD	Mon, Mar 26, 2001	35.90	36.98	35.89	36.46
2230	NYSE	APD	Fri, Mar 23, 2001	34.90	36.11	34.84	35.90
2229	NYSE	APD	Thu, Mar 22, 2001	35.08	35.08	33.65	34.78
2228	NYSE	APD	Wed, Mar 21, 2001	36.61	36.62	35.35	35.70
2227	NYSE	APD	Tue, Mar 20, 2001	36.06	38.09	35.71	36.77
2226	NYSE	APD	Mon, Mar 19, 2001	36.89	37.92	36.75	37.41
2225	NYSE	APD	Fri, Mar 16, 2001	36.15	37.58	36.15	36.71
2224	NYSE	APD	Thu, Mar 15, 2001	37.04	37.21	36.66	36.85
2223	NYSE	APD	Wed, Mar 14, 2001	37.44	38.64	36.98	37.04
2222	NYSE	APD	Tue, Mar 13, 2001	37.40	38.00	36.29	37.72
2221	NYSE	APD	Mon, Mar 12, 2001	38.88	39.48	38.02	38.08
2220	NYSE	APD	Fri, Mar 9, 2001	39.72	40.17	39.01	39.52
2219	NYSE	APD	Thu, Mar 8, 2001	39.27	39.89	38.43	39.75
2218	NYSE	APD	Wed, Mar 7, 2001	38.67	39.43	38.39	39.29
2217	NYSE	APD	Tue, Mar 6, 2001	37.77	39.29	37.44	38.67
2216	NYSE	APD	Mon, Mar 5, 2001	36.70	37.63	36.70	37.40
2215	NYSE	APD	Fri, Mar 2, 2001	37.03	37.23	36.31	37.17
2214	NYSE	APD	Thu, Mar 1, 2001	37.26	37.44	36.48	36.95
2213	NYSE	APD	Wed, Feb 28, 2001	36.58	37.49	36.58	37.49
2212	NYSE	APD	Tue, Feb 27, 2001	35.78	36.54	35.78	36.36
2211	NYSE	APD	Mon, Feb 26, 2001	34.94	36.06	34.81	35.90
2210	NYSE	APD	Fri, Feb 23, 2001	35.96	35.96	34.32	34.54
2209	NYSE	APD	Thu, Feb 22, 2001	36.06	36.98	35.32	35.78
2208	NYSE	APD	Wed, Feb 21, 2001	36.75	36.89	35.15	35.97
2207	NYSE	APD	Tue, Feb 20, 2001	36.84	37.40	36.52	37.22
2206	NYSE	APD	Fri, Feb 16, 2001	36.10	36.61	35.59	36.35
2205	NYSE	APD	Thu, Feb 15, 2001	37.44	37.53	36.70	36.93
2204	NYSE	APD	Wed, Feb 14, 2001	36.98	37.16	36.21	36.47
2203	NYSE	APD	Tue, Feb 13, 2001	36.06	36.52	35.97	36.50
2202	NYSE	APD	Mon, Feb 12, 2001	36.30	36.38	35.59	36.05
2201	NYSE	APD	Fri, Feb 9, 2001	36.06	36.43	35.87	36.06
2200	NYSE	APD	Thu, Feb 8, 2001	36.98	36.98	35.96	36.56
2199	NYSE	APD	Wed, Feb 7, 2001	35.13	36.06	34.84	35.84
2198	NYSE	APD	Tue, Feb 6, 2001	36.70	36.74	34.67	35.51
2197	NYSE	APD	Mon, Feb 5, 2001	35.11	36.25	35.09	36.00
2196	NYSE	APD	Fri, Feb 2, 2001	35.08	35.41	34.67	35.10
2195	NYSE	APD	Thu, Feb 1, 2001	34.44	35.36	34.31	35.08
2194	NYSE	APD	Wed, Jan 31, 2001	35.05	35.69	34.82	34.92
2193	NYSE	APD	Tue, Jan 30, 2001	35.04	35.18	33.75	35.17
2192	NYSE	APD	Mon, Jan 29, 2001	33.39	34.67	33.11	34.26
2191	NYSE	APD	Fri, Jan 26, 2001	34.32	34.32	33.40	33.63
2190	NYSE	APD	Thu, Jan 25, 2001	34.21	35.36	34.15	34.55
2189	NYSE	APD	Wed, Jan 24, 2001	33.34	34.21	33.05	34.15
2188	NYSE	APD	Tue, Jan 23, 2001	33.57	34.84	33.40	33.57
2187	NYSE	APD	Mon, Jan 22, 2001	33.51	34.15	32.36	33.57
2186	NYSE	APD	Fri, Jan 19, 2001	33.40	33.74	32.59	33.22
2185	NYSE	APD	Thu, Jan 18, 2001	33.98	34.32	33.34	33.86
2184	NYSE	APD	Wed, Jan 17, 2001	34.90	35.07	33.57	34.09
2183	NYSE	APD	Tue, Jan 16, 2001	33.74	35.07	33.46	34.44
2182	NYSE	APD	Fri, Jan 12, 2001	35.25	35.25	33.98	34.61
2181	NYSE	APD	Thu, Jan 11, 2001	36.34	36.34	34.90	35.19
2180	NYSE	APD	Wed, Jan 10, 2001	36.69	37.15	35.30	36.52
2179	NYSE	APD	Tue, Jan 9, 2001	36.98	37.44	36.06	36.34
2178	NYSE	APD	Mon, Jan 8, 2001	37.62	38.31	37.38	37.67
2177	NYSE	APD	Fri, Jan 5, 2001	38.42	38.54	36.81	37.73
2176	NYSE	APD	Thu, Jan 4, 2001	37.56	39.23	37.44	38.19
2175	NYSE	APD	Wed, Jan 3, 2001	37.79	38.60	36.46	37.67
2174	NYSE	APD	Tue, Jan 2, 2001	37.56	38.66	37.10	37.38
2173	NYSE	APD	Fri, Dec 29, 2000	38.71	38.71	37.73	37.90
2172	NYSE	APD	Thu, Dec 28, 2000	38.02	38.71	36.40	38.66
2171	NYSE	APD	Wed, Dec 27, 2000	37.67	39.06	36.34	38.94
2170	NYSE	APD	Tue, Dec 26, 2000	36.86	38.14	36.00	37.79
2169	NYSE	APD	Fri, Dec 22, 2000	35.13	37.15	35.13	36.86
2168	NYSE	APD	Thu, Dec 21, 2000	35.02	35.88	34.78	35.65
2167	NYSE	APD	Wed, Dec 20, 2000	35.59	35.71	33.63	34.32
2166	NYSE	APD	Tue, Dec 19, 2000	33.92	36.29	33.86	35.02
2165	NYSE	APD	Mon, Dec 18, 2000	32.65	34.38	32.65	33.80
2164	NYSE	APD	Fri, Dec 15, 2000	33.05	33.63	32.59	32.59
2163	NYSE	APD	Thu, Dec 14, 2000	33.98	34.61	33.28	33.40
2162	NYSE	APD	Wed, Dec 13, 2000	33.46	34.32	33.17	34.09
2161	NYSE	APD	Tue, Dec 12, 2000	33.05	33.74	32.70	33.63
2160	NYSE	APD	Mon, Dec 11, 2000	33.11	33.28	32.13	33.11
2159	NYSE	APD	Fri, Dec 8, 2000	32.70	33.51	32.13	33.40
2158	NYSE	APD	Thu, Dec 7, 2000	32.76	33.34	32.53	32.88
2157	NYSE	APD	Wed, Dec 6, 2000	33.63	33.92	32.42	33.11
2156	NYSE	APD	Tue, Dec 5, 2000	34.15	34.15	32.76	33.80
2155	NYSE	APD	Mon, Dec 4, 2000	32.13	34.09	32.13	33.98
2154	NYSE	APD	Fri, Dec 1, 2000	32.76	32.76	32.18	32.53
2153	NYSE	APD	Thu, Nov 30, 2000	31.72	31.95	31.38	31.84
2152	NYSE	APD	Wed, Nov 29, 2000	30.97	31.90	30.97	31.78
2151	NYSE	APD	Tue, Nov 28, 2000	31.09	31.84	30.80	30.91
2150	NYSE	APD	Mon, Nov 27, 2000	31.43	31.43	30.51	31.20
2149	NYSE	APD	Fri, Nov 24, 2000	31.03	31.66	30.91	31.20
2148	NYSE	APD	Wed, Nov 22, 2000	30.74	31.20	29.93	31.03
2147	NYSE	APD	Tue, Nov 21, 2000	30.39	31.20	30.39	30.74
2146	NYSE	APD	Mon, Nov 20, 2000	31.61	31.61	30.57	30.86
2145	NYSE	APD	Fri, Nov 17, 2000	31.26	32.36	30.68	31.14
2144	NYSE	APD	Thu, Nov 16, 2000	31.61	31.66	30.45	30.62
2143	NYSE	APD	Wed, Nov 15, 2000	31.90	32.76	31.72	32.01
2142	NYSE	APD	Tue, Nov 14, 2000	32.01	32.13	30.05	31.90
2141	NYSE	APD	Mon, Nov 13, 2000	32.24	32.82	31.49	31.78
2140	NYSE	APD	Fri, Nov 10, 2000	32.82	33.86	32.01	32.01
2139	NYSE	APD	Thu, Nov 9, 2000	34.21	34.26	32.30	33.28
2138	NYSE	APD	Wed, Nov 8, 2000	33.98	34.78	32.76	33.74
2137	NYSE	APD	Tue, Nov 7, 2000	33.40	33.51	32.99	33.28
2136	NYSE	APD	Mon, Nov 6, 2000	33.28	33.51	32.76	32.94
2135	NYSE	APD	Fri, Nov 3, 2000	33.05	33.86	32.76	33.22
2134	NYSE	APD	Thu, Nov 2, 2000	33.28	33.92	33.17	33.57
2133	NYSE	APD	Wed, Nov 1, 2000	34.96	34.96	33.46	34.03
2132	NYSE	APD	Tue, Oct 31, 2000	33.46	34.90	32.94	34.50
2131	NYSE	APD	Mon, Oct 30, 2000	33.40	34.15	33.40	33.80
2130	NYSE	APD	Fri, Oct 27, 2000	32.76	34.21	32.47	33.63
2129	NYSE	APD	Thu, Oct 26, 2000	33.86	33.86	32.65	33.11
2128	NYSE	APD	Wed, Oct 25, 2000	33.69	33.98	33.57	33.80
2127	NYSE	APD	Tue, Oct 24, 2000	31.66	33.57	31.66	33.57
2126	NYSE	APD	Mon, Oct 23, 2000	31.14	32.59	31.03	31.43
2125	NYSE	APD	Fri, Oct 20, 2000	30.10	31.43	29.99	31.14
2124	NYSE	APD	Thu, Oct 19, 2000	31.90	31.90	28.20	30.45
2123	NYSE	APD	Wed, Oct 18, 2000	33.05	33.22	32.36	32.99
2122	NYSE	APD	Tue, Oct 17, 2000	33.98	34.55	32.65	33.17
2121	NYSE	APD	Mon, Oct 16, 2000	32.70	34.55	32.70	33.74
2120	NYSE	APD	Fri, Oct 13, 2000	33.51	33.51	31.90	33.22
2119	NYSE	APD	Thu, Oct 12, 2000	34.96	34.96	32.94	34.09
2118	NYSE	APD	Wed, Oct 11, 2000	35.65	36.06	34.61	35.19
2117	NYSE	APD	Tue, Oct 10, 2000	35.54	35.94	34.96	35.42
2116	NYSE	APD	Mon, Oct 9, 2000	35.19	36.69	34.38	35.30
2115	NYSE	APD	Fri, Oct 6, 2000	34.78	35.82	34.26	35.19
2114	NYSE	APD	Thu, Oct 5, 2000	34.50	35.02	33.46	35.02
2113	NYSE	APD	Wed, Oct 4, 2000	34.38	35.36	34.03	34.26
2112	NYSE	APD	Tue, Oct 3, 2000	33.46	34.67	32.99	34.15
2111	NYSE	APD	Mon, Oct 2, 2000	33.51	33.51	32.70	33.11
2110	NYSE	APD	Fri, Sep 29, 2000	32.59	34.44	31.66	33.28
2109	NYSE	APD	Thu, Sep 28, 2000	30.91	32.82	30.74	32.59
2108	NYSE	APD	Wed, Sep 27, 2000	30.51	30.97	30.22	30.97
2107	NYSE	APD	Tue, Sep 26, 2000	30.74	31.09	30.28	30.57
2106	NYSE	APD	Mon, Sep 25, 2000	31.20	31.66	30.51	30.86
2105	NYSE	APD	Fri, Sep 22, 2000	30.97	31.32	30.34	31.32
2104	NYSE	APD	Thu, Sep 21, 2000	30.74	31.32	30.51	30.91
2103	NYSE	APD	Wed, Sep 20, 2000	31.26	31.55	30.62	30.97
2102	NYSE	APD	Tue, Sep 19, 2000	31.32	31.61	30.86	31.61
2101	NYSE	APD	Mon, Sep 18, 2000	32.13	32.13	31.14	31.64
2100	NYSE	APD	Fri, Sep 15, 2000	32.13	32.36	31.49	32.30
2099	NYSE	APD	Thu, Sep 14, 2000	32.30	33.17	32.13	32.59
2098	NYSE	APD	Wed, Sep 13, 2000	32.82	32.82	31.61	32.30
2097	NYSE	APD	Tue, Sep 12, 2000	32.94	32.94	32.07	32.82
2096	NYSE	APD	Mon, Sep 11, 2000	33.28	33.28	32.65	32.88
2095	NYSE	APD	Fri, Sep 8, 2000	33.98	34.15	32.59	33.28
2094	NYSE	APD	Thu, Sep 7, 2000	35.71	35.71	33.57	34.21
2093	NYSE	APD	Wed, Sep 6, 2000	34.67	36.17	34.67	36.06
2092	NYSE	APD	Tue, Sep 5, 2000	34.21	34.73	33.69	34.73
2091	NYSE	APD	Fri, Sep 1, 2000	33.57	33.98	32.70	33.80
2090	NYSE	APD	Thu, Aug 31, 2000	33.74	34.09	33.51	33.59
2089	NYSE	APD	Wed, Aug 30, 2000	34.73	34.90	34.09	34.15
2088	NYSE	APD	Tue, Aug 29, 2000	34.84	35.19	34.67	34.96
2087	NYSE	APD	Mon, Aug 28, 2000	34.61	34.96	34.61	34.67
2086	NYSE	APD	Fri, Aug 25, 2000	34.73	34.96	34.38	34.67
2085	NYSE	APD	Thu, Aug 24, 2000	33.86	34.73	33.80	34.50
2084	NYSE	APD	Wed, Aug 23, 2000	33.28	34.32	32.82	34.03
2083	NYSE	APD	Tue, Aug 22, 2000	32.88	32.99	32.13	32.94
2082	NYSE	APD	Mon, Aug 21, 2000	32.88	33.17	32.30	32.94
2081	NYSE	APD	Fri, Aug 18, 2000	34.15	34.15	32.70	32.94
2080	NYSE	APD	Thu, Aug 17, 2000	33.22	34.21	32.99	34.15
2079	NYSE	APD	Wed, Aug 16, 2000	32.99	33.57	32.82	33.46
2078	NYSE	APD	Tue, Aug 15, 2000	32.70	33.17	31.90	32.99
2077	NYSE	APD	Mon, Aug 14, 2000	32.36	33.17	31.78	33.05
2076	NYSE	APD	Fri, Aug 11, 2000	31.43	32.88	31.43	32.47
2075	NYSE	APD	Thu, Aug 10, 2000	32.24	32.36	31.32	31.66
2074	NYSE	APD	Wed, Aug 9, 2000	32.24	32.53	31.61	32.01
2073	NYSE	APD	Tue, Aug 8, 2000	31.66	31.95	31.20	31.90
2072	NYSE	APD	Mon, Aug 7, 2000	30.97	31.84	30.97	31.61
2071	NYSE	APD	Fri, Aug 4, 2000	31.43	31.55	31.09	31.43
2070	NYSE	APD	Thu, Aug 3, 2000	30.57	31.55	30.57	31.43
2069	NYSE	APD	Wed, Aug 2, 2000	30.51	30.86	30.34	30.74
2068	NYSE	APD	Tue, Aug 1, 2000	30.86	31.09	30.68	30.86
2067	NYSE	APD	Mon, Jul 31, 2000	30.57	31.38	30.57	30.86
2066	NYSE	APD	Fri, Jul 28, 2000	30.28	31.09	30.10	30.51
2065	NYSE	APD	Thu, Jul 27, 2000	29.93	31.43	29.93	30.45
2064	NYSE	APD	Wed, Jul 26, 2000	30.51	30.86	29.99	30.16
2063	NYSE	APD	Tue, Jul 25, 2000	29.76	30.91	29.53	30.16
2062	NYSE	APD	Mon, Jul 24, 2000	29.93	29.93	28.95	29.58
2061	NYSE	APD	Fri, Jul 21, 2000	28.43	30.16	28.31	29.06
2060	NYSE	APD	Thu, Jul 20, 2000	28.66	29.12	28.02	28.14
2059	NYSE	APD	Wed, Jul 19, 2000	28.02	28.43	27.45	27.68
2058	NYSE	APD	Tue, Jul 18, 2000	28.43	28.66	27.97	28.08
2057	NYSE	APD	Mon, Jul 17, 2000	29.58	29.76	28.31	28.49
2056	NYSE	APD	Fri, Jul 14, 2000	28.31	29.12	28.02	29.06
2055	NYSE	APD	Thu, Jul 13, 2000	28.20	28.72	28.02	28.54
2054	NYSE	APD	Wed, Jul 12, 2000	27.97	28.08	27.45	27.85
2053	NYSE	APD	Tue, Jul 11, 2000	27.45	28.20	27.04	28.20
2052	NYSE	APD	Mon, Jul 10, 2000	27.74	28.49	27.27	27.68
2051	NYSE	APD	Fri, Jul 7, 2000	28.66	28.78	27.74	27.97
2050	NYSE	APD	Thu, Jul 6, 2000	29.30	29.30	28.20	28.54
2049	NYSE	APD	Wed, Jul 5, 2000	29.24	29.30	28.66	29.06
2048	NYSE	APD	Mon, Jul 3, 2000	28.54	28.95	28.37	28.78
2047	NYSE	APD	Fri, Jun 30, 2000	29.64	29.99	28.31	28.49
2046	NYSE	APD	Thu, Jun 29, 2000	29.82	30.80	28.83	30.22
2045	NYSE	APD	Wed, Jun 28, 2000	30.16	31.55	29.35	30.77
2044	NYSE	APD	Tue, Jun 27, 2000	29.01	31.32	28.89	30.68
2043	NYSE	APD	Mon, Jun 26, 2000	29.24	29.47	28.31	28.78
2042	NYSE	APD	Fri, Jun 23, 2000	29.18	29.76	28.60	28.66
2041	NYSE	APD	Thu, Jun 22, 2000	28.95	29.35	28.37	29.06
2040	NYSE	APD	Wed, Jun 21, 2000	29.47	29.47	28.31	28.89
2039	NYSE	APD	Tue, Jun 20, 2000	31.32	31.43	28.78	29.82
2038	NYSE	APD	Mon, Jun 19, 2000	32.07	32.36	31.26	31.55
2037	NYSE	APD	Fri, Jun 16, 2000	31.66	32.18	31.03	32.13
2036	NYSE	APD	Thu, Jun 15, 2000	32.70	32.82	31.43	32.18
2035	NYSE	APD	Wed, Jun 14, 2000	31.03	32.36	31.03	31.84
2034	NYSE	APD	Tue, Jun 13, 2000	31.90	32.01	31.09	31.14
2033	NYSE	APD	Mon, Jun 12, 2000	32.01	33.11	31.03	31.14
2032	NYSE	APD	Fri, Jun 9, 2000	31.32	31.61	30.91	31.20
2031	NYSE	APD	Thu, Jun 8, 2000	31.78	31.78	30.86	31.20
2030	NYSE	APD	Wed, Jun 7, 2000	32.13	32.59	31.78	31.90
2029	NYSE	APD	Tue, Jun 6, 2000	32.82	33.28	32.24	32.53
2028	NYSE	APD	Mon, Jun 5, 2000	33.74	33.92	33.22	33.28
2027	NYSE	APD	Fri, Jun 2, 2000	33.57	34.96	33.28	33.69
2026	NYSE	APD	Thu, Jun 1, 2000	32.01	33.69	31.49	33.57
2025	NYSE	APD	Wed, May 31, 2000	32.47	32.94	32.01	32.01
2024	NYSE	APD	Tue, May 30, 2000	31.90	32.18	30.86	32.01
2023	NYSE	APD	Fri, May 26, 2000	32.36	32.47	30.51	31.84
2022	NYSE	APD	Thu, May 25, 2000	34.21	34.55	32.36	32.88
2021	NYSE	APD	Wed, May 24, 2000	35.82	35.88	33.92	34.50
2020	NYSE	APD	Tue, May 23, 2000	33.86	36.11	33.57	35.71
2019	NYSE	APD	Mon, May 22, 2000	33.51	34.44	33.46	33.83
2018	NYSE	APD	Fri, May 19, 2000	32.13	33.57	32.07	33.28
2017	NYSE	APD	Thu, May 18, 2000	31.66	32.59	31.66	32.33
2016	NYSE	APD	Wed, May 17, 2000	31.49	32.42	31.32	31.66
2015	NYSE	APD	Tue, May 16, 2000	32.82	32.82	31.14	31.49
2014	NYSE	APD	Mon, May 15, 2000	31.90	32.99	31.61	32.18
2013	NYSE	APD	Fri, May 12, 2000	30.97	33.28	30.68	33.05
2012	NYSE	APD	Thu, May 11, 2000	30.51	32.36	30.39	32.13
2011	NYSE	APD	Wed, May 10, 2000	28.14	29.35	28.14	28.83
2010	NYSE	APD	Tue, May 9, 2000	28.66	28.78	28.02	28.02
2009	NYSE	APD	Mon, May 8, 2000	28.89	29.12	28.60	28.89
2008	NYSE	APD	Fri, May 5, 2000	28.20	29.41	28.20	29.01
2007	NYSE	APD	Thu, May 4, 2000	29.06	29.53	28.60	28.66
2006	NYSE	APD	Wed, May 3, 2000	29.24	29.24	28.20	28.26
2005	NYSE	APD	Tue, May 2, 2000	28.95	29.82	28.83	29.64
2004	NYSE	APD	Mon, May 1, 2000	28.49	29.64	28.02	29.18
2003	NYSE	APD	Fri, Apr 28, 2000	27.74	29.01	27.74	28.72
2002	NYSE	APD	Thu, Apr 27, 2000	28.14	29.30	27.79	28.43
2001	NYSE	APD	Wed, Apr 26, 2000	28.66	30.05	28.26	28.49
2000	NYSE	APD	Tue, Apr 25, 2000	29.58	30.51	28.78	30.28
1999	NYSE	APD	Mon, Apr 24, 2000	26.81	29.99	26.81	29.18
1998	NYSE	APD	Thu, Apr 20, 2000	25.71	28.08	25.71	27.62
1997	NYSE	APD	Wed, Apr 19, 2000	27.22	27.50	25.48	25.77
1996	NYSE	APD	Tue, Apr 18, 2000	27.62	27.62	26.23	27.16
1995	NYSE	APD	Mon, Apr 17, 2000	26.87	27.74	26.75	27.62
1994	NYSE	APD	Fri, Apr 14, 2000	27.79	28.14	26.58	26.75
1993	NYSE	APD	Thu, Apr 13, 2000	29.01	29.53	27.79	27.79
1992	NYSE	APD	Wed, Apr 12, 2000	29.01	30.10	28.89	29.30
1991	NYSE	APD	Tue, Apr 11, 2000	27.22	28.95	27.22	28.60
1990	NYSE	APD	Mon, Apr 10, 2000	27.10	27.91	26.81	27.22
1989	NYSE	APD	Fri, Apr 7, 2000	27.22	27.45	26.81	27.04
1988	NYSE	APD	Thu, Apr 6, 2000	27.33	28.14	26.93	27.33
1987	NYSE	APD	Wed, Apr 5, 2000	27.56	28.66	27.22	27.45
1986	NYSE	APD	Tue, Apr 4, 2000	28.20	28.31	26.81	27.50
1985	NYSE	APD	Mon, Apr 3, 2000	26.52	28.20	26.52	27.85
1984	NYSE	APD	Fri, Mar 31, 2000	26.70	27.74	26.29	26.29
1983	NYSE	APD	Thu, Mar 30, 2000	26.35	27.10	25.89	26.58
1982	NYSE	APD	Wed, Mar 29, 2000	25.83	26.58	25.48	26.29
1981	NYSE	APD	Tue, Mar 28, 2000	25.77	26.81	25.77	25.94
1980	NYSE	APD	Mon, Mar 27, 2000	26.35	26.41	25.77	25.83
1979	NYSE	APD	Fri, Mar 24, 2000	25.65	26.93	25.65	26.75
1978	NYSE	APD	Thu, Mar 23, 2000	25.54	26.70	25.42	26.18
1977	NYSE	APD	Wed, Mar 22, 2000	25.65	25.71	24.15	25.02
1976	NYSE	APD	Tue, Mar 21, 2000	25.65	26.41	25.31	26.35
1975	NYSE	APD	Mon, Mar 20, 2000	25.54	26.64	25.54	25.89
1974	NYSE	APD	Fri, Mar 17, 2000	27.39	27.45	25.02	25.48
1973	NYSE	APD	Thu, Mar 16, 2000	25.54	28.02	25.54	27.45
1972	NYSE	APD	Wed, Mar 15, 2000	23.05	25.77	22.88	25.31
1971	NYSE	APD	Tue, Mar 14, 2000	22.82	23.29	22.25	23.00
1970	NYSE	APD	Mon, Mar 13, 2000	22.77	23.05	21.96	22.82
1969	NYSE	APD	Fri, Mar 10, 2000	23.34	23.81	22.53	23.05
1968	NYSE	APD	Thu, Mar 9, 2000	22.36	24.09	22.13	22.94
1967	NYSE	APD	Wed, Mar 8, 2000	22.13	23.11	21.26	22.94
1966	NYSE	APD	Tue, Mar 7, 2000	23.17	23.29	22.01	22.36
1965	NYSE	APD	Mon, Mar 6, 2000	24.09	24.09	23.00	23.40
1964	NYSE	APD	Fri, Mar 3, 2000	23.57	24.85	23.57	24.33
1963	NYSE	APD	Thu, Mar 2, 2000	23.98	24.04	23.52	23.57
1962	NYSE	APD	Wed, Mar 1, 2000	23.81	24.15	23.40	23.98
1961	NYSE	APD	Tue, Feb 29, 2000	23.98	24.44	23.69	23.81
1960	NYSE	APD	Mon, Feb 28, 2000	24.38	24.85	23.98	24.15
1959	NYSE	APD	Fri, Feb 25, 2000	24.61	24.73	24.04	24.15
1958	NYSE	APD	Thu, Feb 24, 2000	25.13	25.31	24.09	24.38
1957	NYSE	APD	Wed, Feb 23, 2000	25.89	25.94	25.08	25.13
1956	NYSE	APD	Tue, Feb 22, 2000	24.56	26.18	24.56	25.71
1955	NYSE	APD	Fri, Feb 18, 2000	26.12	26.18	24.56	25.02
1954	NYSE	APD	Thu, Feb 17, 2000	26.23	26.75	25.42	26.35
1953	NYSE	APD	Wed, Feb 16, 2000	26.75	27.04	25.83	25.89
1952	NYSE	APD	Tue, Feb 15, 2000	26.75	27.45	26.00	26.81
1951	NYSE	APD	Mon, Feb 14, 2000	25.42	26.52	25.19	26.52
1950	NYSE	APD	Fri, Feb 11, 2000	25.94	26.23	24.50	24.90
1949	NYSE	APD	Thu, Feb 10, 2000	26.75	26.75	25.48	25.94
1948	NYSE	APD	Wed, Feb 9, 2000	27.56	27.74	26.46	26.46
1947	NYSE	APD	Tue, Feb 8, 2000	28.08	28.54	27.79	27.91
1946	NYSE	APD	Mon, Feb 7, 2000	28.54	28.66	28.20	28.49
1945	NYSE	APD	Fri, Feb 4, 2000	28.66	28.66	28.26	28.54
1944	NYSE	APD	Thu, Feb 3, 2000	28.08	28.72	28.08	28.43
1943	NYSE	APD	Wed, Feb 2, 2000	28.31	28.49	27.79	28.08
1942	NYSE	APD	Tue, Feb 1, 2000	27.39	28.54	27.27	28.31
1941	NYSE	APD	Mon, Jan 31, 2000	27.79	27.79	27.22	27.39
1940	NYSE	APD	Fri, Jan 28, 2000	28.31	28.31	26.81	27.56
1939	NYSE	APD	Thu, Jan 27, 2000	28.54	28.83	28.14	28.54
1938	NYSE	APD	Wed, Jan 26, 2000	28.20	29.18	27.62	29.12
1937	NYSE	APD	Tue, Jan 25, 2000	27.97	28.89	27.50	28.72
1936	NYSE	APD	Mon, Jan 24, 2000	28.43	28.43	27.16	27.91
1935	NYSE	APD	Fri, Jan 21, 2000	28.66	28.95	26.35	26.75
1934	NYSE	APD	Thu, Jan 20, 2000	28.31	28.31	27.50	27.62
1933	NYSE	APD	Wed, Jan 19, 2000	29.12	29.24	28.37	28.54
1932	NYSE	APD	Tue, Jan 18, 2000	29.70	29.93	28.43	28.49
1931	NYSE	APD	Fri, Jan 14, 2000	30.51	30.80	29.82	29.93
1930	NYSE	APD	Thu, Jan 13, 2000	30.57	31.43	30.51	30.51
1929	NYSE	APD	Wed, Jan 12, 2000	30.51	31.26	30.28	30.74
1928	NYSE	APD	Tue, Jan 11, 2000	31.43	32.01	29.99	30.22
1927	NYSE	APD	Mon, Jan 10, 2000	32.36	32.94	31.20	31.66
1926	NYSE	APD	Fri, Jan 7, 2000	31.61	34.21	31.14	33.74
1925	NYSE	APD	Thu, Jan 6, 2000	30.05	32.76	29.41	31.55
1924	NYSE	APD	Wed, Jan 5, 2000	29.41	29.93	28.72	29.58
1923	NYSE	APD	Tue, Jan 4, 2000	30.05	30.10	28.89	29.41
1922	NYSE	APD	Mon, Jan 3, 2000	30.80	31.14	30.28	30.34
1921	NYSE	APD	Fri, Dec 31, 1999	30.45	31.14	30.34	31.03
1920	NYSE	APD	Thu, Dec 30, 1999	30.74	31.32	30.51	30.62
1919	NYSE	APD	Wed, Dec 29, 1999	29.12	31.32	29.12	30.97
1918	NYSE	APD	Tue, Dec 28, 1999	28.31	29.01	28.20	29.01
1917	NYSE	APD	Mon, Dec 27, 1999	28.14	29.12	28.14	28.54
1916	NYSE	APD	Thu, Dec 23, 1999	27.50	28.89	27.04	28.49
1915	NYSE	APD	Wed, Dec 22, 1999	27.39	27.97	26.35	26.93
1914	NYSE	APD	Tue, Dec 21, 1999	28.26	28.66	26.87	27.10
1913	NYSE	APD	Mon, Dec 20, 1999	28.89	29.35	27.68	28.26
1912	NYSE	APD	Fri, Dec 17, 1999	29.01	29.35	28.08	29.06
1911	NYSE	APD	Thu, Dec 16, 1999	28.54	28.66	28.14	28.60
1910	NYSE	APD	Wed, Dec 15, 1999	29.18	29.18	28.37	28.78
1909	NYSE	APD	Tue, Dec 14, 1999	27.97	29.41	27.85	29.24
1908	NYSE	APD	Mon, Dec 13, 1999	28.66	29.12	28.02	28.20
1907	NYSE	APD	Fri, Dec 10, 1999	29.30	29.35	28.89	29.24
1906	NYSE	APD	Thu, Dec 9, 1999	29.35	29.41	28.31	29.06
1905	NYSE	APD	Wed, Dec 8, 1999	28.31	29.24	27.74	29.24
1904	NYSE	APD	Tue, Dec 7, 1999	29.47	29.53	28.43	28.49
1903	NYSE	APD	Mon, Dec 6, 1999	29.35	29.76	28.89	29.12
1902	NYSE	APD	Fri, Dec 3, 1999	30.39	30.51	29.18	29.24
1901	NYSE	APD	Thu, Dec 2, 1999	29.70	30.22	29.70	30.16
1900	NYSE	APD	Wed, Dec 1, 1999	29.58	30.16	29.53	29.82
1899	NYSE	APD	Tue, Nov 30, 1999	29.18	29.99	29.12	29.93
1898	NYSE	APD	Mon, Nov 29, 1999	29.58	29.58	29.12	29.35
1897	NYSE	APD	Fri, Nov 26, 1999	29.93	29.93	29.53	29.76
1896	NYSE	APD	Wed, Nov 24, 1999	29.70	30.51	29.64	29.93
1895	NYSE	APD	Tue, Nov 23, 1999	29.41	29.70	29.30	29.64
1894	NYSE	APD	Mon, Nov 22, 1999	29.18	29.53	28.89	29.18
1893	NYSE	APD	Fri, Nov 19, 1999	30.16	31.32	28.66	29.41
1892	NYSE	APD	Thu, Nov 18, 1999	30.97	31.14	30.05	30.62
1891	NYSE	APD	Wed, Nov 17, 1999	30.28	31.09	30.28	31.09
1890	NYSE	APD	Tue, Nov 16, 1999	29.53	30.39	29.30	30.39
1889	NYSE	APD	Mon, Nov 15, 1999	28.66	29.64	28.26	29.47
1888	NYSE	APD	Fri, Nov 12, 1999	27.27	29.18	26.58	28.78
1887	NYSE	APD	Thu, Nov 11, 1999	25.89	26.46	25.37	25.71
1886	NYSE	APD	Wed, Nov 10, 1999	24.61	25.54	24.56	25.31
1885	NYSE	APD	Tue, Nov 9, 1999	24.79	25.13	24.33	24.61
1884	NYSE	APD	Mon, Nov 8, 1999	24.79	24.90	23.75	24.44
1883	NYSE	APD	Fri, Nov 5, 1999	25.77	25.89	24.67	24.79
1882	NYSE	APD	Thu, Nov 4, 1999	25.31	25.89	25.31	25.65
1881	NYSE	APD	Wed, Nov 3, 1999	26.12	26.12	25.19	25.19
1880	NYSE	APD	Tue, Nov 2, 1999	26.12	26.29	25.83	26.00
1879	NYSE	APD	Mon, Nov 1, 1999	25.54	26.52	25.42	25.94
1878	NYSE	APD	Fri, Oct 29, 1999	25.83	26.23	24.96	25.42
1877	NYSE	APD	Thu, Oct 28, 1999	26.29	26.75	25.31	25.31
1876	NYSE	APD	Wed, Oct 27, 1999	25.54	26.52	24.85	26.52
1875	NYSE	APD	Tue, Oct 26, 1999	25.89	26.29	25.19	25.25
1874	NYSE	APD	Mon, Oct 25, 1999	25.08	26.12	25.02	25.71
1873	NYSE	APD	Fri, Oct 22, 1999	25.37	25.37	24.79	25.08
1872	NYSE	APD	Thu, Oct 21, 1999	25.19	25.54	24.96	25.25
1871	NYSE	APD	Wed, Oct 20, 1999	25.77	26.46	25.42	25.60
1870	NYSE	APD	Tue, Oct 19, 1999	25.71	26.12	25.08	25.77
1869	NYSE	APD	Mon, Oct 18, 1999	25.31	25.71	24.96	25.48
1868	NYSE	APD	Fri, Oct 15, 1999	27.27	27.27	24.90	25.31
1867	NYSE	APD	Thu, Oct 14, 1999	26.81	27.04	26.46	26.81
1866	NYSE	APD	Wed, Oct 13, 1999	27.50	27.62	26.64	26.75
1865	NYSE	APD	Tue, Oct 12, 1999	28.20	28.20	26.87	26.87
1864	NYSE	APD	Mon, Oct 11, 1999	29.06	29.06	27.91	28.08
1863	NYSE	APD	Fri, Oct 8, 1999	28.66	29.82	28.66	29.24
1862	NYSE	APD	Thu, Oct 7, 1999	28.60	28.66	27.74	28.26
1861	NYSE	APD	Wed, Oct 6, 1999	27.85	28.49	27.74	28.26
1860	NYSE	APD	Tue, Oct 5, 1999	27.79	28.26	27.27	27.97
1859	NYSE	APD	Mon, Oct 4, 1999	27.27	28.43	26.93	27.91
1858	NYSE	APD	Fri, Oct 1, 1999	26.58	27.16	26.06	26.93
1857	NYSE	APD	Thu, Sep 30, 1999	26.12	27.62	25.60	27.04
1856	NYSE	APD	Wed, Sep 29, 1999	27.45	27.68	25.77	25.83
1855	NYSE	APD	Tue, Sep 28, 1999	27.85	27.91	27.39	27.39
1854	NYSE	APD	Mon, Sep 27, 1999	28.08	28.37	27.62	27.97
1853	NYSE	APD	Fri, Sep 24, 1999	27.74	28.43	27.62	27.97
1852	NYSE	APD	Thu, Sep 23, 1999	28.37	28.72	27.74	27.85
1851	NYSE	APD	Wed, Sep 22, 1999	29.70	29.82	27.74	28.37
1850	NYSE	APD	Tue, Sep 21, 1999	30.05	30.05	29.41	29.58
1849	NYSE	APD	Mon, Sep 20, 1999	30.05	30.74	29.93	30.28
1848	NYSE	APD	Fri, Sep 17, 1999	30.51	31.03	29.70	29.82
1847	NYSE	APD	Thu, Sep 16, 1999	31.32	31.38	30.39	30.57
1846	NYSE	APD	Wed, Sep 15, 1999	31.90	32.18	31.09	31.55
1845	NYSE	APD	Tue, Sep 14, 1999	31.84	32.18	30.68	30.97
1844	NYSE	APD	Mon, Sep 13, 1999	31.66	32.07	31.66	32.07
1843	NYSE	APD	Fri, Sep 10, 1999	31.61	32.76	31.43	32.07
1842	NYSE	APD	Thu, Sep 9, 1999	31.32	31.78	31.20	31.78
1841	NYSE	APD	Wed, Sep 8, 1999	31.38	31.61	31.14	31.43
1840	NYSE	APD	Tue, Sep 7, 1999	31.90	31.90	31.32	31.61
1839	NYSE	APD	Fri, Sep 3, 1999	31.66	32.24	31.55	31.84
1838	NYSE	APD	Thu, Sep 2, 1999	31.78	31.84	31.43	31.55
1837	NYSE	APD	Wed, Sep 1, 1999	31.61	31.95	31.43	31.84
1836	NYSE	APD	Tue, Aug 31, 1999	31.61	31.66	31.43	31.43
1835	NYSE	APD	Mon, Aug 30, 1999	32.82	32.82	31.72	31.84
1834	NYSE	APD	Fri, Aug 27, 1999	33.11	33.57	32.53	32.65
1833	NYSE	APD	Thu, Aug 26, 1999	33.11	33.46	32.88	33.28
1832	NYSE	APD	Wed, Aug 25, 1999	33.51	33.51	32.24	33.17
1831	NYSE	APD	Tue, Aug 24, 1999	33.28	33.63	32.59	33.17
1830	NYSE	APD	Mon, Aug 23, 1999	33.80	33.86	32.99	33.22
1829	NYSE	APD	Fri, Aug 20, 1999	32.70	34.38	32.59	33.86
1828	NYSE	APD	Thu, Aug 19, 1999	32.18	32.76	31.90	32.70
1827	NYSE	APD	Wed, Aug 18, 1999	32.36	32.53	31.90	32.53
1826	NYSE	APD	Tue, Aug 17, 1999	31.72	32.65	31.49	32.59
1825	NYSE	APD	Mon, Aug 16, 1999	31.78	32.13	31.38	32.13
1824	NYSE	APD	Fri, Aug 13, 1999	30.86	32.47	30.51	32.13
1823	NYSE	APD	Thu, Aug 12, 1999	30.91	30.91	30.28	30.39
1822	NYSE	APD	Wed, Aug 11, 1999	31.43	31.61	30.68	31.03
1821	NYSE	APD	Tue, Aug 10, 1999	31.55	31.72	31.14	31.43
1820	NYSE	APD	Mon, Aug 9, 1999	31.90	31.95	31.09	31.55
1819	NYSE	APD	Fri, Aug 6, 1999	31.90	31.90	31.49	31.84
1818	NYSE	APD	Thu, Aug 5, 1999	31.95	32.24	31.43	31.90
1817	NYSE	APD	Wed, Aug 4, 1999	32.65	32.65	31.49	31.49
1816	NYSE	APD	Tue, Aug 3, 1999	32.59	32.59	31.55	32.42
1815	NYSE	APD	Mon, Aug 2, 1999	31.14	32.94	31.03	32.59
1814	NYSE	APD	Fri, Jul 30, 1999	31.09	31.09	29.99	30.91
1813	NYSE	APD	Thu, Jul 29, 1999	31.38	31.38	30.74	30.74
1812	NYSE	APD	Wed, Jul 28, 1999	32.07	32.07	30.80	31.61
1811	NYSE	APD	Tue, Jul 27, 1999	32.36	32.53	31.43	32.07
1810	NYSE	APD	Mon, Jul 26, 1999	32.42	33.22	32.13	32.24
1809	NYSE	APD	Fri, Jul 23, 1999	32.42	33.11	32.42	32.88
1808	NYSE	APD	Thu, Jul 22, 1999	32.88	32.99	32.24	32.53
1807	NYSE	APD	Wed, Jul 21, 1999	33.40	33.80	32.76	32.94
1806	NYSE	APD	Tue, Jul 20, 1999	33.05	33.80	32.65	33.69
1805	NYSE	APD	Mon, Jul 19, 1999	33.98	34.03	32.47	33.22
1804	NYSE	APD	Fri, Jul 16, 1999	34.32	35.13	33.46	34.15
1803	NYSE	APD	Thu, Jul 15, 1999	38.42	38.77	37.96	38.19
1802	NYSE	APD	Wed, Jul 14, 1999	38.37	38.77	38.02	38.42
1801	NYSE	APD	Tue, Jul 13, 1999	37.44	38.48	37.27	38.37
1800	NYSE	APD	Mon, Jul 12, 1999	39.29	39.52	37.90	38.14
1799	NYSE	APD	Fri, Jul 9, 1999	39.06	40.22	39.00	39.75
1798	NYSE	APD	Thu, Jul 8, 1999	38.83	39.29	38.60	39.00
1797	NYSE	APD	Wed, Jul 7, 1999	39.23	39.46	38.94	39.18
1796	NYSE	APD	Tue, Jul 6, 1999	39.64	39.70	38.37	39.12
1795	NYSE	APD	Fri, Jul 2, 1999	38.02	39.70	37.90	39.70
1794	NYSE	APD	Thu, Jul 1, 1999	37.33	38.08	37.04	37.96
1793	NYSE	APD	Wed, Jun 30, 1999	38.54	38.54	37.21	37.21
1792	NYSE	APD	Tue, Jun 29, 1999	37.90	38.89	37.90	38.42
1791	NYSE	APD	Mon, Jun 28, 1999	38.54	38.60	37.96	38.08
1790	NYSE	APD	Fri, Jun 25, 1999	37.90	38.77	37.44	37.90
1789	NYSE	APD	Thu, Jun 24, 1999	41.02	41.08	37.67	37.90
1788	NYSE	APD	Wed, Jun 23, 1999	40.45	41.49	40.45	41.37
1787	NYSE	APD	Tue, Jun 22, 1999	42.82	42.87	40.56	41.72
1786	NYSE	APD	Mon, Jun 21, 1999	41.95	42.87	41.83	42.82
1785	NYSE	APD	Fri, Jun 18, 1999	41.60	42.06	41.54	42.06
1784	NYSE	APD	Thu, Jun 17, 1999	40.68	41.72	40.62	41.66
1783	NYSE	APD	Wed, Jun 16, 1999	40.68	41.26	40.45	40.74
1782	NYSE	APD	Tue, Jun 15, 1999	40.10	41.54	39.81	41.14
1781	NYSE	APD	Mon, Jun 14, 1999	38.48	40.33	38.48	40.16
1780	NYSE	APD	Fri, Jun 11, 1999	39.06	39.18	38.02	38.42
1779	NYSE	APD	Thu, Jun 10, 1999	37.21	38.25	36.86	37.90
1778	NYSE	APD	Wed, Jun 9, 1999	38.60	38.60	37.73	37.90
1777	NYSE	APD	Tue, Jun 8, 1999	39.70	39.70	38.48	38.60
1776	NYSE	APD	Mon, Jun 7, 1999	39.70	39.75	38.71	39.41
1775	NYSE	APD	Fri, Jun 4, 1999	38.83	39.46	38.77	39.46
1774	NYSE	APD	Thu, Jun 3, 1999	38.89	39.00	38.02	38.31
1773	NYSE	APD	Wed, Jun 2, 1999	39.98	39.98	38.83	39.06
1772	NYSE	APD	Tue, Jun 1, 1999	39.29	40.04	38.37	39.98
1771	NYSE	APD	Fri, May 28, 1999	37.90	38.60	37.90	37.90
1770	NYSE	APD	Thu, May 27, 1999	39.18	39.23	37.90	37.96
1769	NYSE	APD	Wed, May 26, 1999	39.75	39.93	37.73	39.64
1768	NYSE	APD	Tue, May 25, 1999	40.16	40.79	39.64	39.64
1767	NYSE	APD	Mon, May 24, 1999	40.50	41.49	39.70	39.93
1766	NYSE	APD	Fri, May 21, 1999	40.74	40.91	39.75	40.50
1765	NYSE	APD	Thu, May 20, 1999	41.66	42.30	40.68	40.97
1764	NYSE	APD	Wed, May 19, 1999	39.75	41.83	39.70	41.66
1763	NYSE	APD	Tue, May 18, 1999	40.68	40.68	38.66	39.35
1762	NYSE	APD	Mon, May 17, 1999	42.06	42.06	40.62	40.68
1761	NYSE	APD	Fri, May 14, 1999	42.82	42.87	42.18	42.64
1760	NYSE	APD	Thu, May 13, 1999	43.45	43.68	42.64	42.87
1759	NYSE	APD	Wed, May 12, 1999	44.78	44.78	42.41	43.39
1758	NYSE	APD	Tue, May 11, 1999	44.15	45.30	44.15	45.01
1757	NYSE	APD	Mon, May 10, 1999	44.32	44.38	43.97	43.97
1756	NYSE	APD	Fri, May 7, 1999	43.39	44.72	43.34	44.26
1755	NYSE	APD	Thu, May 6, 1999	43.80	44.43	42.87	43.39
1754	NYSE	APD	Wed, May 5, 1999	44.61	44.84	43.34	43.86
1753	NYSE	APD	Tue, May 4, 1999	44.72	45.53	44.67	44.78
1752	NYSE	APD	Mon, May 3, 1999	43.45	45.42	43.45	45.42
1751	NYSE	APD	Fri, Apr 30, 1999	43.22	43.51	42.70	43.45
1750	NYSE	APD	Thu, Apr 29, 1999	41.49	43.45	41.43	43.34
1749	NYSE	APD	Wed, Apr 28, 1999	38.31	41.72	38.25	40.62
1748	NYSE	APD	Tue, Apr 27, 1999	39.00	39.00	37.67	38.25
1747	NYSE	APD	Mon, Apr 26, 1999	38.83	39.06	38.08	38.77
1746	NYSE	APD	Fri, Apr 23, 1999	40.39	40.74	38.83	39.46
1745	NYSE	APD	Thu, Apr 22, 1999	40.97	41.02	39.18	40.45
1744	NYSE	APD	Wed, Apr 21, 1999	41.37	41.72	40.68	41.20
1743	NYSE	APD	Tue, Apr 20, 1999	42.18	42.30	40.68	41.60
1742	NYSE	APD	Mon, Apr 19, 1999	42.76	44.26	42.18	42.30
1741	NYSE	APD	Fri, Apr 16, 1999	37.44	40.22	37.44	40.22
1740	NYSE	APD	Thu, Apr 15, 1999	34.67	38.83	34.44	38.08
1739	NYSE	APD	Wed, Apr 14, 1999	31.49	34.90	31.43	34.32
1738	NYSE	APD	Tue, Apr 13, 1999	32.42	32.47	31.43	31.43
1737	NYSE	APD	Mon, Apr 12, 1999	31.55	32.42	31.49	32.42
1736	NYSE	APD	Fri, Apr 9, 1999	32.18	32.18	31.20	31.84
1735	NYSE	APD	Thu, Apr 8, 1999	32.13	32.47	31.78	32.13
1734	NYSE	APD	Wed, Apr 7, 1999	30.97	31.95	30.97	31.95
1733	NYSE	APD	Tue, Apr 6, 1999	31.32	31.90	30.97	31.26
1732	NYSE	APD	Mon, Apr 5, 1999	31.55	32.42	31.14	32.13
1731	NYSE	APD	Thu, Apr 1, 1999	31.55	31.61	30.97	31.61
1730	NYSE	APD	Wed, Mar 31, 1999	31.90	32.13	30.97	31.66
1729	NYSE	APD	Tue, Mar 30, 1999	32.36	33.05	32.24	32.59
1728	NYSE	APD	Mon, Mar 29, 1999	31.49	32.70	31.38	32.53
1727	NYSE	APD	Fri, Mar 26, 1999	31.32	31.66	30.91	31.49
1726	NYSE	APD	Thu, Mar 25, 1999	30.57	31.66	30.57	31.49
1725	NYSE	APD	Wed, Mar 24, 1999	29.87	30.62	29.70	30.57
1724	NYSE	APD	Tue, Mar 23, 1999	30.68	30.74	29.58	29.87
1723	NYSE	APD	Mon, Mar 22, 1999	29.58	30.91	29.47	30.91
1722	NYSE	APD	Fri, Mar 19, 1999	30.62	30.62	29.47	30.16
1721	NYSE	APD	Thu, Mar 18, 1999	29.30	29.87	29.06	29.70
1720	NYSE	APD	Wed, Mar 17, 1999	28.95	29.35	28.78	29.30
1719	NYSE	APD	Tue, Mar 16, 1999	29.58	29.58	28.72	29.01
1718	NYSE	APD	Mon, Mar 15, 1999	29.53	29.53	28.78	29.35
1717	NYSE	APD	Fri, Mar 12, 1999	30.39	30.51	29.35	29.41
1716	NYSE	APD	Thu, Mar 11, 1999	29.70	29.93	29.01	29.58
1715	NYSE	APD	Wed, Mar 10, 1999	30.05	30.05	29.24	29.70
1714	NYSE	APD	Tue, Mar 9, 1999	29.41	30.39	29.24	29.99
1713	NYSE	APD	Mon, Mar 8, 1999	29.70	29.93	28.78	29.41
1712	NYSE	APD	Fri, Mar 5, 1999	30.05	30.39	29.58	29.70
1711	NYSE	APD	Thu, Mar 4, 1999	28.89	29.93	28.89	29.58
1710	NYSE	APD	Wed, Mar 3, 1999	28.14	28.89	28.08	28.72
1709	NYSE	APD	Tue, Mar 2, 1999	29.24	29.70	27.97	28.31
1708	NYSE	APD	Mon, Mar 1, 1999	29.58	29.70	28.54	29.24
1707	NYSE	APD	Fri, Feb 26, 1999	29.35	29.93	29.24	29.70
1706	NYSE	APD	Thu, Feb 25, 1999	29.12	29.41	28.66	29.41
1705	NYSE	APD	Wed, Feb 24, 1999	30.39	30.51	28.66	29.35
1704	NYSE	APD	Tue, Feb 23, 1999	31.14	31.14	29.24	30.74
1703	NYSE	APD	Mon, Feb 22, 1999	31.03	31.38	30.28	31.38
1702	NYSE	APD	Fri, Feb 19, 1999	30.39	31.09	30.28	30.68
1701	NYSE	APD	Thu, Feb 18, 1999	31.90	31.95	30.62	30.62
1700	NYSE	APD	Wed, Feb 17, 1999	31.03	32.07	31.03	31.95
1699	NYSE	APD	Tue, Feb 16, 1999	30.86	31.78	30.62	31.03
1698	NYSE	APD	Fri, Feb 12, 1999	31.43	32.01	31.38	31.66
1697	NYSE	APD	Thu, Feb 11, 1999	31.09	32.70	31.09	31.95
1696	NYSE	APD	Wed, Feb 10, 1999	30.62	31.20	30.57	31.20
1695	NYSE	APD	Tue, Feb 9, 1999	30.74	31.14	30.28	30.62
1694	NYSE	APD	Mon, Feb 8, 1999	30.28	30.74	29.87	30.62
1693	NYSE	APD	Fri, Feb 5, 1999	30.16	30.80	29.58	29.82
1692	NYSE	APD	Thu, Feb 4, 1999	29.53	30.39	28.83	30.16
1691	NYSE	APD	Wed, Feb 3, 1999	30.51	30.68	29.47	29.58
1690	NYSE	APD	Tue, Feb 2, 1999	31.09	31.32	30.16	30.45
1689	NYSE	APD	Mon, Feb 1, 1999	31.09	31.09	30.68	30.86
1688	NYSE	APD	Fri, Jan 29, 1999	31.43	31.43	30.68	31.09
1687	NYSE	APD	Thu, Jan 28, 1999	31.43	32.59	31.26	31.38
1686	NYSE	APD	Wed, Jan 27, 1999	32.82	32.82	31.66	31.90
1685	NYSE	APD	Tue, Jan 26, 1999	32.94	33.28	32.53	32.82
1684	NYSE	APD	Mon, Jan 25, 1999	33.05	33.40	32.53	33.34
1683	NYSE	APD	Fri, Jan 22, 1999	33.17	33.74	32.53	33.17
1682	NYSE	APD	Thu, Jan 21, 1999	33.74	35.59	33.46	33.86
1681	NYSE	APD	Wed, Jan 20, 1999	36.11	36.11	34.26	34.32
1680	NYSE	APD	Tue, Jan 19, 1999	36.29	36.69	34.96	36.00
1679	NYSE	APD	Fri, Jan 15, 1999	35.48	36.40	34.67	36.40
1678	NYSE	APD	Thu, Jan 14, 1999	36.40	36.40	35.13	35.36
1677	NYSE	APD	Wed, Jan 13, 1999	34.90	36.58	34.90	36.58
1676	NYSE	APD	Tue, Jan 12, 1999	37.67	37.85	36.23	36.29
1675	NYSE	APD	Mon, Jan 11, 1999	36.98	38.19	36.86	37.90
1674	NYSE	APD	Fri, Jan 8, 1999	36.23	37.15	35.77	37.04
1673	NYSE	APD	Thu, Jan 7, 1999	36.75	37.10	36.06	36.11
1672	NYSE	APD	Wed, Jan 6, 1999	36.06	37.27	36.00	37.04
1671	NYSE	APD	Tue, Jan 5, 1999	35.71	36.52	35.48	36.23
1670	NYSE	APD	Mon, Jan 4, 1999	36.75	36.81	35.71	36.06
1669	NYSE	APD	Thu, Dec 31, 1998	35.59	37.21	35.19	36.98
1668	NYSE	APD	Wed, Dec 30, 1998	35.88	35.88	35.13	35.54
1667	NYSE	APD	Tue, Dec 29, 1998	35.48	36.00	35.42	35.94
1666	NYSE	APD	Mon, Dec 28, 1998	35.42	36.69	35.25	36.17
1665	NYSE	APD	Thu, Dec 24, 1998	35.36	35.71	35.36	35.65
1664	NYSE	APD	Wed, Dec 23, 1998	35.25	35.36	34.55	35.30
1663	NYSE	APD	Tue, Dec 22, 1998	35.59	35.59	33.98	35.25
1662	NYSE	APD	Mon, Dec 21, 1998	33.74	35.71	33.74	35.19
1661	NYSE	APD	Fri, Dec 18, 1998	34.21	34.44	33.74	33.74
1660	NYSE	APD	Thu, Dec 17, 1998	32.70	34.67	32.30	34.50
1659	NYSE	APD	Wed, Dec 16, 1998	33.17	33.80	32.47	32.82
1658	NYSE	APD	Tue, Dec 15, 1998	33.86	34.09	32.94	33.17
1657	NYSE	APD	Mon, Dec 14, 1998	33.51	34.32	33.22	33.98
1656	NYSE	APD	Fri, Dec 11, 1998	33.57	33.74	33.11	33.51
1655	NYSE	APD	Thu, Dec 10, 1998	33.80	34.32	33.74	34.09
1654	NYSE	APD	Wed, Dec 9, 1998	33.40	34.15	33.11	33.98
1653	NYSE	APD	Tue, Dec 8, 1998	34.50	34.55	32.70	33.22
1652	NYSE	APD	Mon, Dec 7, 1998	34.15	34.38	33.86	34.38
1651	NYSE	APD	Fri, Dec 4, 1998	33.69	34.09	33.34	34.09
1650	NYSE	APD	Thu, Dec 3, 1998	34.32	34.50	33.46	33.69
1649	NYSE	APD	Wed, Dec 2, 1998	35.13	35.13	33.92	34.21
1648	NYSE	APD	Tue, Dec 1, 1998	35.59	35.59	34.84	35.13
1647	NYSE	APD	Mon, Nov 30, 1998	36.23	36.29	34.21	35.25
1646	NYSE	APD	Fri, Nov 27, 1998	37.15	37.15	36.52	36.69
1645	NYSE	APD	Wed, Nov 25, 1998	36.81	37.44	36.11	37.38
1644	NYSE	APD	Tue, Nov 24, 1998	37.33	37.90	36.46	36.81
1643	NYSE	APD	Mon, Nov 23, 1998	36.34	37.79	35.82	37.79
1642	NYSE	APD	Fri, Nov 20, 1998	36.69	36.69	35.71	36.34
1641	NYSE	APD	Thu, Nov 19, 1998	37.33	37.38	36.06	36.52
1640	NYSE	APD	Wed, Nov 18, 1998	37.73	37.73	36.92	36.98
1639	NYSE	APD	Tue, Nov 17, 1998	37.56	38.14	37.21	37.85
1638	NYSE	APD	Mon, Nov 16, 1998	36.92	37.67	36.81	37.67
1637	NYSE	APD	Fri, Nov 13, 1998	35.13	36.98	34.21	36.98
1636	NYSE	APD	Thu, Nov 12, 1998	35.42	36.11	34.78	35.07
1635	NYSE	APD	Wed, Nov 11, 1998	36.34	36.34	34.96	35.19
1634	NYSE	APD	Tue, Nov 10, 1998	36.58	37.04	36.34	36.34
1633	NYSE	APD	Mon, Nov 9, 1998	37.44	37.44	36.63	37.15
1632	NYSE	APD	Fri, Nov 6, 1998	36.98	37.67	36.98	37.50
1631	NYSE	APD	Thu, Nov 5, 1998	36.86	37.90	36.46	37.79
1630	NYSE	APD	Wed, Nov 4, 1998	36.98	37.10	36.23	36.92
1629	NYSE	APD	Tue, Nov 3, 1998	34.78	38.14	34.78	36.98
1628	NYSE	APD	Mon, Nov 2, 1998	35.59	36.69	35.48	35.71
1627	NYSE	APD	Fri, Oct 30, 1998	34.44	35.13	34.15	34.90
1626	NYSE	APD	Thu, Oct 29, 1998	33.63	34.50	32.65	34.50
1625	NYSE	APD	Wed, Oct 28, 1998	33.74	34.09	32.82	33.46
1624	NYSE	APD	Tue, Oct 27, 1998	34.21	34.38	33.05	33.74
1623	NYSE	APD	Mon, Oct 26, 1998	33.51	34.73	33.51	34.44
1622	NYSE	APD	Fri, Oct 23, 1998	34.55	34.61	32.70	33.63
1621	NYSE	APD	Thu, Oct 22, 1998	33.34	34.84	33.28	34.78
1620	NYSE	APD	Wed, Oct 21, 1998	34.15	34.15	32.94	33.11
1619	NYSE	APD	Tue, Oct 20, 1998	34.21	34.90	33.98	34.21
1618	NYSE	APD	Mon, Oct 19, 1998	34.32	34.32	33.69	34.21
1617	NYSE	APD	Fri, Oct 16, 1998	33.98	34.44	33.51	34.38
1616	NYSE	APD	Thu, Oct 15, 1998	32.30	33.05	32.24	33.05
1615	NYSE	APD	Wed, Oct 14, 1998	30.68	33.05	30.62	32.30
1614	NYSE	APD	Tue, Oct 13, 1998	29.99	31.03	29.82	30.62
1613	NYSE	APD	Mon, Oct 12, 1998	28.89	30.16	28.89	30.05
1612	NYSE	APD	Fri, Oct 9, 1998	27.74	29.06	27.62	28.66
1611	NYSE	APD	Thu, Oct 8, 1998	28.78	29.30	27.68	27.74
1610	NYSE	APD	Wed, Oct 7, 1998	29.06	30.05	29.01	29.35
1609	NYSE	APD	Tue, Oct 6, 1998	28.08	29.24	27.74	29.06
1608	NYSE	APD	Mon, Oct 5, 1998	27.85	28.08	27.50	27.85
1607	NYSE	APD	Fri, Oct 2, 1998	27.62	27.91	26.87	27.85
1606	NYSE	APD	Thu, Oct 1, 1998	27.27	27.68	26.81	27.62
1605	NYSE	APD	Wed, Sep 30, 1998	28.31	28.60	27.50	27.50
1604	NYSE	APD	Tue, Sep 29, 1998	28.66	28.78	28.26	28.54
1603	NYSE	APD	Mon, Sep 28, 1998	29.41	29.41	28.26	28.49
1602	NYSE	APD	Fri, Sep 25, 1998	28.54	28.78	27.97	28.72
1601	NYSE	APD	Thu, Sep 24, 1998	27.97	28.95	27.97	28.54
1600	NYSE	APD	Wed, Sep 23, 1998	29.06	29.06	28.26	28.54
1599	NYSE	APD	Tue, Sep 22, 1998	29.70	29.93	28.66	28.89
1598	NYSE	APD	Mon, Sep 21, 1998	29.58	30.10	29.24	29.64
1597	NYSE	APD	Fri, Sep 18, 1998	30.39	30.62	29.93	30.22
1596	NYSE	APD	Thu, Sep 17, 1998	31.72	31.78	29.82	30.39
1595	NYSE	APD	Wed, Sep 16, 1998	30.68	30.91	29.93	30.80
1594	NYSE	APD	Tue, Sep 15, 1998	29.30	30.51	28.95	30.45
1593	NYSE	APD	Mon, Sep 14, 1998	29.58	29.82	29.41	29.53
1592	NYSE	APD	Fri, Sep 11, 1998	28.66	29.12	28.31	29.12
1591	NYSE	APD	Thu, Sep 10, 1998	29.58	29.58	28.54	28.66
1590	NYSE	APD	Wed, Sep 9, 1998	30.57	30.86	29.64	29.82
1589	NYSE	APD	Tue, Sep 8, 1998	29.12	30.05	29.12	30.05
1588	NYSE	APD	Fri, Sep 4, 1998	29.93	30.05	28.72	29.12
1587	NYSE	APD	Thu, Sep 3, 1998	29.24	29.76	28.83	29.70
1586	NYSE	APD	Wed, Sep 2, 1998	29.47	29.76	28.66	29.24
1585	NYSE	APD	Tue, Sep 1, 1998	28.60	30.22	28.43	29.41
1584	NYSE	APD	Mon, Aug 31, 1998	29.76	30.28	28.20	28.26
1583	NYSE	APD	Fri, Aug 28, 1998	29.70	30.51	29.12	29.53
1582	NYSE	APD	Thu, Aug 27, 1998	30.80	30.80	29.30	29.47
1581	NYSE	APD	Wed, Aug 26, 1998	32.65	32.65	30.51	30.80
1580	NYSE	APD	Tue, Aug 25, 1998	32.24	32.36	31.20	31.38
1579	NYSE	APD	Mon, Aug 24, 1998	33.22	33.22	31.84	32.13
1578	NYSE	APD	Fri, Aug 21, 1998	32.65	32.82	31.66	32.70
1577	NYSE	APD	Thu, Aug 20, 1998	32.47	32.88	32.36	32.76
1576	NYSE	APD	Wed, Aug 19, 1998	32.30	32.59	32.30	32.47
1575	NYSE	APD	Tue, Aug 18, 1998	31.55	32.47	31.32	32.30
1574	NYSE	APD	Mon, Aug 17, 1998	31.26	31.72	31.03	31.66
1573	NYSE	APD	Fri, Aug 14, 1998	31.43	31.90	31.20	31.32
1572	NYSE	APD	Thu, Aug 13, 1998	32.42	32.53	31.43	31.55
1571	NYSE	APD	Wed, Aug 12, 1998	32.01	32.36	31.78	32.30
1570	NYSE	APD	Tue, Aug 11, 1998	31.09	31.78	30.57	31.66
1569	NYSE	APD	Mon, Aug 10, 1998	31.26	31.66	31.03	31.66
1568	NYSE	APD	Fri, Aug 7, 1998	31.43	31.61	30.86	31.20
1567	NYSE	APD	Thu, Aug 6, 1998	30.28	30.68	30.22	30.51
1566	NYSE	APD	Wed, Aug 5, 1998	30.86	31.14	30.28	30.97
1565	NYSE	APD	Tue, Aug 4, 1998	32.36	32.36	30.62	30.80
1564	NYSE	APD	Mon, Aug 3, 1998	32.59	33.11	32.13	32.30
1563	NYSE	APD	Fri, Jul 31, 1998	33.74	33.74	32.07	32.36
1562	NYSE	APD	Thu, Jul 30, 1998	34.61	34.73	33.74	33.74
1561	NYSE	APD	Wed, Jul 29, 1998	34.67	34.78	34.15	34.38
1560	NYSE	APD	Tue, Jul 28, 1998	35.13	35.13	33.51	34.21
1559	NYSE	APD	Mon, Jul 27, 1998	34.90	35.36	34.55	35.13
1558	NYSE	APD	Fri, Jul 24, 1998	34.90	35.19	34.03	35.02
1557	NYSE	APD	Thu, Jul 23, 1998	35.36	35.36	34.44	34.44
1556	NYSE	APD	Wed, Jul 22, 1998	35.02	35.36	34.90	35.19
1555	NYSE	APD	Tue, Jul 21, 1998	35.59	35.82	34.78	34.78
1554	NYSE	APD	Mon, Jul 20, 1998	34.78	35.77	34.78	35.07
1553	NYSE	APD	Fri, Jul 17, 1998	35.19	35.36	35.02	35.36
1552	NYSE	APD	Thu, Jul 16, 1998	35.42	35.54	34.90	35.13
1551	NYSE	APD	Wed, Jul 15, 1998	35.13	35.42	35.07	35.19
1550	NYSE	APD	Tue, Jul 14, 1998	35.07	35.82	35.07	35.36
1549	NYSE	APD	Mon, Jul 13, 1998	35.02	35.19	34.67	34.84
1548	NYSE	APD	Fri, Jul 10, 1998	35.71	35.82	34.84	35.02
1547	NYSE	APD	Thu, Jul 9, 1998	36.52	36.86	35.54	35.59
1546	NYSE	APD	Wed, Jul 8, 1998	36.63	36.63	36.06	36.46
1545	NYSE	APD	Tue, Jul 7, 1998	36.69	37.10	36.63	36.63
1544	NYSE	APD	Mon, Jul 6, 1998	35.25	36.69	35.25	36.58
1543	NYSE	APD	Thu, Jul 2, 1998	35.82	35.88	34.67	35.25
1542	NYSE	APD	Wed, Jul 1, 1998	36.81	36.86	35.59	35.82
1541	NYSE	APD	Tue, Jun 30, 1998	36.00	37.04	35.88	36.98
1540	NYSE	APD	Mon, Jun 29, 1998	35.71	36.52	35.65	35.94
1539	NYSE	APD	Fri, Jun 26, 1998	36.81	36.81	35.94	36.40
1538	NYSE	APD	Thu, Jun 25, 1998	37.44	37.50	36.06	36.58
1537	NYSE	APD	Wed, Jun 24, 1998	37.33	37.50	36.86	37.50
1536	NYSE	APD	Tue, Jun 23, 1998	36.92	37.50	36.75	37.33
1535	NYSE	APD	Mon, Jun 22, 1998	36.86	37.38	36.11	36.86
1534	NYSE	APD	Fri, Jun 19, 1998	40.27	40.27	36.75	36.92
1533	NYSE	APD	Thu, Jun 18, 1998	39.98	40.33	39.98	40.04
1532	NYSE	APD	Wed, Jun 17, 1998	39.87	40.85	39.87	40.22
1531	NYSE	APD	Tue, Jun 16, 1998	38.71	40.16	38.71	39.87
1530	NYSE	APD	Mon, Jun 15, 1998	39.29	39.29	38.77	38.80
1529	NYSE	APD	Fri, Jun 12, 1998	39.98	40.19	39.18	39.38
1528	NYSE	APD	Thu, Jun 11, 1998	40.36	40.62	39.87	40.07
1527	NYSE	APD	Wed, Jun 10, 1998	40.30	40.65	40.30	40.39
1526	NYSE	APD	Tue, Jun 9, 1998	40.53	40.59	40.04	40.33
1525	NYSE	APD	Mon, Jun 8, 1998	40.16	40.65	40.16	40.59
1524	NYSE	APD	Fri, Jun 5, 1998	40.30	40.48	40.19	40.22
1523	NYSE	APD	Thu, Jun 4, 1998	40.53	40.53	40.10	40.42
1522	NYSE	APD	Wed, Jun 3, 1998	40.45	40.76	40.01	40.50
1521	NYSE	APD	Tue, Jun 2, 1998	40.48	41.08	40.42	40.50
1520	NYSE	APD	Mon, Jun 1, 1998	40.16	40.91	40.16	40.48
1519	NYSE	APD	Fri, May 29, 1998	40.30	40.62	40.22	40.22
1518	NYSE	APD	Thu, May 28, 1998	39.58	40.39	39.58	40.19
1517	NYSE	APD	Wed, May 27, 1998	39.61	39.70	38.92	39.52
1516	NYSE	APD	Tue, May 26, 1998	40.76	40.79	39.61	39.61
1515	NYSE	APD	Fri, May 22, 1998	40.76	40.97	40.59	40.68
1514	NYSE	APD	Thu, May 21, 1998	40.94	41.11	40.68	40.82
1513	NYSE	APD	Wed, May 20, 1998	40.50	40.97	40.50	40.88
1512	NYSE	APD	Tue, May 19, 1998	40.59	40.68	40.22	40.42
1511	NYSE	APD	Mon, May 18, 1998	40.68	40.88	40.48	40.65
1510	NYSE	APD	Fri, May 15, 1998	41.54	41.57	40.97	41.00
1509	NYSE	APD	Thu, May 14, 1998	41.60	41.72	41.37	41.60
1508	NYSE	APD	Wed, May 13, 1998	41.54	41.89	41.54	41.72
1507	NYSE	APD	Tue, May 12, 1998	40.82	41.92	40.71	41.60
1506	NYSE	APD	Mon, May 11, 1998	40.65	40.85	40.59	40.71
1505	NYSE	APD	Fri, May 8, 1998	40.01	40.79	39.96	40.53
1504	NYSE	APD	Thu, May 7, 1998	40.74	40.74	40.22	40.24
1503	NYSE	APD	Wed, May 6, 1998	40.91	41.11	40.48	40.59
1502	NYSE	APD	Tue, May 5, 1998	41.02	41.14	40.71	40.74
1501	NYSE	APD	Mon, May 4, 1998	40.91	41.57	40.91	41.08
1500	NYSE	APD	Fri, May 1, 1998	40.30	40.33	39.93	40.30
1499	NYSE	APD	Thu, Apr 30, 1998	40.27	40.71	40.13	40.19
1498	NYSE	APD	Wed, Apr 29, 1998	40.42	40.42	39.90	40.16
1497	NYSE	APD	Tue, Apr 28, 1998	40.82	40.82	40.24	40.30
1496	NYSE	APD	Mon, Apr 27, 1998	41.05	41.05	40.68	40.71
1495	NYSE	APD	Fri, Apr 24, 1998	41.14	41.26	40.91	41.17
1494	NYSE	APD	Thu, Apr 23, 1998	40.65	41.28	40.65	41.11
1493	NYSE	APD	Wed, Apr 22, 1998	40.91	40.91	40.10	40.65
1492	NYSE	APD	Tue, Apr 21, 1998	40.16	41.11	40.13	41.02
1491	NYSE	APD	Mon, Apr 20, 1998	40.24	40.45	39.96	40.16
1490	NYSE	APD	Fri, Apr 17, 1998	39.49	40.33	39.38	40.30
1489	NYSE	APD	Thu, Apr 16, 1998	39.90	39.90	39.29	39.38
1488	NYSE	APD	Wed, Apr 15, 1998	39.00	39.67	38.97	39.52
1487	NYSE	APD	Tue, Apr 14, 1998	38.08	38.77	37.85	38.74
1486	NYSE	APD	Mon, Apr 13, 1998	38.25	38.34	37.79	37.96
1485	NYSE	APD	Thu, Apr 9, 1998	38.22	38.77	38.11	38.31
1484	NYSE	APD	Wed, Apr 8, 1998	38.25	38.57	38.08	38.11
1483	NYSE	APD	Tue, Apr 7, 1998	38.37	38.51	38.19	38.31
1482	NYSE	APD	Mon, Apr 6, 1998	38.42	38.48	38.28	38.48
1481	NYSE	APD	Fri, Apr 3, 1998	38.48	38.57	38.22	38.31
1480	NYSE	APD	Thu, Apr 2, 1998	38.14	38.48	38.11	38.25
1479	NYSE	APD	Wed, Apr 1, 1998	38.19	38.19	37.73	38.14
1478	NYSE	APD	Tue, Mar 31, 1998	37.99	38.45	37.96	38.31
1477	NYSE	APD	Mon, Mar 30, 1998	37.76	37.96	37.62	37.76
1476	NYSE	APD	Fri, Mar 27, 1998	38.31	38.34	37.88	37.90
1475	NYSE	APD	Thu, Mar 26, 1998	38.37	38.42	37.93	38.19
1474	NYSE	APD	Wed, Mar 25, 1998	38.74	38.77	38.48	38.60
1473	NYSE	APD	Tue, Mar 24, 1998	38.60	38.89	38.60	38.68
1472	NYSE	APD	Mon, Mar 23, 1998	38.34	38.71	38.25	38.54
1471	NYSE	APD	Fri, Mar 20, 1998	38.48	38.57	38.19	38.25
1470	NYSE	APD	Thu, Mar 19, 1998	38.31	38.66	38.31	38.48
1469	NYSE	APD	Wed, Mar 18, 1998	38.48	38.54	38.25	38.48
1468	NYSE	APD	Tue, Mar 17, 1998	38.05	38.25	37.76	38.25
1467	NYSE	APD	Mon, Mar 16, 1998	37.67	38.08	37.59	38.08
1466	NYSE	APD	Fri, Mar 13, 1998	38.08	38.08	37.53	37.67
1465	NYSE	APD	Thu, Mar 12, 1998	37.93	38.14	37.85	38.05
1464	NYSE	APD	Wed, Mar 11, 1998	38.02	38.14	37.64	37.70
1463	NYSE	APD	Tue, Mar 10, 1998	38.16	38.28	37.67	38.05
1462	NYSE	APD	Mon, Mar 9, 1998	37.96	38.34	37.90	38.05
1461	NYSE	APD	Fri, Mar 6, 1998	38.16	38.34	37.90	37.93
1460	NYSE	APD	Thu, Mar 5, 1998	38.37	38.42	38.02	38.05
1459	NYSE	APD	Wed, Mar 4, 1998	38.80	38.80	38.45	38.60
1458	NYSE	APD	Tue, Mar 3, 1998	38.63	38.83	38.60	38.83
1457	NYSE	APD	Mon, Mar 2, 1998	38.68	38.89	38.60	38.68
1456	NYSE	APD	Fri, Feb 27, 1998	38.89	39.06	38.68	38.80
1455	NYSE	APD	Thu, Feb 26, 1998	38.86	39.06	38.77	38.94
1454	NYSE	APD	Wed, Feb 25, 1998	38.83	39.00	38.63	38.94
1453	NYSE	APD	Tue, Feb 24, 1998	40.22	40.27	39.09	39.20
1452	NYSE	APD	Mon, Feb 23, 1998	40.36	40.56	39.78	40.19
1451	NYSE	APD	Fri, Feb 20, 1998	40.22	40.56	40.10	40.48
1450	NYSE	APD	Thu, Feb 19, 1998	40.04	40.24	39.75	40.19
1449	NYSE	APD	Wed, Feb 18, 1998	39.81	40.45	39.81	40.16
1448	NYSE	APD	Tue, Feb 17, 1998	39.75	40.07	39.46	39.84
1447	NYSE	APD	Fri, Feb 13, 1998	39.38	39.90	39.00	39.75
1446	NYSE	APD	Thu, Feb 12, 1998	39.23	39.52	38.51	39.49
1445	NYSE	APD	Wed, Feb 11, 1998	39.64	39.75	39.12	39.23
1444	NYSE	APD	Tue, Feb 10, 1998	38.48	39.96	38.48	39.75
1443	NYSE	APD	Mon, Feb 9, 1998	39.18	39.18	38.14	38.31
1442	NYSE	APD	Fri, Feb 6, 1998	38.83	39.26	38.71	39.18
1441	NYSE	APD	Thu, Feb 5, 1998	38.54	38.83	38.16	38.80
1440	NYSE	APD	Wed, Feb 4, 1998	38.89	39.03	38.42	38.54
1439	NYSE	APD	Tue, Feb 3, 1998	38.51	38.92	38.16	38.92
1438	NYSE	APD	Mon, Feb 2, 1998	37.70	38.63	37.70	38.63
1437	NYSE	APD	Fri, Jan 30, 1998	36.89	37.18	36.69	37.07
1436	NYSE	APD	Thu, Jan 29, 1998	36.98	36.98	36.78	36.84
1435	NYSE	APD	Wed, Jan 28, 1998	37.21	37.21	36.78	36.89
1434	NYSE	APD	Tue, Jan 27, 1998	36.60	37.21	36.58	37.21
1433	NYSE	APD	Mon, Jan 26, 1998	36.23	36.69	36.08	36.58
1432	NYSE	APD	Fri, Jan 23, 1998	36.43	36.52	36.06	36.23
1431	NYSE	APD	Thu, Jan 22, 1998	36.29	36.52	36.29	36.37
1430	NYSE	APD	Wed, Jan 21, 1998	36.58	36.58	35.88	36.29
1429	NYSE	APD	Tue, Jan 20, 1998	36.34	36.52	36.23	36.52
1428	NYSE	APD	Fri, Jan 16, 1998	36.40	36.52	36.14	36.46
1427	NYSE	APD	Thu, Jan 15, 1998	35.71	36.23	35.71	35.91
1426	NYSE	APD	Wed, Jan 14, 1998	35.48	35.77	35.36	35.74
1425	NYSE	APD	Tue, Jan 13, 1998	35.85	35.91	35.33	35.51
1424	NYSE	APD	Mon, Jan 12, 1998	34.99	35.88	34.99	35.82
1423	NYSE	APD	Fri, Jan 9, 1998	36.86	36.86	35.39	35.45
1422	NYSE	APD	Thu, Jan 8, 1998	37.38	37.38	36.72	36.89
1421	NYSE	APD	Wed, Jan 7, 1998	37.82	37.90	37.33	37.38
1420	NYSE	APD	Tue, Jan 6, 1998	38.66	38.66	37.76	37.82
1419	NYSE	APD	Mon, Jan 5, 1998	38.68	39.03	38.42	38.66
1418	NYSE	APD	Fri, Jan 2, 1998	38.02	38.63	37.90	38.63
1417	NYSE	APD	Wed, Dec 31, 1997	37.96	38.05	37.73	38.02
1416	NYSE	APD	Tue, Dec 30, 1997	36.78	37.96	36.69	37.96
1415	NYSE	APD	Mon, Dec 29, 1997	36.46	36.86	36.46	36.72
1414	NYSE	APD	Fri, Dec 26, 1997	36.20	36.49	36.20	36.40
1413	NYSE	APD	Wed, Dec 24, 1997	36.14	36.34	36.14	36.17
1412	NYSE	APD	Tue, Dec 23, 1997	35.65	36.17	35.54	36.08
1411	NYSE	APD	Mon, Dec 22, 1997	35.59	35.88	35.54	35.77
1410	NYSE	APD	Fri, Dec 19, 1997	35.48	35.59	34.78	35.59
1409	NYSE	APD	Thu, Dec 18, 1997	35.59	35.62	35.25	35.62
1408	NYSE	APD	Wed, Dec 17, 1997	35.59	35.82	35.48	35.59
1407	NYSE	APD	Tue, Dec 16, 1997	34.87	35.62	34.87	35.59
1406	NYSE	APD	Mon, Dec 15, 1997	35.30	35.30	34.78	34.81
1405	NYSE	APD	Fri, Dec 12, 1997	35.68	35.80	34.67	35.25
1404	NYSE	APD	Thu, Dec 11, 1997	35.94	36.00	35.54	35.68
1403	NYSE	APD	Wed, Dec 10, 1997	35.88	36.40	35.88	36.08
1402	NYSE	APD	Tue, Dec 9, 1997	35.91	36.23	35.82	36.00
1401	NYSE	APD	Mon, Dec 8, 1997	36.03	36.46	36.03	36.03
1400	NYSE	APD	Fri, Dec 5, 1997	36.17	36.55	35.91	36.03
1399	NYSE	APD	Thu, Dec 4, 1997	36.06	36.20	35.94	36.17
1398	NYSE	APD	Wed, Dec 3, 1997	36.52	36.52	35.82	36.03
1397	NYSE	APD	Tue, Dec 2, 1997	36.20	36.81	36.20	36.58
1396	NYSE	APD	Mon, Dec 1, 1997	35.48	36.32	35.45	36.20
1395	NYSE	APD	Fri, Nov 28, 1997	35.25	35.56	35.16	35.45
1394	NYSE	APD	Wed, Nov 26, 1997	34.61	35.33	34.61	35.25
1393	NYSE	APD	Tue, Nov 25, 1997	35.04	35.10	34.47	34.58
1392	NYSE	APD	Mon, Nov 24, 1997	34.90	35.22	34.81	34.93
1391	NYSE	APD	Fri, Nov 21, 1997	35.48	35.54	35.22	35.25
1390	NYSE	APD	Thu, Nov 20, 1997	35.19	35.36	34.99	35.36
1389	NYSE	APD	Wed, Nov 19, 1997	35.42	35.48	35.13	35.19
1388	NYSE	APD	Tue, Nov 18, 1997	34.64	35.77	34.64	35.48
1387	NYSE	APD	Mon, Nov 17, 1997	34.70	34.78	34.64	34.67
1386	NYSE	APD	Fri, Nov 14, 1997	34.67	34.90	34.47	34.70
1385	NYSE	APD	Thu, Nov 13, 1997	35.30	35.59	34.67	34.67
1384	NYSE	APD	Wed, Nov 12, 1997	35.39	35.65	35.30	35.30
1383	NYSE	APD	Tue, Nov 11, 1997	35.51	35.82	35.48	35.68
1382	NYSE	APD	Mon, Nov 10, 1997	36.78	36.81	35.25	35.36
1381	NYSE	APD	Fri, Nov 7, 1997	36.89	37.04	36.69	36.84
1380	NYSE	APD	Thu, Nov 6, 1997	36.29	37.04	36.29	37.01
1379	NYSE	APD	Wed, Nov 5, 1997	35.59	36.52	35.48	36.20
1378	NYSE	APD	Tue, Nov 4, 1997	35.56	35.77	35.36	35.48
1377	NYSE	APD	Mon, Nov 3, 1997	35.48	35.68	35.16	35.68
1376	NYSE	APD	Fri, Oct 31, 1997	34.76	35.36	34.67	35.13
1375	NYSE	APD	Thu, Oct 30, 1997	34.32	34.81	34.32	34.67
1374	NYSE	APD	Wed, Oct 29, 1997	34.21	35.13	34.21	34.61
1373	NYSE	APD	Tue, Oct 28, 1997	34.24	34.67	33.37	34.21
1372	NYSE	APD	Mon, Oct 27, 1997	34.55	34.67	34.50	34.52
1371	NYSE	APD	Fri, Oct 24, 1997	36.06	36.11	34.64	34.67
1370	NYSE	APD	Thu, Oct 23, 1997	35.94	36.20	35.54	35.94
1369	NYSE	APD	Wed, Oct 22, 1997	36.52	36.75	35.82	35.94
1368	NYSE	APD	Tue, Oct 21, 1997	34.78	36.17	34.78	36.08
1367	NYSE	APD	Mon, Oct 20, 1997	35.59	35.80	34.38	34.55
1366	NYSE	APD	Fri, Oct 17, 1997	35.71	36.03	35.28	35.48
1365	NYSE	APD	Thu, Oct 16, 1997	36.08	36.72	35.82	36.06
1364	NYSE	APD	Wed, Oct 15, 1997	36.66	36.69	36.32	36.32
1363	NYSE	APD	Tue, Oct 14, 1997	36.84	36.86	36.63	36.63
1362	NYSE	APD	Mon, Oct 13, 1997	36.81	36.92	36.58	36.66
1361	NYSE	APD	Fri, Oct 10, 1997	36.75	36.81	36.46	36.69
1360	NYSE	APD	Thu, Oct 9, 1997	36.52	37.10	36.06	36.86
1359	NYSE	APD	Wed, Oct 8, 1997	37.44	37.44	36.52	36.58
1358	NYSE	APD	Tue, Oct 7, 1997	37.90	37.93	37.41	37.44
1357	NYSE	APD	Mon, Oct 6, 1997	38.02	38.25	37.93	38.02
1356	NYSE	APD	Fri, Oct 3, 1997	38.25	38.34	37.76	38.02
1355	NYSE	APD	Thu, Oct 2, 1997	38.25	38.25	37.62	37.90
1354	NYSE	APD	Wed, Oct 1, 1997	38.05	38.51	37.88	38.25
1353	NYSE	APD	Tue, Sep 30, 1997	38.19	38.37	38.16	38.34
1352	NYSE	APD	Mon, Sep 29, 1997	38.22	38.54	38.22	38.31
1351	NYSE	APD	Fri, Sep 26, 1997	38.60	38.74	38.40	38.48
1350	NYSE	APD	Thu, Sep 25, 1997	38.94	39.00	38.71	38.71
1349	NYSE	APD	Wed, Sep 24, 1997	39.06	39.15	38.97	39.06
1348	NYSE	APD	Tue, Sep 23, 1997	39.26	39.32	39.03	39.18
1347	NYSE	APD	Mon, Sep 22, 1997	39.41	39.49	38.74	39.15
1346	NYSE	APD	Fri, Sep 19, 1997	39.87	40.01	39.44	39.75
1345	NYSE	APD	Thu, Sep 18, 1997	40.01	41.05	40.01	40.33
1344	NYSE	APD	Wed, Sep 17, 1997	39.96	40.39	39.81	40.01
1343	NYSE	APD	Tue, Sep 16, 1997	39.96	40.27	39.72	39.90
1342	NYSE	APD	Mon, Sep 15, 1997	39.58	39.93	39.58	39.84
1341	NYSE	APD	Fri, Sep 12, 1997	38.71	39.61	38.63	39.46
1340	NYSE	APD	Thu, Sep 11, 1997	38.77	38.77	38.25	38.74
1339	NYSE	APD	Wed, Sep 10, 1997	39.00	39.03	38.80	38.80
1338	NYSE	APD	Tue, Sep 9, 1997	38.54	39.29	38.51	39.00
1337	NYSE	APD	Mon, Sep 8, 1997	38.48	38.68	38.34	38.42
1336	NYSE	APD	Fri, Sep 5, 1997	38.51	38.83	37.79	38.37
1335	NYSE	APD	Thu, Sep 4, 1997	39.03	39.06	38.37	38.40
1334	NYSE	APD	Wed, Sep 3, 1997	38.92	39.49	38.83	38.94
1333	NYSE	APD	Tue, Sep 2, 1997	37.79	38.92	37.67	38.92
1332	NYSE	APD	Fri, Aug 29, 1997	37.82	37.99	37.59	37.70
1331	NYSE	APD	Thu, Aug 28, 1997	38.11	38.22	37.67	37.82
1330	NYSE	APD	Wed, Aug 27, 1997	37.59	38.19	37.56	38.14
1329	NYSE	APD	Tue, Aug 26, 1997	37.50	37.99	37.30	37.53
1328	NYSE	APD	Mon, Aug 25, 1997	37.73	38.19	37.41	37.44
1327	NYSE	APD	Fri, Aug 22, 1997	37.99	38.02	36.86	37.62
1326	NYSE	APD	Thu, Aug 21, 1997	38.19	38.66	37.93	37.99
1325	NYSE	APD	Wed, Aug 20, 1997	37.53	38.66	37.38	38.31
1324	NYSE	APD	Tue, Aug 19, 1997	37.82	37.96	37.07	37.64
1323	NYSE	APD	Mon, Aug 18, 1997	36.86	37.70	36.81	37.70
1322	NYSE	APD	Fri, Aug 15, 1997	38.14	38.22	36.89	37.24
1321	NYSE	APD	Thu, Aug 14, 1997	37.64	38.42	37.64	38.25
1320	NYSE	APD	Wed, Aug 13, 1997	38.02	38.05	37.33	37.53
1319	NYSE	APD	Tue, Aug 12, 1997	38.74	38.92	37.85	37.90
1318	NYSE	APD	Mon, Aug 11, 1997	38.74	39.03	38.42	38.66
1317	NYSE	APD	Fri, Aug 8, 1997	39.32	39.61	38.66	38.77
1316	NYSE	APD	Thu, Aug 7, 1997	40.10	40.16	39.52	39.70
1315	NYSE	APD	Wed, Aug 6, 1997	39.75	40.50	39.75	40.33
1314	NYSE	APD	Tue, Aug 5, 1997	39.87	40.10	39.67	39.70
1313	NYSE	APD	Mon, Aug 4, 1997	40.22	40.22	39.72	39.87
1312	NYSE	APD	Fri, Aug 1, 1997	40.48	40.71	40.04	40.24
1311	NYSE	APD	Thu, Jul 31, 1997	40.42	41.43	40.27	40.76
1310	NYSE	APD	Wed, Jul 30, 1997	39.44	40.68	39.44	40.53
1309	NYSE	APD	Tue, Jul 29, 1997	40.10	40.10	39.38	39.44
1308	NYSE	APD	Mon, Jul 28, 1997	39.55	40.22	39.55	40.13
1307	NYSE	APD	Fri, Jul 25, 1997	39.58	39.70	39.18	39.67
1306	NYSE	APD	Thu, Jul 24, 1997	39.35	40.01	39.12	39.81
1305	NYSE	APD	Wed, Jul 23, 1997	39.58	39.58	39.18	39.23
1304	NYSE	APD	Tue, Jul 22, 1997	38.80	39.44	38.77	39.41
1303	NYSE	APD	Mon, Jul 21, 1997	38.51	38.83	38.25	38.77
1302	NYSE	APD	Fri, Jul 18, 1997	39.52	39.58	38.66	38.80
1301	NYSE	APD	Thu, Jul 17, 1997	39.78	40.04	39.38	39.58
1300	NYSE	APD	Wed, Jul 16, 1997	39.58	40.22	39.58	40.10
1299	NYSE	APD	Tue, Jul 15, 1997	39.32	39.75	39.23	39.70
1298	NYSE	APD	Mon, Jul 14, 1997	40.07	40.07	39.26	39.44
1297	NYSE	APD	Fri, Jul 11, 1997	39.70	40.16	39.64	40.07
1296	NYSE	APD	Thu, Jul 10, 1997	39.23	39.98	39.12	39.75
1295	NYSE	APD	Wed, Jul 9, 1997	39.93	39.96	39.18	39.20
1294	NYSE	APD	Tue, Jul 8, 1997	38.83	39.98	38.80	39.98
1293	NYSE	APD	Mon, Jul 7, 1997	39.26	39.29	38.60	38.89
1292	NYSE	APD	Thu, Jul 3, 1997	39.29	39.41	39.12	39.15
1291	NYSE	APD	Wed, Jul 2, 1997	38.54	39.18	38.48	39.18
1290	NYSE	APD	Tue, Jul 1, 1997	38.25	38.89	38.19	38.42
1289	NYSE	APD	Mon, Jun 30, 1997	38.74	39.29	37.56	37.56
1288	NYSE	APD	Fri, Jun 27, 1997	39.12	39.12	38.74	38.74
1287	NYSE	APD	Thu, Jun 26, 1997	39.23	39.55	39.06	39.18
1286	NYSE	APD	Wed, Jun 25, 1997	39.29	39.38	39.06	39.29
1285	NYSE	APD	Tue, Jun 24, 1997	37.62	39.29	37.47	39.29
1284	NYSE	APD	Mon, Jun 23, 1997	38.83	38.89	37.27	37.27
1283	NYSE	APD	Fri, Jun 20, 1997	39.23	39.29	38.94	39.00
1282	NYSE	APD	Thu, Jun 19, 1997	38.83	39.58	38.54	39.23
1281	NYSE	APD	Wed, Jun 18, 1997	38.54	38.83	38.48	38.77
1280	NYSE	APD	Tue, Jun 17, 1997	38.14	38.71	38.02	38.60
1279	NYSE	APD	Mon, Jun 16, 1997	38.54	38.54	38.14	38.19
1278	NYSE	APD	Fri, Jun 13, 1997	37.73	38.60	37.73	38.60
1277	NYSE	APD	Thu, Jun 12, 1997	37.44	37.96	37.38	37.96
1276	NYSE	APD	Wed, Jun 11, 1997	37.33	37.50	37.21	37.33
1275	NYSE	APD	Tue, Jun 10, 1997	36.34	37.15	36.34	37.10
1274	NYSE	APD	Mon, Jun 9, 1997	36.34	36.52	36.23	36.46
1273	NYSE	APD	Fri, Jun 6, 1997	35.77	36.40	35.65	36.40
1272	NYSE	APD	Thu, Jun 5, 1997	35.65	35.88	35.48	35.71
1271	NYSE	APD	Wed, Jun 4, 1997	36.17	36.23	35.65	35.65
1270	NYSE	APD	Tue, Jun 3, 1997	36.69	36.98	36.40	36.58
1269	NYSE	APD	Mon, Jun 2, 1997	36.06	36.86	36.00	36.81
1268	NYSE	APD	Fri, May 30, 1997	35.48	35.94	35.25	35.94
1267	NYSE	APD	Thu, May 29, 1997	35.36	35.71	35.30	35.59
1266	NYSE	APD	Wed, May 28, 1997	35.42	35.48	35.02	35.07
1265	NYSE	APD	Tue, May 27, 1997	35.02	35.48	34.84	35.48
1264	NYSE	APD	Fri, May 23, 1997	34.55	35.13	34.55	35.13
1263	NYSE	APD	Thu, May 22, 1997	34.44	34.61	34.03	34.15
1262	NYSE	APD	Wed, May 21, 1997	34.78	34.84	34.38	34.55
1261	NYSE	APD	Tue, May 20, 1997	34.61	34.90	34.50	34.90
1260	NYSE	APD	Mon, May 19, 1997	34.61	34.67	34.32	34.67
1259	NYSE	APD	Fri, May 16, 1997	34.84	34.84	34.38	34.55
1258	NYSE	APD	Thu, May 15, 1997	34.21	34.67	34.09	34.67
1257	NYSE	APD	Wed, May 14, 1997	33.98	34.50	33.98	34.21
1256	NYSE	APD	Tue, May 13, 1997	34.44	34.44	33.98	33.98
1255	NYSE	APD	Mon, May 12, 1997	34.26	34.73	34.26	34.55
1254	NYSE	APD	Fri, May 9, 1997	33.86	34.15	33.86	34.09
1253	NYSE	APD	Thu, May 8, 1997	33.74	34.26	33.69	33.92
1252	NYSE	APD	Wed, May 7, 1997	34.44	34.50	33.69	33.69
1251	NYSE	APD	Tue, May 6, 1997	33.69	34.32	33.69	34.21
1250	NYSE	APD	Mon, May 5, 1997	33.34	33.69	33.28	33.46
1249	NYSE	APD	Fri, May 2, 1997	32.70	33.28	32.70	33.28
1248	NYSE	APD	Thu, May 1, 1997	33.11	33.17	32.47	32.82
1247	NYSE	APD	Wed, Apr 30, 1997	32.47	33.51	32.47	33.17
1246	NYSE	APD	Tue, Apr 29, 1997	32.36	32.70	32.13	32.65
1245	NYSE	APD	Mon, Apr 28, 1997	31.66	32.36	31.66	32.18
1244	NYSE	APD	Fri, Apr 25, 1997	31.49	31.78	31.49	31.66
1243	NYSE	APD	Thu, Apr 24, 1997	31.90	32.07	31.38	31.38
1242	NYSE	APD	Wed, Apr 23, 1997	32.42	32.53	31.95	32.13
1241	NYSE	APD	Tue, Apr 22, 1997	32.13	32.47	32.13	32.24
1240	NYSE	APD	Mon, Apr 21, 1997	32.30	32.42	31.95	32.01
1239	NYSE	APD	Fri, Apr 18, 1997	32.07	32.47	31.90	32.36
1238	NYSE	APD	Thu, Apr 17, 1997	32.13	32.30	31.90	32.01
1237	NYSE	APD	Wed, Apr 16, 1997	32.36	32.47	31.72	32.18
1236	NYSE	APD	Tue, Apr 15, 1997	31.49	32.30	31.43	32.30
1235	NYSE	APD	Mon, Apr 14, 1997	31.26	31.49	31.09	31.43
1234	NYSE	APD	Fri, Apr 11, 1997	31.43	31.49	31.26	31.38
1233	NYSE	APD	Thu, Apr 10, 1997	31.09	31.66	31.09	31.55
1232	NYSE	APD	Wed, Apr 9, 1997	31.43	31.72	31.38	31.43
1231	NYSE	APD	Tue, Apr 8, 1997	31.14	31.49	31.09	31.43
1230	NYSE	APD	Mon, Apr 7, 1997	30.80	31.09	30.80	30.91
1229	NYSE	APD	Fri, Apr 4, 1997	30.91	30.91	30.68	30.91
1228	NYSE	APD	Thu, Apr 3, 1997	30.68	31.09	30.68	31.03
1227	NYSE	APD	Wed, Apr 2, 1997	30.97	31.03	30.80	30.80
1226	NYSE	APD	Tue, Apr 1, 1997	31.38	31.49	30.80	31.03
1225	NYSE	APD	Mon, Mar 31, 1997	31.14	31.61	31.14	31.38
1224	NYSE	APD	Thu, Mar 27, 1997	31.61	31.66	31.32	31.32
1223	NYSE	APD	Wed, Mar 26, 1997	31.09	31.90	31.09	31.66
1222	NYSE	APD	Tue, Mar 25, 1997	32.01	32.01	30.74	30.86
1221	NYSE	APD	Mon, Mar 24, 1997	32.30	32.30	31.90	32.01
1220	NYSE	APD	Fri, Mar 21, 1997	33.05	33.11	32.24	32.36
1219	NYSE	APD	Thu, Mar 20, 1997	33.63	33.63	32.94	33.05
1218	NYSE	APD	Wed, Mar 19, 1997	34.03	34.15	33.51	33.63
1217	NYSE	APD	Tue, Mar 18, 1997	34.38	34.44	34.03	34.21
1216	NYSE	APD	Mon, Mar 17, 1997	33.80	34.50	33.80	34.44
1215	NYSE	APD	Fri, Mar 14, 1997	33.69	34.15	33.69	33.92
1214	NYSE	APD	Thu, Mar 13, 1997	34.21	34.26	33.69	33.69
1213	NYSE	APD	Wed, Mar 12, 1997	34.21	34.38	34.09	34.32
1212	NYSE	APD	Tue, Mar 11, 1997	33.98	34.55	33.69	34.32
1211	NYSE	APD	Mon, Mar 10, 1997	34.15	34.55	33.92	34.09
1210	NYSE	APD	Fri, Mar 7, 1997	34.26	34.26	33.80	34.09
1209	NYSE	APD	Thu, Mar 6, 1997	34.44	34.44	34.15	34.21
1208	NYSE	APD	Wed, Mar 5, 1997	33.80	34.44	33.69	34.32
1207	NYSE	APD	Tue, Mar 4, 1997	33.92	34.21	33.74	33.92
1206	NYSE	APD	Mon, Mar 3, 1997	34.26	34.55	33.92	34.03
1205	NYSE	APD	Fri, Feb 28, 1997	35.19	35.19	34.26	34.26
1204	NYSE	APD	Thu, Feb 27, 1997	35.65	35.88	35.13	35.13
1203	NYSE	APD	Wed, Feb 26, 1997	35.59	35.71	35.30	35.59
1202	NYSE	APD	Tue, Feb 25, 1997	34.78	35.59	34.78	35.59
1201	NYSE	APD	Mon, Feb 24, 1997	34.61	34.84	34.26	34.78
1200	NYSE	APD	Fri, Feb 21, 1997	34.03	34.50	33.86	34.50
1199	NYSE	APD	Thu, Feb 20, 1997	33.98	34.03	33.63	34.03
1198	NYSE	APD	Wed, Feb 19, 1997	34.44	34.50	33.98	33.98
1197	NYSE	APD	Tue, Feb 18, 1997	34.90	34.90	34.26	34.61
1196	NYSE	APD	Fri, Feb 14, 1997	35.25	35.25	34.67	34.78
1195	NYSE	APD	Thu, Feb 13, 1997	34.67	35.30	34.67	35.30
1194	NYSE	APD	Wed, Feb 12, 1997	34.61	34.84	34.50	34.78
1193	NYSE	APD	Tue, Feb 11, 1997	34.38	34.73	34.32	34.73
1192	NYSE	APD	Mon, Feb 10, 1997	35.42	35.65	34.78	35.07
1191	NYSE	APD	Fri, Feb 7, 1997	34.55	35.36	34.55	35.30
1190	NYSE	APD	Thu, Feb 6, 1997	33.98	34.44	33.92	34.38
1189	NYSE	APD	Wed, Feb 5, 1997	34.09	34.67	34.03	34.03
1188	NYSE	APD	Tue, Feb 4, 1997	33.34	34.15	33.28	34.15
1187	NYSE	APD	Mon, Feb 3, 1997	32.99	33.34	32.99	33.34
1186	NYSE	APD	Fri, Jan 31, 1997	33.17	33.63	32.99	32.99
1185	NYSE	APD	Thu, Jan 30, 1997	32.30	33.46	32.18	33.28
1184	NYSE	APD	Wed, Jan 29, 1997	31.95	32.42	31.78	32.18
1183	NYSE	APD	Tue, Jan 28, 1997	32.36	32.65	31.95	32.01
1182	NYSE	APD	Mon, Jan 27, 1997	32.70	32.70	32.18	32.24
1181	NYSE	APD	Fri, Jan 24, 1997	32.82	33.51	32.76	32.99
1180	NYSE	APD	Thu, Jan 23, 1997	31.61	32.53	31.43	32.42
1179	NYSE	APD	Wed, Jan 22, 1997	32.13	32.13	31.32	31.61
1178	NYSE	APD	Tue, Jan 21, 1997	32.07	32.53	32.01	32.24
1177	NYSE	APD	Mon, Jan 20, 1997	32.82	32.99	32.47	32.47
1176	NYSE	APD	Fri, Jan 17, 1997	32.94	33.05	32.76	32.82
1175	NYSE	APD	Thu, Jan 16, 1997	32.36	32.94	32.30	32.88
1174	NYSE	APD	Wed, Jan 15, 1997	32.30	32.47	32.13	32.24
1173	NYSE	APD	Tue, Jan 14, 1997	32.18	32.42	32.18	32.42
1172	NYSE	APD	Mon, Jan 13, 1997	32.01	32.07	31.90	32.01
1171	NYSE	APD	Fri, Jan 10, 1997	31.90	32.30	31.43	32.07
1170	NYSE	APD	Thu, Jan 9, 1997	32.24	32.36	32.01	32.18
1169	NYSE	APD	Wed, Jan 8, 1997	32.13	32.30	31.90	32.24
1168	NYSE	APD	Tue, Jan 7, 1997	31.90	32.07	31.49	32.07
1167	NYSE	APD	Mon, Jan 6, 1997	32.13	32.36	31.90	32.18
1166	NYSE	APD	Fri, Jan 3, 1997	31.61	32.07	31.55	32.01
1165	NYSE	APD	Thu, Jan 2, 1997	31.95	31.95	31.03	31.49
1164	NYSE	APD	Tue, Dec 31, 1996	32.18	32.18	31.90	31.95
1163	NYSE	APD	Mon, Dec 30, 1996	32.30	32.65	32.18	32.24
1162	NYSE	APD	Fri, Dec 27, 1996	32.24	32.30	32.01	32.30
1161	NYSE	APD	Thu, Dec 26, 1996	31.78	32.24	31.78	32.24
1160	NYSE	APD	Tue, Dec 24, 1996	31.72	31.72	31.49	31.66
1159	NYSE	APD	Mon, Dec 23, 1996	32.24	32.30	31.66	31.66
1158	NYSE	APD	Fri, Dec 20, 1996	32.36	32.36	32.07	32.24
1157	NYSE	APD	Thu, Dec 19, 1996	31.14	31.55	31.14	31.55
1156	NYSE	APD	Wed, Dec 18, 1996	30.91	31.09	30.80	30.91
1155	NYSE	APD	Tue, Dec 17, 1996	30.39	30.91	30.39	30.86
1154	NYSE	APD	Mon, Dec 16, 1996	31.14	31.32	30.80	30.80
1153	NYSE	APD	Fri, Dec 13, 1996	31.26	31.26	31.09	31.09
1152	NYSE	APD	Thu, Dec 12, 1996	31.90	32.07	31.38	31.38
1151	NYSE	APD	Wed, Dec 11, 1996	31.55	31.78	31.32	31.78
1150	NYSE	APD	Tue, Dec 10, 1996	31.61	31.95	31.61	31.78
1149	NYSE	APD	Mon, Dec 9, 1996	31.49	31.78	31.49	31.72
1148	NYSE	APD	Fri, Dec 6, 1996	31.66	31.66	30.74	31.55
1147	NYSE	APD	Thu, Dec 5, 1996	31.32	31.78	30.80	31.78
1146	NYSE	APD	Wed, Dec 4, 1996	32.07	32.10	31.38	31.55
1145	NYSE	APD	Tue, Dec 3, 1996	32.30	32.36	32.07	32.13
1144	NYSE	APD	Mon, Dec 2, 1996	32.13	32.36	31.95	32.36
1143	NYSE	APD	Fri, Nov 29, 1996	32.30	32.36	32.13	32.13
1142	NYSE	APD	Wed, Nov 27, 1996	31.84	32.30	31.84	32.30
1141	NYSE	APD	Tue, Nov 26, 1996	32.13	32.36	31.84	32.01
1140	NYSE	APD	Mon, Nov 25, 1996	31.78	32.24	31.72	32.18
1139	NYSE	APD	Fri, Nov 22, 1996	31.61	31.78	31.43	31.78
1138	NYSE	APD	Thu, Nov 21, 1996	31.55	31.61	31.49	31.55
1137	NYSE	APD	Wed, Nov 20, 1996	31.38	31.61	31.29	31.55
1136	NYSE	APD	Tue, Nov 19, 1996	31.43	31.43	31.20	31.38
1135	NYSE	APD	Mon, Nov 18, 1996	31.55	31.55	31.38	31.43
1134	NYSE	APD	Fri, Nov 15, 1996	32.07	32.07	31.38	31.55
1133	NYSE	APD	Thu, Nov 14, 1996	31.09	31.90	31.03	31.90
1132	NYSE	APD	Wed, Nov 13, 1996	31.32	31.49	31.20	31.20
1131	NYSE	APD	Tue, Nov 12, 1996	31.03	31.61	30.97	31.43
1130	NYSE	APD	Mon, Nov 11, 1996	30.62	31.09	30.62	31.09
1129	NYSE	APD	Fri, Nov 8, 1996	30.62	30.97	30.62	30.97
1128	NYSE	APD	Thu, Nov 7, 1996	30.68	30.97	30.68	30.86
1127	NYSE	APD	Wed, Nov 6, 1996	30.45	30.80	30.39	30.80
1126	NYSE	APD	Tue, Nov 5, 1996	29.93	30.57	29.93	30.51
1125	NYSE	APD	Mon, Nov 4, 1996	29.87	30.10	29.64	29.93
1124	NYSE	APD	Fri, Nov 1, 1996	29.12	29.93	28.89	29.93
1123	NYSE	APD	Thu, Oct 31, 1996	27.04	27.74	27.04	27.74
1122	NYSE	APD	Wed, Oct 30, 1996	27.74	27.79	27.16	27.16
1121	NYSE	APD	Tue, Oct 29, 1996	27.45	27.56	27.39	27.50
1120	NYSE	APD	Mon, Oct 28, 1996	27.39	27.74	27.33	27.56
1119	NYSE	APD	Fri, Oct 25, 1996	27.22	27.68	27.22	27.27
1118	NYSE	APD	Thu, Oct 24, 1996	28.02	28.08	27.22	27.27
1117	NYSE	APD	Wed, Oct 23, 1996	28.20	28.43	28.02	28.02
1116	NYSE	APD	Tue, Oct 22, 1996	28.66	28.66	28.20	28.37
1115	NYSE	APD	Mon, Oct 21, 1996	28.60	28.66	28.43	28.66
1114	NYSE	APD	Fri, Oct 18, 1996	27.91	28.54	27.85	28.49
1113	NYSE	APD	Thu, Oct 17, 1996	27.68	27.91	27.56	27.79
1112	NYSE	APD	Wed, Oct 16, 1996	27.74	27.79	27.45	27.68
1111	NYSE	APD	Tue, Oct 15, 1996	28.54	28.72	27.97	27.97
1110	NYSE	APD	Mon, Oct 14, 1996	28.02	28.54	28.02	28.43
1109	NYSE	APD	Fri, Oct 11, 1996	27.91	28.20	27.91	28.14
1108	NYSE	APD	Thu, Oct 10, 1996	27.62	27.91	27.56	27.91
1107	NYSE	APD	Wed, Oct 9, 1996	27.56	27.68	27.56	27.62
1106	NYSE	APD	Tue, Oct 8, 1996	27.56	27.79	27.56	27.62
1105	NYSE	APD	Mon, Oct 7, 1996	27.50	27.79	27.50	27.62
1104	NYSE	APD	Fri, Oct 4, 1996	27.22	27.45	27.16	27.39
1103	NYSE	APD	Thu, Oct 3, 1996	27.10	27.22	27.10	27.16
1102	NYSE	APD	Wed, Oct 2, 1996	26.93	27.16	26.81	27.04
1101	NYSE	APD	Tue, Oct 1, 1996	26.93	26.93	26.81	26.93
1100	NYSE	APD	Mon, Sep 30, 1996	26.64	27.04	26.64	26.93
1099	NYSE	APD	Fri, Sep 27, 1996	26.35	26.81	26.35	26.64
1098	NYSE	APD	Thu, Sep 26, 1996	26.64	26.75	26.52	26.64
1097	NYSE	APD	Wed, Sep 25, 1996	26.81	26.87	26.70	26.75
1096	NYSE	APD	Tue, Sep 24, 1996	26.70	27.10	26.70	26.81
1095	NYSE	APD	Mon, Sep 23, 1996	26.58	26.81	26.52	26.81
1094	NYSE	APD	Fri, Sep 20, 1996	26.64	26.81	26.52	26.81
1093	NYSE	APD	Thu, Sep 19, 1996	26.18	26.52	26.18	26.52
1092	NYSE	APD	Wed, Sep 18, 1996	26.41	26.46	26.23	26.29
1091	NYSE	APD	Tue, Sep 17, 1996	26.18	26.52	26.18	26.41
1090	NYSE	APD	Mon, Sep 16, 1996	26.70	26.70	26.23	26.23
1089	NYSE	APD	Fri, Sep 13, 1996	26.52	27.16	26.52	26.64
1088	NYSE	APD	Thu, Sep 12, 1996	25.94	26.58	25.94	26.52
1087	NYSE	APD	Wed, Sep 11, 1996	25.54	26.12	25.54	25.94
1086	NYSE	APD	Tue, Sep 10, 1996	25.71	26.00	25.37	25.54
1085	NYSE	APD	Mon, Sep 9, 1996	25.19	25.60	25.13	25.60
1084	NYSE	APD	Fri, Sep 6, 1996	25.08	25.13	24.93	25.08
1083	NYSE	APD	Thu, Sep 5, 1996	25.02	25.19	24.85	24.96
1082	NYSE	APD	Wed, Sep 4, 1996	25.08	25.19	24.85	25.13
1081	NYSE	APD	Tue, Sep 3, 1996	25.08	25.19	24.85	24.90
1080	NYSE	APD	Fri, Aug 30, 1996	25.25	25.42	25.08	25.31
1079	NYSE	APD	Thu, Aug 29, 1996	25.25	25.71	25.25	25.31
1078	NYSE	APD	Wed, Aug 28, 1996	25.42	25.65	25.37	25.37
1077	NYSE	APD	Tue, Aug 27, 1996	25.60	25.60	25.37	25.48
1076	NYSE	APD	Mon, Aug 26, 1996	25.54	25.60	25.42	25.48
1075	NYSE	APD	Fri, Aug 23, 1996	25.83	25.94	25.65	25.65
1074	NYSE	APD	Thu, Aug 22, 1996	25.48	25.71	25.48	25.71
1073	NYSE	APD	Wed, Aug 21, 1996	25.37	25.48	25.31	25.48
1072	NYSE	APD	Tue, Aug 20, 1996	25.42	25.60	25.42	25.48
1071	NYSE	APD	Mon, Aug 19, 1996	25.37	25.60	25.31	25.48
1070	NYSE	APD	Fri, Aug 16, 1996	25.25	25.42	25.13	25.31
1069	NYSE	APD	Thu, Aug 15, 1996	25.19	25.31	25.08	25.19
1068	NYSE	APD	Wed, Aug 14, 1996	24.90	25.08	24.79	25.02
1067	NYSE	APD	Tue, Aug 13, 1996	25.42	25.48	24.79	25.02
1066	NYSE	APD	Mon, Aug 12, 1996	25.19	25.54	25.19	25.48
1065	NYSE	APD	Fri, Aug 9, 1996	25.37	25.48	25.19	25.31
1064	NYSE	APD	Thu, Aug 8, 1996	25.08	25.37	24.96	25.37
1063	NYSE	APD	Wed, Aug 7, 1996	25.08	25.19	24.90	25.19
1062	NYSE	APD	Tue, Aug 6, 1996	24.96	25.25	24.79	25.08
1061	NYSE	APD	Mon, Aug 5, 1996	25.02	25.08	24.85	24.90
1060	NYSE	APD	Fri, Aug 2, 1996	25.42	25.48	25.08	25.19
1059	NYSE	APD	Thu, Aug 1, 1996	24.56	25.25	24.56	25.13
1058	NYSE	APD	Wed, Jul 31, 1996	24.33	24.67	24.21	24.67
1057	NYSE	APD	Tue, Jul 30, 1996	24.09	24.27	24.04	24.21
1056	NYSE	APD	Mon, Jul 29, 1996	24.09	24.27	23.92	24.04
1055	NYSE	APD	Fri, Jul 26, 1996	24.09	24.33	24.04	24.15
1054	NYSE	APD	Thu, Jul 25, 1996	24.38	24.50	24.09	24.09
1053	NYSE	APD	Wed, Jul 24, 1996	24.44	24.67	24.27	24.27
1052	NYSE	APD	Tue, Jul 23, 1996	25.02	25.13	24.56	24.67
1051	NYSE	APD	Mon, Jul 22, 1996	24.73	24.96	24.61	24.85
1050	NYSE	APD	Fri, Jul 19, 1996	24.79	24.96	24.73	24.85
1049	NYSE	APD	Thu, Jul 18, 1996	24.67	25.08	24.67	24.96
1048	NYSE	APD	Wed, Jul 17, 1996	25.08	25.08	24.79	24.79
1047	NYSE	APD	Tue, Jul 16, 1996	24.96	25.19	24.85	25.02
1046	NYSE	APD	Mon, Jul 15, 1996	25.60	25.65	25.19	25.19
1045	NYSE	APD	Fri, Jul 12, 1996	25.77	25.77	25.37	25.65
1044	NYSE	APD	Thu, Jul 11, 1996	25.89	25.89	25.42	25.65
1043	NYSE	APD	Wed, Jul 10, 1996	25.77	26.00	25.37	26.00
1042	NYSE	APD	Tue, Jul 9, 1996	25.77	26.00	25.42	25.77
1041	NYSE	APD	Mon, Jul 8, 1996	26.35	26.35	25.77	25.77
1040	NYSE	APD	Fri, Jul 5, 1996	26.41	26.58	26.41	26.41
1039	NYSE	APD	Wed, Jul 3, 1996	26.52	26.64	26.46	26.64
1038	NYSE	APD	Tue, Jul 2, 1996	26.93	26.93	26.41	26.46
1037	NYSE	APD	Mon, Jul 1, 1996	26.70	26.87	26.29	26.81
1036	NYSE	APD	Fri, Jun 28, 1996	26.00	26.70	26.00	26.64
1035	NYSE	APD	Thu, Jun 27, 1996	25.71	26.06	25.60	26.00
1034	NYSE	APD	Wed, Jun 26, 1996	26.06	26.12	25.89	26.12
1033	NYSE	APD	Tue, Jun 25, 1996	26.23	26.41	26.18	26.18
1032	NYSE	APD	Mon, Jun 24, 1996	25.83	26.35	25.83	26.12
1031	NYSE	APD	Fri, Jun 21, 1996	25.77	25.83	25.60	25.77
1030	NYSE	APD	Thu, Jun 20, 1996	25.83	26.00	25.65	25.77
1029	NYSE	APD	Wed, Jun 19, 1996	26.18	26.29	25.89	25.89
1028	NYSE	APD	Tue, Jun 18, 1996	26.58	26.75	26.06	26.06
1027	NYSE	APD	Mon, Jun 17, 1996	26.81	26.81	26.58	26.64
1026	NYSE	APD	Fri, Jun 14, 1996	26.75	26.81	26.70	26.70
1025	NYSE	APD	Thu, Jun 13, 1996	26.87	26.93	26.58	26.81
1024	NYSE	APD	Wed, Jun 12, 1996	26.93	27.22	26.87	26.87
1023	NYSE	APD	Tue, Jun 11, 1996	26.81	27.10	26.70	26.87
1022	NYSE	APD	Mon, Jun 10, 1996	27.16	27.16	26.75	26.87
1021	NYSE	APD	Fri, Jun 7, 1996	26.70	27.10	26.70	27.04
1020	NYSE	APD	Thu, Jun 6, 1996	27.39	27.45	27.04	27.04
1019	NYSE	APD	Wed, Jun 5, 1996	27.45	27.50	27.27	27.45
1018	NYSE	APD	Tue, Jun 4, 1996	27.68	27.68	27.45	27.50
1017	NYSE	APD	Mon, Jun 3, 1996	27.39	27.50	27.16	27.50
1016	NYSE	APD	Fri, May 31, 1996	27.68	27.68	27.33	27.50
1015	NYSE	APD	Thu, May 30, 1996	27.56	27.74	27.56	27.74
1014	NYSE	APD	Wed, May 29, 1996	27.50	28.14	27.50	27.68
1013	NYSE	APD	Tue, May 28, 1996	27.33	27.45	27.22	27.45
1012	NYSE	APD	Fri, May 24, 1996	26.81	27.33	26.81	27.33
1011	NYSE	APD	Thu, May 23, 1996	26.64	26.75	26.52	26.58
1010	NYSE	APD	Wed, May 22, 1996	26.70	26.81	26.58	26.75
1009	NYSE	APD	Tue, May 21, 1996	26.98	26.98	26.75	26.75
1008	NYSE	APD	Mon, May 20, 1996	27.10	27.16	26.87	26.98
1007	NYSE	APD	Fri, May 17, 1996	27.27	27.27	27.04	27.04
1006	NYSE	APD	Thu, May 16, 1996	27.10	27.27	27.10	27.22
1005	NYSE	APD	Wed, May 15, 1996	27.04	27.45	27.04	27.16
1004	NYSE	APD	Tue, May 14, 1996	26.70	27.10	26.70	27.04
1003	NYSE	APD	Mon, May 13, 1996	26.35	26.70	26.23	26.70
1002	NYSE	APD	Fri, May 10, 1996	26.52	26.52	26.18	26.35
1001	NYSE	APD	Thu, May 9, 1996	26.35	26.52	26.23	26.29
1000	NYSE	APD	Wed, May 8, 1996	26.23	26.35	25.94	26.35
999	NYSE	APD	Tue, May 7, 1996	26.29	26.35	26.18	26.35
998	NYSE	APD	Mon, May 6, 1996	26.52	26.70	26.23	26.35
997	NYSE	APD	Fri, May 3, 1996	26.52	26.81	26.46	26.46
996	NYSE	APD	Thu, May 2, 1996	26.18	26.52	26.18	26.41
995	NYSE	APD	Wed, May 1, 1996	26.46	26.52	26.23	26.35
994	NYSE	APD	Tue, Apr 30, 1996	26.41	26.41	26.18	26.41
993	NYSE	APD	Mon, Apr 29, 1996	26.00	26.41	26.00	26.35
992	NYSE	APD	Fri, Apr 26, 1996	26.41	26.41	25.89	26.06
991	NYSE	APD	Thu, Apr 25, 1996	26.29	26.46	26.29	26.41
990	NYSE	APD	Wed, Apr 24, 1996	26.12	26.46	26.00	26.41
989	NYSE	APD	Tue, Apr 23, 1996	26.81	26.98	25.89	26.06
988	NYSE	APD	Mon, Apr 22, 1996	26.87	27.04	26.64	26.70
987	NYSE	APD	Fri, Apr 19, 1996	27.10	27.16	26.70	26.75
986	NYSE	APD	Thu, Apr 18, 1996	26.75	27.04	26.58	27.04
985	NYSE	APD	Wed, Apr 17, 1996	26.98	26.98	26.52	26.87
984	NYSE	APD	Tue, Apr 16, 1996	27.27	27.33	26.93	26.93
983	NYSE	APD	Mon, Apr 15, 1996	27.27	27.33	26.87	27.33
982	NYSE	APD	Fri, Apr 12, 1996	26.18	27.45	26.18	27.39
981	NYSE	APD	Thu, Apr 11, 1996	26.58	26.75	25.42	26.12
980	NYSE	APD	Wed, Apr 10, 1996	25.19	25.42	25.13	25.25
979	NYSE	APD	Tue, Apr 9, 1996	25.13	25.37	25.13	25.31
978	NYSE	APD	Mon, Apr 8, 1996	25.60	25.60	25.31	25.37
977	NYSE	APD	Thu, Apr 4, 1996	25.60	25.60	25.48	25.54
976	NYSE	APD	Wed, Apr 3, 1996	25.65	25.65	25.42	25.60
975	NYSE	APD	Tue, Apr 2, 1996	25.71	25.71	25.48	25.65
974	NYSE	APD	Mon, Apr 1, 1996	25.37	25.77	25.37	25.60
973	NYSE	APD	Fri, Mar 29, 1996	25.42	25.42	25.08	25.25
972	NYSE	APD	Thu, Mar 28, 1996	24.90	25.42	24.90	25.31
971	NYSE	APD	Wed, Mar 27, 1996	25.54	25.60	24.96	24.96
970	NYSE	APD	Tue, Mar 26, 1996	26.12	26.18	25.65	25.77
969	NYSE	APD	Mon, Mar 25, 1996	26.06	26.18	26.00	26.12
968	NYSE	APD	Fri, Mar 22, 1996	25.94	26.12	25.89	26.12
967	NYSE	APD	Thu, Mar 21, 1996	26.12	26.18	25.77	25.89
966	NYSE	APD	Wed, Mar 20, 1996	26.58	26.75	25.94	26.06
965	NYSE	APD	Tue, Mar 19, 1996	26.81	26.81	26.46	26.70
964	NYSE	APD	Mon, Mar 18, 1996	26.70	26.75	26.46	26.64
963	NYSE	APD	Fri, Mar 15, 1996	26.29	26.52	26.12	26.52
962	NYSE	APD	Thu, Mar 14, 1996	26.06	26.75	26.06	26.58
961	NYSE	APD	Wed, Mar 13, 1996	25.42	26.06	25.42	26.06
960	NYSE	APD	Tue, Mar 12, 1996	25.37	25.54	24.79	25.25
959	NYSE	APD	Mon, Mar 11, 1996	24.90	25.42	24.73	25.42
958	NYSE	APD	Fri, Mar 8, 1996	25.54	25.54	24.73	24.96
957	NYSE	APD	Thu, Mar 7, 1996	25.54	25.65	25.42	25.54
956	NYSE	APD	Wed, Mar 6, 1996	24.96	25.83	24.96	25.48
955	NYSE	APD	Tue, Mar 5, 1996	25.02	25.08	24.79	24.96
954	NYSE	APD	Mon, Mar 4, 1996	25.08	25.13	24.85	25.13
953	NYSE	APD	Fri, Mar 1, 1996	24.85	25.08	24.59	24.96
952	NYSE	APD	Thu, Feb 29, 1996	24.56	24.79	24.56	24.61
951	NYSE	APD	Wed, Feb 28, 1996	25.08	25.13	24.56	24.61
950	NYSE	APD	Tue, Feb 27, 1996	24.85	24.90	24.85	24.90
949	NYSE	APD	Mon, Feb 26, 1996	24.79	24.90	24.50	24.90
948	NYSE	APD	Fri, Feb 23, 1996	24.79	24.85	24.61	24.79
947	NYSE	APD	Thu, Feb 22, 1996	24.85	24.90	24.50	24.67
946	NYSE	APD	Wed, Feb 21, 1996	24.33	24.50	24.04	24.50
945	NYSE	APD	Tue, Feb 20, 1996	24.44	24.56	24.15	24.33
944	NYSE	APD	Fri, Feb 16, 1996	24.50	24.56	24.33	24.56
943	NYSE	APD	Thu, Feb 15, 1996	24.33	24.61	24.27	24.44
942	NYSE	APD	Wed, Feb 14, 1996	24.96	24.96	24.21	24.21
941	NYSE	APD	Tue, Feb 13, 1996	24.96	25.13	24.85	24.96
940	NYSE	APD	Mon, Feb 12, 1996	24.79	25.37	24.61	25.08
939	NYSE	APD	Fri, Feb 9, 1996	24.56	24.79	24.38	24.73
938	NYSE	APD	Thu, Feb 8, 1996	23.98	24.79	23.98	24.61
937	NYSE	APD	Wed, Feb 7, 1996	24.04	24.09	23.86	23.98
936	NYSE	APD	Tue, Feb 6, 1996	24.27	24.33	23.98	24.04
935	NYSE	APD	Mon, Feb 5, 1996	24.21	24.44	24.15	24.33
934	NYSE	APD	Fri, Feb 2, 1996	24.61	24.61	24.15	24.27
933	NYSE	APD	Thu, Feb 1, 1996	24.67	24.73	24.56	24.61
932	NYSE	APD	Wed, Jan 31, 1996	24.50	24.79	24.44	24.67
931	NYSE	APD	Tue, Jan 30, 1996	23.98	24.38	23.98	24.38
930	NYSE	APD	Mon, Jan 29, 1996	23.98	23.98	23.69	23.98
929	NYSE	APD	Fri, Jan 26, 1996	23.52	23.98	23.52	23.86
928	NYSE	APD	Thu, Jan 25, 1996	23.46	23.69	23.29	23.46
927	NYSE	APD	Wed, Jan 24, 1996	24.33	24.33	23.34	23.69
926	NYSE	APD	Tue, Jan 23, 1996	24.38	24.44	24.04	24.38
925	NYSE	APD	Mon, Jan 22, 1996	24.61	24.73	24.15	24.38
924	NYSE	APD	Fri, Jan 19, 1996	23.57	23.98	23.57	23.75
923	NYSE	APD	Thu, Jan 18, 1996	24.44	24.44	23.81	23.81
922	NYSE	APD	Wed, Jan 17, 1996	24.44	24.44	24.04	24.38
921	NYSE	APD	Tue, Jan 16, 1996	24.79	24.85	24.04	24.44
920	NYSE	APD	Mon, Jan 15, 1996	25.02	25.13	24.79	24.85
919	NYSE	APD	Fri, Jan 12, 1996	25.02	25.25	24.96	25.02
918	NYSE	APD	Thu, Jan 11, 1996	24.96	25.02	24.67	25.02
917	NYSE	APD	Wed, Jan 10, 1996	24.90	25.13	24.79	24.90
916	NYSE	APD	Tue, Jan 9, 1996	25.54	25.65	24.96	25.02
915	NYSE	APD	Mon, Jan 8, 1996	25.37	25.48	25.37	25.42
914	NYSE	APD	Fri, Jan 5, 1996	25.25	25.48	25.19	25.42
913	NYSE	APD	Thu, Jan 4, 1996	25.37	25.54	25.08	25.31
912	NYSE	APD	Wed, Jan 3, 1996	24.96	25.31	24.90	25.31
911	NYSE	APD	Tue, Jan 2, 1996	24.33	24.90	24.27	24.85
910	NYSE	APD	Fri, Dec 29, 1995	24.56	24.85	24.33	24.38
909	NYSE	APD	Thu, Dec 28, 1995	24.27	24.56	24.27	24.44
908	NYSE	APD	Wed, Dec 27, 1995	24.21	24.56	24.21	24.21
907	NYSE	APD	Tue, Dec 26, 1995	23.98	24.27	23.86	24.21
906	NYSE	APD	Fri, Dec 22, 1995	24.15	24.15	23.57	23.69
905	NYSE	APD	Thu, Dec 21, 1995	24.96	25.13	23.92	24.09
904	NYSE	APD	Wed, Dec 20, 1995	25.19	25.31	24.90	24.96
903	NYSE	APD	Tue, Dec 19, 1995	24.73	24.85	24.27	24.79
902	NYSE	APD	Mon, Dec 18, 1995	25.25	25.25	24.67	24.73
901	NYSE	APD	Fri, Dec 15, 1995	25.37	25.42	25.13	25.19
900	NYSE	APD	Thu, Dec 14, 1995	25.83	26.18	25.48	25.48
899	NYSE	APD	Wed, Dec 13, 1995	25.65	25.83	25.60	25.83
898	NYSE	APD	Tue, Dec 12, 1995	25.65	25.83	25.65	25.77
897	NYSE	APD	Mon, Dec 11, 1995	25.71	25.89	25.48	25.71
896	NYSE	APD	Fri, Dec 8, 1995	26.00	26.23	25.65	25.71
895	NYSE	APD	Thu, Dec 7, 1995	26.52	26.52	26.12	26.12
894	NYSE	APD	Wed, Dec 6, 1995	26.29	26.58	26.00	26.58
893	NYSE	APD	Tue, Dec 5, 1995	25.77	26.06	25.60	25.94
892	NYSE	APD	Mon, Dec 4, 1995	25.37	25.94	25.25	25.89
891	NYSE	APD	Fri, Dec 1, 1995	25.60	25.60	25.31	25.37
890	NYSE	APD	Thu, Nov 30, 1995	25.89	25.94	25.65	25.65
889	NYSE	APD	Wed, Nov 29, 1995	26.41	26.41	25.54	25.83
888	NYSE	APD	Tue, Nov 28, 1995	26.52	26.58	26.35	26.35
887	NYSE	APD	Mon, Nov 27, 1995	26.87	26.87	26.70	26.75
886	NYSE	APD	Fri, Nov 24, 1995	26.75	26.81	26.70	26.75
885	NYSE	APD	Wed, Nov 22, 1995	26.70	26.81	26.46	26.81
884	NYSE	APD	Tue, Nov 21, 1995	27.10	27.10	26.58	26.70
883	NYSE	APD	Mon, Nov 20, 1995	26.81	27.16	26.58	27.16
882	NYSE	APD	Fri, Nov 17, 1995	26.35	26.81	26.12	26.70
881	NYSE	APD	Thu, Nov 16, 1995	26.18	26.64	26.12	26.52
880	NYSE	APD	Wed, Nov 15, 1995	26.29	26.29	26.06	26.12
879	NYSE	APD	Tue, Nov 14, 1995	25.71	26.46	25.71	26.18
878	NYSE	APD	Mon, Nov 13, 1995	25.25	25.65	25.25	25.60
877	NYSE	APD	Fri, Nov 10, 1995	25.08	25.13	24.96	25.13
876	NYSE	APD	Thu, Nov 9, 1995	25.65	25.65	25.08	25.19
875	NYSE	APD	Wed, Nov 8, 1995	25.54	25.71	25.42	25.71
874	NYSE	APD	Tue, Nov 7, 1995	25.37	25.54	25.31	25.48
873	NYSE	APD	Mon, Nov 6, 1995	25.37	25.42	25.19	25.25
872	NYSE	APD	Fri, Nov 3, 1995	25.19	25.65	25.13	25.60
871	NYSE	APD	Thu, Nov 2, 1995	24.79	25.25	24.79	25.08
870	NYSE	APD	Wed, Nov 1, 1995	23.98	24.96	23.92	24.96
869	NYSE	APD	Tue, Oct 31, 1995	24.27	24.27	23.86	23.86
868	NYSE	APD	Mon, Oct 30, 1995	24.21	24.50	24.09	24.21
867	NYSE	APD	Fri, Oct 27, 1995	23.40	23.98	23.34	23.98
866	NYSE	APD	Thu, Oct 26, 1995	23.92	23.98	23.05	23.40
865	NYSE	APD	Wed, Oct 25, 1995	23.46	24.15	23.46	24.04
864	NYSE	APD	Tue, Oct 24, 1995	23.34	23.81	23.34	23.46
863	NYSE	APD	Mon, Oct 23, 1995	23.63	23.63	23.29	23.29
862	NYSE	APD	Fri, Oct 20, 1995	23.75	23.75	23.46	23.63
861	NYSE	APD	Thu, Oct 19, 1995	24.04	24.09	23.81	23.86
860	NYSE	APD	Wed, Oct 18, 1995	24.38	24.50	23.98	24.04
859	NYSE	APD	Tue, Oct 17, 1995	24.50	24.50	23.98	24.38
858	NYSE	APD	Mon, Oct 16, 1995	24.04	24.56	24.04	24.50
857	NYSE	APD	Fri, Oct 13, 1995	23.92	24.27	23.86	24.09
856	NYSE	APD	Thu, Oct 12, 1995	23.69	23.86	23.57	23.81
855	NYSE	APD	Wed, Oct 11, 1995	23.40	23.63	23.34	23.46
854	NYSE	APD	Tue, Oct 10, 1995	23.11	23.69	23.00	23.52
853	NYSE	APD	Mon, Oct 9, 1995	23.81	23.86	23.34	23.46
852	NYSE	APD	Fri, Oct 6, 1995	23.69	23.92	23.46	23.69
851	NYSE	APD	Thu, Oct 5, 1995	23.40	23.81	23.34	23.69
850	NYSE	APD	Wed, Oct 4, 1995	23.63	23.81	23.40	23.40
849	NYSE	APD	Tue, Oct 3, 1995	23.86	24.33	23.40	23.75
848	NYSE	APD	Mon, Oct 2, 1995	24.21	24.33	23.81	23.86
847	NYSE	APD	Fri, Sep 29, 1995	24.09	24.44	24.04	24.09
846	NYSE	APD	Thu, Sep 28, 1995	23.98	24.09	23.98	24.09
845	NYSE	APD	Wed, Sep 27, 1995	24.27	24.33	24.09	24.15
844	NYSE	APD	Tue, Sep 26, 1995	24.50	24.61	24.27	24.38
843	NYSE	APD	Mon, Sep 25, 1995	24.79	24.79	24.38	24.56
842	NYSE	APD	Fri, Sep 22, 1995	24.50	24.79	24.38	24.67
841	NYSE	APD	Thu, Sep 21, 1995	25.37	25.37	24.85	24.90
840	NYSE	APD	Wed, Sep 20, 1995	25.65	25.71	25.48	25.48
839	NYSE	APD	Tue, Sep 19, 1995	25.37	25.83	25.31	25.83
838	NYSE	APD	Mon, Sep 18, 1995	25.60	25.60	25.25	25.42
837	NYSE	APD	Fri, Sep 15, 1995	26.35	26.35	25.54	25.54
836	NYSE	APD	Thu, Sep 14, 1995	25.89	26.23	25.65	26.23
835	NYSE	APD	Wed, Sep 13, 1995	25.83	25.89	25.71	25.83
834	NYSE	APD	Tue, Sep 12, 1995	25.83	25.89	25.77	25.77
833	NYSE	APD	Mon, Sep 11, 1995	25.65	25.94	25.65	25.77
832	NYSE	APD	Fri, Sep 8, 1995	25.19	25.60	25.19	25.60
831	NYSE	APD	Thu, Sep 7, 1995	25.37	25.48	25.13	25.13
830	NYSE	APD	Wed, Sep 6, 1995	24.96	25.48	24.96	25.48
829	NYSE	APD	Tue, Sep 5, 1995	25.08	25.19	24.85	25.02
828	NYSE	APD	Fri, Sep 1, 1995	24.90	25.08	24.90	24.96
827	NYSE	APD	Thu, Aug 31, 1995	24.85	24.96	24.79	24.79
826	NYSE	APD	Wed, Aug 30, 1995	24.67	24.79	24.56	24.79
825	NYSE	APD	Tue, Aug 29, 1995	24.50	24.79	24.50	24.73
824	NYSE	APD	Mon, Aug 28, 1995	25.08	25.08	24.79	24.85
823	NYSE	APD	Fri, Aug 25, 1995	25.37	25.37	25.19	25.31
822	NYSE	APD	Thu, Aug 24, 1995	24.96	25.37	24.90	25.37
821	NYSE	APD	Wed, Aug 23, 1995	25.13	25.25	24.96	25.02
820	NYSE	APD	Tue, Aug 22, 1995	25.02	25.13	24.90	25.13
819	NYSE	APD	Mon, Aug 21, 1995	24.90	25.02	24.85	24.90
818	NYSE	APD	Fri, Aug 18, 1995	24.50	25.02	24.50	24.90
817	NYSE	APD	Thu, Aug 17, 1995	24.21	24.38	24.09	24.38
816	NYSE	APD	Wed, Aug 16, 1995	23.92	24.21	23.86	24.15
815	NYSE	APD	Tue, Aug 15, 1995	24.21	24.38	23.81	23.81
814	NYSE	APD	Mon, Aug 14, 1995	24.56	24.56	24.09	24.27
813	NYSE	APD	Fri, Aug 11, 1995	24.67	24.67	24.33	24.44
812	NYSE	APD	Thu, Aug 10, 1995	24.79	25.02	24.50	24.67
811	NYSE	APD	Wed, Aug 9, 1995	25.65	25.65	24.50	24.56
810	NYSE	APD	Tue, Aug 8, 1995	25.83	25.89	25.60	25.71
809	NYSE	APD	Mon, Aug 7, 1995	25.60	25.83	25.54	25.83
808	NYSE	APD	Fri, Aug 4, 1995	25.54	25.77	25.54	25.65
807	NYSE	APD	Thu, Aug 3, 1995	25.31	25.48	25.13	25.48
806	NYSE	APD	Wed, Aug 2, 1995	25.83	25.94	25.42	25.42
805	NYSE	APD	Tue, Aug 1, 1995	25.83	25.94	25.65	25.71
804	NYSE	APD	Mon, Jul 31, 1995	26.06	26.12	25.89	25.89
803	NYSE	APD	Fri, Jul 28, 1995	26.06	26.23	26.06	26.12
802	NYSE	APD	Thu, Jul 27, 1995	25.83	26.29	25.83	26.18
801	NYSE	APD	Wed, Jul 26, 1995	26.00	26.46	25.77	25.77
800	NYSE	APD	Tue, Jul 25, 1995	25.65	26.06	25.65	25.89
799	NYSE	APD	Mon, Jul 24, 1995	25.94	25.94	25.71	25.71
798	NYSE	APD	Fri, Jul 21, 1995	25.65	26.06	25.65	25.83
797	NYSE	APD	Thu, Jul 20, 1995	26.00	26.06	25.65	25.65
796	NYSE	APD	Wed, Jul 19, 1995	26.06	27.04	25.77	26.00
795	NYSE	APD	Tue, Jul 18, 1995	26.46	26.46	26.18	26.23
794	NYSE	APD	Mon, Jul 17, 1995	26.41	26.58	26.18	26.58
793	NYSE	APD	Fri, Jul 14, 1995	26.75	26.75	26.23	26.29
792	NYSE	APD	Thu, Jul 13, 1995	26.87	26.87	26.58	26.75
791	NYSE	APD	Wed, Jul 12, 1995	26.64	26.98	26.52	26.93
790	NYSE	APD	Tue, Jul 11, 1995	27.10	27.22	26.46	26.52
789	NYSE	APD	Mon, Jul 10, 1995	27.22	27.56	27.22	27.39
788	NYSE	APD	Fri, Jul 7, 1995	26.46	27.33	26.46	27.22
787	NYSE	APD	Thu, Jul 6, 1995	26.18	26.81	26.12	26.64
786	NYSE	APD	Wed, Jul 5, 1995	25.65	26.06	25.60	25.94
785	NYSE	APD	Mon, Jul 3, 1995	25.71	25.77	25.60	25.60
784	NYSE	APD	Fri, Jun 30, 1995	25.83	26.06	25.77	25.77
783	NYSE	APD	Thu, Jun 29, 1995	25.54	25.77	25.54	25.77
782	NYSE	APD	Wed, Jun 28, 1995	25.19	25.65	25.13	25.60
781	NYSE	APD	Tue, Jun 27, 1995	25.48	25.65	25.13	25.13
780	NYSE	APD	Mon, Jun 26, 1995	25.37	25.71	25.08	25.54
779	NYSE	APD	Fri, Jun 23, 1995	25.37	25.77	25.25	25.60
778	NYSE	APD	Thu, Jun 22, 1995	25.25	25.37	25.13	25.31
777	NYSE	APD	Wed, Jun 21, 1995	25.42	25.65	25.19	25.19
776	NYSE	APD	Tue, Jun 20, 1995	25.54	25.71	25.37	25.54
775	NYSE	APD	Mon, Jun 19, 1995	24.90	25.54	24.85	25.42
774	NYSE	APD	Fri, Jun 16, 1995	24.85	25.13	24.85	24.96
773	NYSE	APD	Thu, Jun 15, 1995	24.44	24.90	24.44	24.73
772	NYSE	APD	Wed, Jun 14, 1995	24.67	24.67	24.33	24.38
771	NYSE	APD	Tue, Jun 13, 1995	24.79	24.85	24.61	24.67
770	NYSE	APD	Mon, Jun 12, 1995	24.38	24.73	24.38	24.67
769	NYSE	APD	Fri, Jun 9, 1995	24.27	24.38	24.04	24.33
768	NYSE	APD	Thu, Jun 8, 1995	24.44	24.50	24.27	24.33
767	NYSE	APD	Wed, Jun 7, 1995	24.50	24.50	24.27	24.38
766	NYSE	APD	Tue, Jun 6, 1995	24.56	24.61	24.44	24.61
765	NYSE	APD	Mon, Jun 5, 1995	24.50	24.67	24.50	24.61
764	NYSE	APD	Fri, Jun 2, 1995	24.27	24.61	24.15	24.56
763	NYSE	APD	Thu, Jun 1, 1995	24.44	24.56	24.27	24.38
762	NYSE	APD	Wed, May 31, 1995	24.09	24.56	24.09	24.56
761	NYSE	APD	Tue, May 30, 1995	23.92	24.27	23.69	24.27
760	NYSE	APD	Fri, May 26, 1995	23.81	23.92	23.52	23.57
759	NYSE	APD	Thu, May 25, 1995	23.92	23.92	23.63	23.86
758	NYSE	APD	Wed, May 24, 1995	24.33	24.33	23.86	23.98
757	NYSE	APD	Tue, May 23, 1995	24.04	24.33	23.92	24.33
756	NYSE	APD	Mon, May 22, 1995	24.09	24.21	23.69	23.81
755	NYSE	APD	Fri, May 19, 1995	23.57	24.09	23.57	24.09
754	NYSE	APD	Thu, May 18, 1995	24.21	24.27	23.81	23.81
753	NYSE	APD	Wed, May 17, 1995	24.67	24.67	24.21	24.21
752	NYSE	APD	Tue, May 16, 1995	24.04	25.08	24.04	25.08
751	NYSE	APD	Mon, May 15, 1995	23.63	24.09	23.57	24.09
750	NYSE	APD	Fri, May 12, 1995	24.04	24.04	23.57	23.57
749	NYSE	APD	Thu, May 11, 1995	24.04	24.15	23.92	23.98
748	NYSE	APD	Wed, May 10, 1995	23.81	23.98	23.81	23.92
747	NYSE	APD	Tue, May 9, 1995	23.75	23.75	23.63	23.75
746	NYSE	APD	Mon, May 8, 1995	23.34	23.81	23.29	23.63
745	NYSE	APD	Fri, May 5, 1995	23.52	23.57	23.34	23.40
744	NYSE	APD	Thu, May 4, 1995	23.46	23.52	23.46	23.52
743	NYSE	APD	Wed, May 3, 1995	23.17	23.46	23.11	23.46
742	NYSE	APD	Tue, May 2, 1995	23.05	23.29	23.05	23.11
741	NYSE	APD	Mon, May 1, 1995	23.11	23.34	23.05	23.23
740	NYSE	APD	Fri, Apr 28, 1995	23.05	23.29	23.05	23.29
739	NYSE	APD	Thu, Apr 27, 1995	23.00	23.11	22.94	23.05
738	NYSE	APD	Wed, Apr 26, 1995	23.46	23.46	23.17	23.17
737	NYSE	APD	Tue, Apr 25, 1995	23.92	24.09	23.46	23.46
736	NYSE	APD	Mon, Apr 24, 1995	23.63	24.04	23.63	24.04
735	NYSE	APD	Fri, Apr 21, 1995	23.69	23.69	23.46	23.63
734	NYSE	APD	Thu, Apr 20, 1995	23.40	23.52	23.34	23.52
733	NYSE	APD	Wed, Apr 19, 1995	23.57	23.63	23.17	23.40
732	NYSE	APD	Tue, Apr 18, 1995	23.81	23.81	23.57	23.63
731	NYSE	APD	Mon, Apr 17, 1995	23.75	23.92	23.63	23.69
730	NYSE	APD	Thu, Apr 13, 1995	23.29	23.57	23.29	23.57
729	NYSE	APD	Wed, Apr 12, 1995	23.52	23.52	23.29	23.34
728	NYSE	APD	Tue, Apr 11, 1995	23.86	23.92	23.57	23.63
727	NYSE	APD	Mon, Apr 10, 1995	23.81	23.81	23.69	23.81
726	NYSE	APD	Fri, Apr 7, 1995	23.63	23.92	23.52	23.92
725	NYSE	APD	Thu, Apr 6, 1995	23.52	23.57	23.34	23.40
724	NYSE	APD	Wed, Apr 5, 1995	23.98	23.98	23.52	23.52
723	NYSE	APD	Tue, Apr 4, 1995	23.63	23.92	23.52	23.92
722	NYSE	APD	Mon, Apr 3, 1995	24.04	24.04	23.52	23.52
721	NYSE	APD	Fri, Mar 31, 1995	23.69	24.15	23.34	24.09
720	NYSE	APD	Thu, Mar 30, 1995	23.05	23.69	23.00	23.69
719	NYSE	APD	Wed, Mar 29, 1995	22.94	23.11	22.88	23.00
718	NYSE	APD	Tue, Mar 28, 1995	22.88	23.00	22.77	23.00
717	NYSE	APD	Mon, Mar 27, 1995	22.82	23.05	22.82	23.00
716	NYSE	APD	Fri, Mar 24, 1995	22.59	22.82	22.53	22.65
715	NYSE	APD	Thu, Mar 23, 1995	22.59	22.59	22.48	22.53
714	NYSE	APD	Wed, Mar 22, 1995	22.82	22.82	22.42	22.53
713	NYSE	APD	Tue, Mar 21, 1995	22.48	23.00	22.42	22.94
712	NYSE	APD	Mon, Mar 20, 1995	22.42	22.59	22.36	22.53
711	NYSE	APD	Fri, Mar 17, 1995	22.88	22.88	22.19	22.36
710	NYSE	APD	Thu, Mar 16, 1995	22.94	23.00	22.71	22.88
709	NYSE	APD	Wed, Mar 15, 1995	22.88	23.05	22.82	23.00
708	NYSE	APD	Tue, Mar 14, 1995	22.65	23.17	22.65	22.82
707	NYSE	APD	Mon, Mar 13, 1995	22.42	22.65	22.42	22.59
706	NYSE	APD	Fri, Mar 10, 1995	22.13	22.42	22.07	22.42
705	NYSE	APD	Thu, Mar 9, 1995	21.96	22.07	21.96	22.01
704	NYSE	APD	Wed, Mar 8, 1995	21.84	21.96	21.78	21.96
703	NYSE	APD	Tue, Mar 7, 1995	22.36	22.48	21.73	21.73
702	NYSE	APD	Mon, Mar 6, 1995	22.19	22.30	22.07	22.25
701	NYSE	APD	Fri, Mar 3, 1995	22.53	22.59	22.25	22.25
700	NYSE	APD	Thu, Mar 2, 1995	22.48	22.65	22.48	22.59
699	NYSE	APD	Wed, Mar 1, 1995	22.71	22.88	22.53	22.53
698	NYSE	APD	Tue, Feb 28, 1995	22.53	22.77	22.53	22.77
697	NYSE	APD	Mon, Feb 27, 1995	22.53	22.71	22.53	22.53
696	NYSE	APD	Fri, Feb 24, 1995	22.42	22.53	22.42	22.53
695	NYSE	APD	Thu, Feb 23, 1995	22.36	22.48	22.30	22.48
694	NYSE	APD	Wed, Feb 22, 1995	22.25	22.42	22.19	22.30
693	NYSE	APD	Tue, Feb 21, 1995	21.84	22.19	21.84	22.19
692	NYSE	APD	Fri, Feb 17, 1995	21.84	22.13	21.78	22.01
691	NYSE	APD	Thu, Feb 16, 1995	21.90	21.90	21.67	21.78
690	NYSE	APD	Wed, Feb 15, 1995	21.67	21.90	21.67	21.84
689	NYSE	APD	Tue, Feb 14, 1995	21.73	21.73	21.61	21.73
688	NYSE	APD	Mon, Feb 13, 1995	21.78	21.78	21.67	21.67
687	NYSE	APD	Fri, Feb 10, 1995	21.44	21.78	21.44	21.67
686	NYSE	APD	Thu, Feb 9, 1995	21.44	21.73	21.44	21.49
685	NYSE	APD	Wed, Feb 8, 1995	21.61	21.96	21.32	21.32
684	NYSE	APD	Tue, Feb 7, 1995	21.32	21.67	21.32	21.67
683	NYSE	APD	Mon, Feb 6, 1995	21.15	21.38	21.15	21.21
682	NYSE	APD	Fri, Feb 3, 1995	20.63	21.21	20.63	21.15
681	NYSE	APD	Thu, Feb 2, 1995	20.63	20.74	20.45	20.63
680	NYSE	APD	Wed, Feb 1, 1995	20.63	20.69	20.51	20.63
679	NYSE	APD	Tue, Jan 31, 1995	20.51	20.69	20.45	20.63
678	NYSE	APD	Mon, Jan 30, 1995	20.97	20.97	20.63	20.69
677	NYSE	APD	Fri, Jan 27, 1995	21.09	21.15	20.92	21.03
676	NYSE	APD	Thu, Jan 26, 1995	20.97	21.03	20.92	20.97
675	NYSE	APD	Wed, Jan 25, 1995	20.92	21.15	20.92	20.97
674	NYSE	APD	Tue, Jan 24, 1995	20.92	21.09	20.92	20.97
673	NYSE	APD	Mon, Jan 23, 1995	21.15	21.15	20.80	20.86
672	NYSE	APD	Fri, Jan 20, 1995	21.67	21.67	21.26	21.26
671	NYSE	APD	Thu, Jan 19, 1995	21.03	21.61	20.97	21.55
670	NYSE	APD	Wed, Jan 18, 1995	21.55	21.55	21.38	21.44
669	NYSE	APD	Tue, Jan 17, 1995	21.26	21.61	21.26	21.55
668	NYSE	APD	Mon, Jan 16, 1995	20.80	21.15	20.74	21.15
667	NYSE	APD	Fri, Jan 13, 1995	20.92	20.92	20.74	20.80
666	NYSE	APD	Thu, Jan 12, 1995	20.86	21.03	20.80	20.92
665	NYSE	APD	Wed, Jan 11, 1995	20.86	20.97	20.86	20.92
664	NYSE	APD	Tue, Jan 10, 1995	20.86	20.97	20.80	20.92
663	NYSE	APD	Mon, Jan 9, 1995	20.92	20.92	20.80	20.80
662	NYSE	APD	Fri, Jan 6, 1995	20.92	21.03	20.86	20.92
661	NYSE	APD	Thu, Jan 5, 1995	20.86	20.97	20.86	20.92
660	NYSE	APD	Wed, Jan 4, 1995	20.74	20.86	20.74	20.86
659	NYSE	APD	Tue, Jan 3, 1995	20.51	20.80	20.28	20.80
658	NYSE	APD	Fri, Dec 30, 1994	20.34	20.74	20.34	20.63
657	NYSE	APD	Thu, Dec 29, 1994	20.28	20.40	20.22	20.34
656	NYSE	APD	Wed, Dec 28, 1994	20.57	20.69	20.51	20.51
655	NYSE	APD	Tue, Dec 27, 1994	20.74	20.86	20.63	20.69
654	NYSE	APD	Fri, Dec 23, 1994	20.74	20.86	20.63	20.80
653	NYSE	APD	Thu, Dec 22, 1994	21.15	21.15	20.69	20.74
652	NYSE	APD	Wed, Dec 21, 1994	21.15	21.32	21.03	21.03
651	NYSE	APD	Tue, Dec 20, 1994	21.09	21.26	21.03	21.09
650	NYSE	APD	Mon, Dec 19, 1994	21.21	21.26	21.15	21.21
649	NYSE	APD	Fri, Dec 16, 1994	21.26	21.32	21.09	21.32
648	NYSE	APD	Thu, Dec 15, 1994	20.69	21.03	20.69	21.03
647	NYSE	APD	Wed, Dec 14, 1994	20.63	20.86	20.63	20.74
646	NYSE	APD	Tue, Dec 13, 1994	20.45	20.74	20.45	20.57
645	NYSE	APD	Mon, Dec 12, 1994	20.34	20.40	20.22	20.40
644	NYSE	APD	Fri, Dec 9, 1994	20.51	20.51	20.19	20.28
643	NYSE	APD	Thu, Dec 8, 1994	20.74	20.74	20.45	20.51
642	NYSE	APD	Wed, Dec 7, 1994	20.63	20.92	20.63	20.69
641	NYSE	APD	Tue, Dec 6, 1994	20.80	21.03	20.63	20.86
640	NYSE	APD	Mon, Dec 5, 1994	20.34	20.86	20.22	20.74
639	NYSE	APD	Fri, Dec 2, 1994	20.45	20.57	20.22	20.34
638	NYSE	APD	Thu, Dec 1, 1994	20.63	20.80	20.51	20.51
637	NYSE	APD	Wed, Nov 30, 1994	20.45	20.74	20.34	20.51
636	NYSE	APD	Tue, Nov 29, 1994	20.34	20.51	20.34	20.40
635	NYSE	APD	Mon, Nov 28, 1994	20.05	20.45	20.05	20.40
634	NYSE	APD	Fri, Nov 25, 1994	19.93	20.28	19.93	20.22
633	NYSE	APD	Wed, Nov 23, 1994	20.40	20.40	19.93	19.93
632	NYSE	APD	Tue, Nov 22, 1994	21.09	21.09	20.45	20.57
631	NYSE	APD	Mon, Nov 21, 1994	21.03	21.26	21.03	21.21
630	NYSE	APD	Fri, Nov 18, 1994	21.15	21.15	20.97	20.97
629	NYSE	APD	Thu, Nov 17, 1994	21.32	21.32	21.03	21.15
628	NYSE	APD	Wed, Nov 16, 1994	21.38	21.49	21.26	21.38
627	NYSE	APD	Tue, Nov 15, 1994	21.44	21.67	21.44	21.49
626	NYSE	APD	Mon, Nov 14, 1994	21.32	21.67	21.32	21.67
625	NYSE	APD	Fri, Nov 11, 1994	21.67	21.67	21.26	21.32
624	NYSE	APD	Thu, Nov 10, 1994	21.96	22.13	21.78	21.78
623	NYSE	APD	Wed, Nov 9, 1994	22.07	22.07	21.84	21.84
622	NYSE	APD	Tue, Nov 8, 1994	21.73	21.84	21.67	21.78
621	NYSE	APD	Mon, Nov 7, 1994	21.61	21.61	21.49	21.61
620	NYSE	APD	Fri, Nov 4, 1994	21.67	21.84	21.61	21.61
619	NYSE	APD	Thu, Nov 3, 1994	21.21	21.55	21.21	21.55
618	NYSE	APD	Wed, Nov 2, 1994	21.44	21.49	21.09	21.21
617	NYSE	APD	Tue, Nov 1, 1994	21.96	21.96	21.55	21.55
616	NYSE	APD	Mon, Oct 31, 1994	21.90	22.25	21.90	22.07
615	NYSE	APD	Fri, Oct 28, 1994	21.09	21.84	20.97	21.84
614	NYSE	APD	Thu, Oct 27, 1994	20.74	21.09	20.74	21.03
613	NYSE	APD	Wed, Oct 26, 1994	20.80	20.80	20.57	20.74
612	NYSE	APD	Tue, Oct 25, 1994	20.92	20.92	20.40	20.63
611	NYSE	APD	Mon, Oct 24, 1994	21.03	21.21	20.97	20.97
610	NYSE	APD	Fri, Oct 21, 1994	21.15	21.21	20.97	20.97
609	NYSE	APD	Thu, Oct 20, 1994	21.26	21.32	20.97	21.15
608	NYSE	APD	Wed, Oct 19, 1994	21.61	21.61	21.21	21.26
607	NYSE	APD	Tue, Oct 18, 1994	21.90	21.90	21.44	21.55
606	NYSE	APD	Mon, Oct 17, 1994	22.01	22.13	21.96	21.96
605	NYSE	APD	Fri, Oct 14, 1994	22.13	22.19	21.78	22.07
604	NYSE	APD	Thu, Oct 13, 1994	21.67	22.19	21.67	22.01
603	NYSE	APD	Wed, Oct 12, 1994	21.32	21.55	21.21	21.49
602	NYSE	APD	Tue, Oct 11, 1994	21.15	21.38	21.15	21.26
601	NYSE	APD	Mon, Oct 10, 1994	20.74	21.03	20.69	21.03
600	NYSE	APD	Fri, Oct 7, 1994	20.57	20.80	20.57	20.74
599	NYSE	APD	Thu, Oct 6, 1994	20.63	20.80	20.57	20.57
598	NYSE	APD	Wed, Oct 5, 1994	20.92	20.92	20.45	20.57
597	NYSE	APD	Tue, Oct 4, 1994	21.21	21.32	20.92	20.97
596	NYSE	APD	Mon, Oct 3, 1994	21.55	21.61	21.15	21.15
595	NYSE	APD	Fri, Sep 30, 1994	21.44	21.61	21.32	21.61
594	NYSE	APD	Thu, Sep 29, 1994	21.78	21.78	21.21	21.38
593	NYSE	APD	Wed, Sep 28, 1994	21.55	21.90	21.55	21.78
592	NYSE	APD	Tue, Sep 27, 1994	21.55	21.55	21.44	21.44
591	NYSE	APD	Mon, Sep 26, 1994	21.32	21.73	21.32	21.73
590	NYSE	APD	Fri, Sep 23, 1994	21.49	21.49	21.32	21.38
589	NYSE	APD	Thu, Sep 22, 1994	21.78	21.84	21.44	21.44
588	NYSE	APD	Wed, Sep 21, 1994	21.78	21.90	21.38	21.73
587	NYSE	APD	Tue, Sep 20, 1994	22.25	22.30	21.84	21.90
586	NYSE	APD	Mon, Sep 19, 1994	22.53	22.77	22.36	22.36
585	NYSE	APD	Fri, Sep 16, 1994	22.59	22.59	22.48	22.48
584	NYSE	APD	Thu, Sep 15, 1994	22.01	22.71	22.01	22.71
583	NYSE	APD	Wed, Sep 14, 1994	21.96	22.07	21.55	22.01
582	NYSE	APD	Tue, Sep 13, 1994	21.96	21.96	21.84	21.96
581	NYSE	APD	Mon, Sep 12, 1994	22.01	22.13	21.78	21.78
580	NYSE	APD	Fri, Sep 9, 1994	22.19	22.19	22.01	22.07
579	NYSE	APD	Thu, Sep 8, 1994	22.30	22.48	22.30	22.30
578	NYSE	APD	Wed, Sep 7, 1994	22.48	22.53	22.25	22.30
577	NYSE	APD	Tue, Sep 6, 1994	22.48	22.71	22.42	22.42
576	NYSE	APD	Fri, Sep 2, 1994	22.71	22.71	22.36	22.36
575	NYSE	APD	Thu, Sep 1, 1994	22.94	22.94	22.77	22.77
574	NYSE	APD	Wed, Aug 31, 1994	22.88	23.00	22.88	23.00
573	NYSE	APD	Tue, Aug 30, 1994	22.94	22.94	22.82	22.88
572	NYSE	APD	Mon, Aug 29, 1994	23.11	23.17	22.88	22.88
571	NYSE	APD	Fri, Aug 26, 1994	23.00	23.29	23.00	23.05
570	NYSE	APD	Thu, Aug 25, 1994	22.77	23.05	22.71	22.94
569	NYSE	APD	Wed, Aug 24, 1994	22.13	22.82	22.13	22.77
568	NYSE	APD	Tue, Aug 23, 1994	22.13	22.36	22.13	22.13
567	NYSE	APD	Mon, Aug 22, 1994	22.19	22.30	21.96	22.01
566	NYSE	APD	Fri, Aug 19, 1994	22.36	22.36	22.07	22.13
565	NYSE	APD	Thu, Aug 18, 1994	22.13	22.25	22.07	22.19
564	NYSE	APD	Wed, Aug 17, 1994	22.59	22.65	22.01	22.07
563	NYSE	APD	Tue, Aug 16, 1994	21.90	22.48	21.90	22.48
562	NYSE	APD	Mon, Aug 15, 1994	22.30	22.30	22.13	22.13
561	NYSE	APD	Fri, Aug 12, 1994	22.01	22.36	21.96	22.19
560	NYSE	APD	Thu, Aug 11, 1994	22.07	22.07	21.96	22.01
559	NYSE	APD	Wed, Aug 10, 1994	22.19	22.19	22.01	22.13
558	NYSE	APD	Tue, Aug 9, 1994	22.25	22.30	22.07	22.30
557	NYSE	APD	Mon, Aug 8, 1994	22.53	22.59	22.19	22.25
556	NYSE	APD	Fri, Aug 5, 1994	22.59	22.59	22.48	22.59
555	NYSE	APD	Thu, Aug 4, 1994	23.05	23.05	22.48	22.82
554	NYSE	APD	Wed, Aug 3, 1994	22.77	23.17	22.65	23.11
553	NYSE	APD	Tue, Aug 2, 1994	22.36	23.00	22.30	22.94
552	NYSE	APD	Mon, Aug 1, 1994	22.01	22.36	21.96	22.36
551	NYSE	APD	Fri, Jul 29, 1994	21.61	22.25	21.55	22.19
550	NYSE	APD	Thu, Jul 28, 1994	21.15	21.67	21.09	21.55
549	NYSE	APD	Wed, Jul 27, 1994	21.26	21.26	21.09	21.21
548	NYSE	APD	Tue, Jul 26, 1994	21.21	21.26	21.03	21.26
547	NYSE	APD	Mon, Jul 25, 1994	20.80	21.32	20.80	21.03
546	NYSE	APD	Fri, Jul 22, 1994	20.45	20.92	20.40	20.80
545	NYSE	APD	Thu, Jul 21, 1994	20.17	20.22	20.05	20.11
544	NYSE	APD	Wed, Jul 20, 1994	20.34	20.40	20.05	20.05
543	NYSE	APD	Tue, Jul 19, 1994	19.76	20.40	19.70	20.40
542	NYSE	APD	Mon, Jul 18, 1994	19.70	19.76	19.65	19.65
541	NYSE	APD	Fri, Jul 15, 1994	20.05	20.05	19.65	19.70
540	NYSE	APD	Thu, Jul 14, 1994	20.11	20.22	19.99	20.05
539	NYSE	APD	Wed, Jul 13, 1994	19.99	20.34	19.99	20.11
538	NYSE	APD	Tue, Jul 12, 1994	20.05	20.17	19.88	20.11
537	NYSE	APD	Mon, Jul 11, 1994	19.65	20.17	19.65	20.17
536	NYSE	APD	Fri, Jul 8, 1994	19.47	19.65	19.41	19.65
535	NYSE	APD	Thu, Jul 7, 1994	19.36	19.70	19.30	19.59
534	NYSE	APD	Wed, Jul 6, 1994	19.41	19.53	19.18	19.30
533	NYSE	APD	Tue, Jul 5, 1994	19.47	19.65	19.36	19.41
532	NYSE	APD	Fri, Jul 1, 1994	19.59	19.65	19.41	19.59
531	NYSE	APD	Thu, Jun 30, 1994	19.53	19.70	19.36	19.59
530	NYSE	APD	Wed, Jun 29, 1994	19.53	19.65	19.47	19.53
529	NYSE	APD	Tue, Jun 28, 1994	19.59	19.76	19.47	19.76
528	NYSE	APD	Mon, Jun 27, 1994	19.36	19.53	19.30	19.53
527	NYSE	APD	Fri, Jun 24, 1994	19.70	19.70	19.36	19.47
526	NYSE	APD	Thu, Jun 23, 1994	19.65	19.82	19.59	19.65
525	NYSE	APD	Wed, Jun 22, 1994	19.47	19.70	19.47	19.70
524	NYSE	APD	Tue, Jun 21, 1994	19.47	19.53	19.41	19.47
523	NYSE	APD	Mon, Jun 20, 1994	19.65	19.65	19.30	19.53
522	NYSE	APD	Fri, Jun 17, 1994	19.99	19.99	19.76	19.76
521	NYSE	APD	Thu, Jun 16, 1994	19.76	19.99	19.65	19.93
520	NYSE	APD	Wed, Jun 15, 1994	19.82	20.05	19.76	19.82
519	NYSE	APD	Tue, Jun 14, 1994	19.47	19.99	19.47	19.82
518	NYSE	APD	Mon, Jun 13, 1994	19.36	19.53	19.18	19.41
517	NYSE	APD	Fri, Jun 10, 1994	19.41	19.53	19.30	19.41
516	NYSE	APD	Thu, Jun 9, 1994	19.59	19.59	19.30	19.41
515	NYSE	APD	Wed, Jun 8, 1994	19.82	19.82	19.41	19.59
514	NYSE	APD	Tue, Jun 7, 1994	19.70	19.93	19.59	19.70
513	NYSE	APD	Mon, Jun 6, 1994	19.93	20.11	19.65	19.82
512	NYSE	APD	Fri, Jun 3, 1994	19.82	20.17	19.59	20.11
511	NYSE	APD	Thu, Jun 2, 1994	19.65	19.93	19.65	19.70
510	NYSE	APD	Wed, Jun 1, 1994	19.36	19.76	19.28	19.76
509	NYSE	APD	Tue, May 31, 1994	19.70	19.70	19.47	19.53
508	NYSE	APD	Fri, May 27, 1994	19.36	19.93	19.30	19.82
507	NYSE	APD	Thu, May 26, 1994	19.24	19.41	19.18	19.30
506	NYSE	APD	Wed, May 25, 1994	19.24	19.36	19.18	19.24
505	NYSE	APD	Tue, May 24, 1994	19.18	19.47	19.18	19.36
504	NYSE	APD	Mon, May 23, 1994	19.47	19.47	19.07	19.18
503	NYSE	APD	Fri, May 20, 1994	19.93	19.93	19.41	19.41
502	NYSE	APD	Thu, May 19, 1994	19.65	20.11	19.59	19.99
501	NYSE	APD	Wed, May 18, 1994	19.47	19.65	19.30	19.65
500	NYSE	APD	Tue, May 17, 1994	18.95	19.41	18.95	19.41
499	NYSE	APD	Mon, May 16, 1994	18.37	18.61	18.32	18.43
498	NYSE	APD	Fri, May 13, 1994	18.61	18.61	18.14	18.37
497	NYSE	APD	Thu, May 12, 1994	18.32	18.55	17.91	18.49
496	NYSE	APD	Wed, May 11, 1994	18.49	18.49	18.20	18.37
495	NYSE	APD	Tue, May 10, 1994	18.84	19.01	18.66	18.72
494	NYSE	APD	Mon, May 9, 1994	18.95	19.30	18.95	18.95
493	NYSE	APD	Fri, May 6, 1994	19.41	19.41	18.84	19.07
492	NYSE	APD	Thu, May 5, 1994	19.36	19.76	19.24	19.53
491	NYSE	APD	Wed, May 4, 1994	19.76	19.76	19.07	19.07
490	NYSE	APD	Tue, May 3, 1994	20.05	20.05	19.47	19.82
489	NYSE	APD	Mon, May 2, 1994	20.11	20.11	19.76	19.93
488	NYSE	APD	Fri, Apr 29, 1994	19.99	20.22	19.99	19.99
487	NYSE	APD	Thu, Apr 28, 1994	20.11	20.28	19.99	19.99
486	NYSE	APD	Tue, Apr 26, 1994	20.11	20.28	19.99	20.11
485	NYSE	APD	Mon, Apr 25, 1994	19.76	20.22	19.76	19.99
484	NYSE	APD	Fri, Apr 22, 1994	20.28	20.34	19.76	19.82
483	NYSE	APD	Thu, Apr 21, 1994	19.99	20.34	19.93	20.22
482	NYSE	APD	Wed, Apr 20, 1994	19.59	20.22	19.59	19.88
481	NYSE	APD	Tue, Apr 19, 1994	20.05	20.05	19.59	19.59
480	NYSE	APD	Mon, Apr 18, 1994	20.51	20.51	20.05	20.17
479	NYSE	APD	Fri, Apr 15, 1994	20.51	20.51	20.28	20.45
478	NYSE	APD	Thu, Apr 14, 1994	20.63	20.74	20.45	20.57
477	NYSE	APD	Wed, Apr 13, 1994	21.15	21.15	20.80	20.92
476	NYSE	APD	Tue, Apr 12, 1994	21.03	21.32	20.97	21.15
475	NYSE	APD	Mon, Apr 11, 1994	20.92	21.15	20.86	21.09
474	NYSE	APD	Fri, Apr 8, 1994	20.86	21.03	20.86	20.86
473	NYSE	APD	Thu, Apr 7, 1994	21.03	21.03	20.80	20.97
472	NYSE	APD	Wed, Apr 6, 1994	20.80	21.15	20.69	21.09
471	NYSE	APD	Tue, Apr 5, 1994	20.34	20.80	20.28	20.69
470	NYSE	APD	Mon, Apr 4, 1994	20.34	20.45	20.05	20.11
469	NYSE	APD	Thu, Mar 31, 1994	20.57	20.69	20.40	20.63
468	NYSE	APD	Wed, Mar 30, 1994	20.51	20.97	20.51	20.57
467	NYSE	APD	Tue, Mar 29, 1994	21.32	21.44	20.97	20.97
466	NYSE	APD	Mon, Mar 28, 1994	21.84	21.84	21.15	21.44
465	NYSE	APD	Fri, Mar 25, 1994	22.19	22.42	22.19	22.30
464	NYSE	APD	Thu, Mar 24, 1994	22.42	22.42	22.13	22.25
463	NYSE	APD	Wed, Mar 23, 1994	22.48	22.71	22.25	22.53
462	NYSE	APD	Tue, Mar 22, 1994	22.13	22.71	22.13	22.53
461	NYSE	APD	Mon, Mar 21, 1994	22.19	22.25	22.07	22.13
460	NYSE	APD	Fri, Mar 18, 1994	22.48	22.48	22.25	22.42
459	NYSE	APD	Thu, Mar 17, 1994	22.01	22.48	21.90	22.48
458	NYSE	APD	Wed, Mar 16, 1994	21.61	22.19	21.61	22.07
457	NYSE	APD	Tue, Mar 15, 1994	21.55	21.67	21.55	21.67
456	NYSE	APD	Mon, Mar 14, 1994	21.38	21.61	21.26	21.55
455	NYSE	APD	Fri, Mar 11, 1994	21.44	21.44	21.21	21.38
454	NYSE	APD	Thu, Mar 10, 1994	21.84	21.84	21.26	21.44
453	NYSE	APD	Wed, Mar 9, 1994	21.55	21.96	21.44	21.96
452	NYSE	APD	Tue, Mar 8, 1994	21.61	21.61	21.32	21.49
451	NYSE	APD	Mon, Mar 7, 1994	21.55	21.67	21.44	21.44
450	NYSE	APD	Fri, Mar 4, 1994	21.44	21.44	21.32	21.32
449	NYSE	APD	Thu, Mar 3, 1994	21.44	21.49	21.15	21.32
448	NYSE	APD	Wed, Mar 2, 1994	21.21	21.49	21.21	21.44
447	NYSE	APD	Tue, Mar 1, 1994	22.07	22.19	21.61	21.73
446	NYSE	APD	Mon, Feb 28, 1994	21.84	22.30	21.84	22.01
445	NYSE	APD	Fri, Feb 25, 1994	21.67	22.42	21.61	21.78
444	NYSE	APD	Thu, Feb 24, 1994	22.19	22.59	21.49	21.55
443	NYSE	APD	Wed, Feb 23, 1994	22.71	22.71	22.48	22.59
442	NYSE	APD	Tue, Feb 22, 1994	22.53	22.65	22.42	22.65
441	NYSE	APD	Fri, Feb 18, 1994	22.59	22.59	22.36	22.42
440	NYSE	APD	Thu, Feb 17, 1994	22.53	22.77	22.48	22.53
439	NYSE	APD	Wed, Feb 16, 1994	22.36	22.77	22.36	22.42
438	NYSE	APD	Tue, Feb 15, 1994	22.25	22.48	22.19	22.36
437	NYSE	APD	Mon, Feb 14, 1994	21.96	22.30	21.84	22.13
436	NYSE	APD	Fri, Feb 11, 1994	22.82	22.82	22.19	22.19
435	NYSE	APD	Thu, Feb 10, 1994	22.88	23.11	22.88	22.88
434	NYSE	APD	Wed, Feb 9, 1994	22.53	22.82	22.42	22.82
433	NYSE	APD	Tue, Feb 8, 1994	22.25	22.82	22.19	22.53
432	NYSE	APD	Mon, Feb 7, 1994	21.84	22.42	21.84	22.19
431	NYSE	APD	Fri, Feb 4, 1994	22.59	22.77	22.19	22.19
430	NYSE	APD	Thu, Feb 3, 1994	22.71	22.82	22.59	22.65
429	NYSE	APD	Wed, Feb 2, 1994	22.36	22.94	22.36	22.71
428	NYSE	APD	Tue, Feb 1, 1994	22.94	22.94	22.42	22.53
427	NYSE	APD	Mon, Jan 31, 1994	22.53	22.94	22.42	22.94
426	NYSE	APD	Fri, Jan 28, 1994	22.59	22.65	22.42	22.65
425	NYSE	APD	Thu, Jan 27, 1994	22.48	22.48	22.13	22.48
424	NYSE	APD	Wed, Jan 26, 1994	22.36	22.65	22.36	22.36
423	NYSE	APD	Tue, Jan 25, 1994	22.19	22.59	22.19	22.48
422	NYSE	APD	Mon, Jan 24, 1994	22.30	22.65	22.13	22.13
421	NYSE	APD	Fri, Jan 21, 1994	22.25	22.53	22.13	22.48
420	NYSE	APD	Thu, Jan 20, 1994	22.53	22.82	22.25	22.25
419	NYSE	APD	Wed, Jan 19, 1994	21.96	22.53	21.96	22.53
418	NYSE	APD	Tue, Jan 18, 1994	21.78	21.96	21.55	21.90
417	NYSE	APD	Mon, Jan 17, 1994	21.73	21.84	21.73	21.78
416	NYSE	APD	Fri, Jan 14, 1994	21.49	21.78	21.49	21.67
415	NYSE	APD	Thu, Jan 13, 1994	21.55	21.61	21.21	21.44
414	NYSE	APD	Wed, Jan 12, 1994	21.55	21.84	21.55	21.67
413	NYSE	APD	Tue, Jan 11, 1994	21.26	21.67	21.09	21.67
412	NYSE	APD	Mon, Jan 10, 1994	21.21	21.49	21.15	21.38
411	NYSE	APD	Fri, Jan 7, 1994	21.32	21.38	21.09	21.15
410	NYSE	APD	Thu, Jan 6, 1994	21.15	21.44	21.15	21.38
409	NYSE	APD	Wed, Jan 5, 1994	20.69	21.09	20.57	21.03
408	NYSE	APD	Tue, Jan 4, 1994	20.80	20.97	20.69	20.74
407	NYSE	APD	Mon, Jan 3, 1994	20.45	21.09	20.45	20.97
406	NYSE	APD	Fri, Dec 31, 1993	20.51	20.74	20.45	20.45
405	NYSE	APD	Thu, Dec 30, 1993	20.80	20.80	20.40	20.45
404	NYSE	APD	Wed, Dec 29, 1993	21.09	21.15	20.69	20.74
403	NYSE	APD	Tue, Dec 28, 1993	21.09	21.21	21.09	21.15
402	NYSE	APD	Mon, Dec 27, 1993	20.97	21.26	20.97	21.26
401	NYSE	APD	Thu, Dec 23, 1993	20.69	20.92	20.63	20.86
400	NYSE	APD	Wed, Dec 22, 1993	21.03	21.09	20.80	20.86
399	NYSE	APD	Tue, Dec 21, 1993	20.86	20.97	20.80	20.97
398	NYSE	APD	Mon, Dec 20, 1993	20.80	20.97	20.69	20.97
397	NYSE	APD	Fri, Dec 17, 1993	20.86	20.97	20.80	20.92
396	NYSE	APD	Thu, Dec 16, 1993	20.69	20.86	20.57	20.80
395	NYSE	APD	Wed, Dec 15, 1993	21.09	21.21	20.97	20.97
394	NYSE	APD	Tue, Dec 14, 1993	21.03	21.15	20.97	21.15
393	NYSE	APD	Mon, Dec 13, 1993	20.63	21.09	20.63	21.03
392	NYSE	APD	Fri, Dec 10, 1993	20.69	20.69	20.57	20.69
391	NYSE	APD	Thu, Dec 9, 1993	20.69	20.80	20.57	20.69
390	NYSE	APD	Wed, Dec 8, 1993	20.63	20.69	20.57	20.63
389	NYSE	APD	Tue, Dec 7, 1993	20.69	20.74	20.57	20.63
388	NYSE	APD	Mon, Dec 6, 1993	20.63	20.80	20.63	20.80
387	NYSE	APD	Fri, Dec 3, 1993	20.80	20.86	20.63	20.74
386	NYSE	APD	Thu, Dec 2, 1993	20.74	20.86	20.57	20.80
385	NYSE	APD	Wed, Dec 1, 1993	20.57	20.74	20.45	20.69
384	NYSE	APD	Tue, Nov 30, 1993	20.34	20.57	20.28	20.40
383	NYSE	APD	Mon, Nov 29, 1993	19.99	20.45	19.99	20.28
382	NYSE	APD	Fri, Nov 26, 1993	20.11	20.11	19.88	19.88
381	NYSE	APD	Wed, Nov 24, 1993	19.76	20.22	19.76	20.05
380	NYSE	APD	Tue, Nov 23, 1993	19.99	20.17	19.76	19.76
379	NYSE	APD	Mon, Nov 22, 1993	20.05	20.17	19.93	20.05
378	NYSE	APD	Fri, Nov 19, 1993	19.93	20.11	19.88	20.05
377	NYSE	APD	Thu, Nov 18, 1993	20.11	20.11	19.82	19.88
376	NYSE	APD	Wed, Nov 17, 1993	20.57	20.57	19.93	20.11
375	NYSE	APD	Tue, Nov 16, 1993	20.40	20.51	20.22	20.45
374	NYSE	APD	Mon, Nov 15, 1993	20.17	20.69	20.17	20.34
373	NYSE	APD	Fri, Nov 12, 1993	19.93	20.17	19.88	20.17
372	NYSE	APD	Thu, Nov 11, 1993	19.88	20.11	19.88	20.05
371	NYSE	APD	Wed, Nov 10, 1993	19.24	19.99	19.24	19.93
370	NYSE	APD	Tue, Nov 9, 1993	19.47	19.59	19.30	19.36
369	NYSE	APD	Mon, Nov 8, 1993	19.47	19.47	19.36	19.41
368	NYSE	APD	Fri, Nov 5, 1993	19.30	19.70	19.30	19.47
367	NYSE	APD	Thu, Nov 4, 1993	19.53	19.59	19.18	19.24
366	NYSE	APD	Wed, Nov 3, 1993	20.28	20.28	19.70	19.70
365	NYSE	APD	Tue, Nov 2, 1993	20.05	20.28	20.05	20.22
364	NYSE	APD	Mon, Nov 1, 1993	19.41	20.11	19.41	20.05
363	NYSE	APD	Fri, Oct 29, 1993	19.30	19.41	19.30	19.30
362	NYSE	APD	Thu, Oct 28, 1993	19.01	19.65	18.95	19.41
361	NYSE	APD	Wed, Oct 27, 1993	18.84	19.13	18.72	19.01
360	NYSE	APD	Tue, Oct 26, 1993	18.26	18.95	18.26	18.95
359	NYSE	APD	Mon, Oct 25, 1993	18.14	18.26	17.97	18.20
358	NYSE	APD	Fri, Oct 22, 1993	18.49	18.66	18.20	18.32
357	NYSE	APD	Thu, Oct 21, 1993	18.55	18.72	18.43	18.43
356	NYSE	APD	Wed, Oct 20, 1993	18.78	18.84	18.43	18.61
355	NYSE	APD	Tue, Oct 19, 1993	18.61	18.72	18.49	18.66
354	NYSE	APD	Mon, Oct 18, 1993	18.49	18.55	18.43	18.55
353	NYSE	APD	Fri, Oct 15, 1993	18.32	18.49	18.26	18.49
352	NYSE	APD	Thu, Oct 14, 1993	18.49	18.55	18.26	18.32
351	NYSE	APD	Wed, Oct 13, 1993	18.49	18.49	18.37	18.37
350	NYSE	APD	Tue, Oct 12, 1993	18.49	18.61	18.43	18.43
349	NYSE	APD	Mon, Oct 11, 1993	18.49	18.55	18.32	18.49
348	NYSE	APD	Fri, Oct 8, 1993	17.97	18.26	17.80	18.09
347	NYSE	APD	Thu, Oct 7, 1993	17.74	17.97	17.74	17.91
346	NYSE	APD	Wed, Oct 6, 1993	17.68	17.80	17.62	17.74
345	NYSE	APD	Tue, Oct 5, 1993	17.80	17.80	17.68	17.68
344	NYSE	APD	Mon, Oct 4, 1993	17.97	18.03	17.74	17.85
343	NYSE	APD	Fri, Oct 1, 1993	17.85	18.32	17.85	18.03
342	NYSE	APD	Thu, Sep 30, 1993	17.51	17.91	17.33	17.91
341	NYSE	APD	Wed, Sep 29, 1993	17.74	17.80	17.57	17.62
340	NYSE	APD	Tue, Sep 28, 1993	17.97	17.97	17.74	17.85
339	NYSE	APD	Mon, Sep 27, 1993	17.51	18.03	17.51	17.91
338	NYSE	APD	Fri, Sep 24, 1993	17.62	17.74	17.45	17.51
337	NYSE	APD	Thu, Sep 23, 1993	17.91	18.03	17.57	17.62
336	NYSE	APD	Wed, Sep 22, 1993	18.03	18.09	17.80	17.85
335	NYSE	APD	Tue, Sep 21, 1993	18.37	18.37	17.97	17.97
334	NYSE	APD	Mon, Sep 20, 1993	18.61	18.66	18.20	18.26
333	NYSE	APD	Fri, Sep 17, 1993	18.49	18.66	18.49	18.61
332	NYSE	APD	Thu, Sep 16, 1993	19.07	19.30	18.78	18.78
331	NYSE	APD	Wed, Sep 15, 1993	18.61	19.13	18.49	19.13
330	NYSE	APD	Tue, Sep 14, 1993	18.66	18.72	18.43	18.49
329	NYSE	APD	Mon, Sep 13, 1993	18.95	18.95	18.49	18.72
328	NYSE	APD	Fri, Sep 10, 1993	18.95	19.07	18.89	18.89
327	NYSE	APD	Thu, Sep 9, 1993	19.18	19.18	18.66	18.89
326	NYSE	APD	Wed, Sep 8, 1993	19.30	19.36	19.18	19.30
325	NYSE	APD	Tue, Sep 7, 1993	19.47	19.53	19.24	19.24
324	NYSE	APD	Fri, Sep 3, 1993	19.59	19.76	19.53	19.70
323	NYSE	APD	Thu, Sep 2, 1993	19.59	19.76	19.59	19.59
322	NYSE	APD	Wed, Sep 1, 1993	20.11	20.22	19.59	19.59
321	NYSE	APD	Tue, Aug 31, 1993	20.17	20.28	19.93	20.11
320	NYSE	APD	Mon, Aug 30, 1993	20.28	20.40	20.05	20.34
319	NYSE	APD	Fri, Aug 27, 1993	20.22	20.22	20.11	20.17
318	NYSE	APD	Thu, Aug 26, 1993	20.40	20.40	20.17	20.22
317	NYSE	APD	Wed, Aug 25, 1993	20.11	20.34	19.99	20.28
316	NYSE	APD	Tue, Aug 24, 1993	20.28	20.28	19.88	20.05
315	NYSE	APD	Mon, Aug 23, 1993	20.05	20.22	19.82	20.22
314	NYSE	APD	Fri, Aug 20, 1993	20.11	20.11	19.93	20.05
313	NYSE	APD	Thu, Aug 19, 1993	20.51	20.51	20.05	20.11
312	NYSE	APD	Wed, Aug 18, 1993	19.76	20.74	19.76	20.69
311	NYSE	APD	Tue, Aug 17, 1993	19.47	19.59	19.36	19.59
310	NYSE	APD	Mon, Aug 16, 1993	19.18	19.47	19.18	19.47
309	NYSE	APD	Fri, Aug 13, 1993	18.95	19.24	18.95	19.24
308	NYSE	APD	Thu, Aug 12, 1993	19.41	19.41	18.84	18.84
307	NYSE	APD	Wed, Aug 11, 1993	19.47	19.53	19.36	19.41
306	NYSE	APD	Tue, Aug 10, 1993	19.30	19.53	19.30	19.47
305	NYSE	APD	Mon, Aug 9, 1993	18.55	19.30	18.55	19.30
304	NYSE	APD	Fri, Aug 6, 1993	18.61	18.72	18.55	18.66
303	NYSE	APD	Thu, Aug 5, 1993	18.78	18.84	18.49	18.66
302	NYSE	APD	Wed, Aug 4, 1993	18.95	18.95	18.72	18.84
301	NYSE	APD	Tue, Aug 3, 1993	18.72	18.89	18.72	18.89
300	NYSE	APD	Mon, Aug 2, 1993	18.61	18.95	18.55	18.89
299	NYSE	APD	Fri, Jul 30, 1993	19.01	19.01	18.43	18.61
298	NYSE	APD	Thu, Jul 29, 1993	19.59	19.59	18.95	19.01
297	NYSE	APD	Wed, Jul 28, 1993	19.41	19.82	19.41	19.47
296	NYSE	APD	Tue, Jul 27, 1993	19.53	19.65	19.47	19.53
295	NYSE	APD	Mon, Jul 26, 1993	19.13	19.53	19.13	19.53
294	NYSE	APD	Fri, Jul 23, 1993	18.95	19.18	18.78	19.13
293	NYSE	APD	Thu, Jul 22, 1993	19.36	19.41	18.89	18.95
292	NYSE	APD	Wed, Jul 21, 1993	19.36	19.41	19.30	19.36
291	NYSE	APD	Tue, Jul 20, 1993	19.47	19.47	19.30	19.47
290	NYSE	APD	Mon, Jul 19, 1993	19.59	19.59	19.41	19.41
289	NYSE	APD	Fri, Jul 16, 1993	19.53	19.65	19.47	19.53
288	NYSE	APD	Thu, Jul 15, 1993	19.18	19.47	19.13	19.41
287	NYSE	APD	Wed, Jul 14, 1993	19.24	19.36	19.01	19.18
286	NYSE	APD	Tue, Jul 13, 1993	19.18	19.65	19.07	19.24
285	NYSE	APD	Mon, Jul 12, 1993	18.72	19.24	18.61	19.18
284	NYSE	APD	Fri, Jul 9, 1993	18.49	18.89	18.49	18.72
283	NYSE	APD	Thu, Jul 8, 1993	18.43	18.55	18.37	18.49
282	NYSE	APD	Wed, Jul 7, 1993	18.09	18.61	18.09	18.43
281	NYSE	APD	Tue, Jul 6, 1993	18.43	18.43	17.85	18.03
280	NYSE	APD	Fri, Jul 2, 1993	18.72	18.78	18.49	18.55
279	NYSE	APD	Thu, Jul 1, 1993	18.72	18.95	18.72	18.78
278	NYSE	APD	Wed, Jun 30, 1993	18.03	18.37	18.03	18.14
277	NYSE	APD	Tue, Jun 29, 1993	18.26	18.26	17.33	17.80
276	NYSE	APD	Mon, Jun 28, 1993	18.32	18.43	18.20	18.32
275	NYSE	APD	Fri, Jun 25, 1993	18.43	18.43	18.32	18.32
274	NYSE	APD	Thu, Jun 24, 1993	18.61	18.66	18.37	18.55
273	NYSE	APD	Wed, Jun 23, 1993	18.78	18.84	18.55	18.61
272	NYSE	APD	Tue, Jun 22, 1993	18.78	19.01	18.72	18.78
271	NYSE	APD	Mon, Jun 21, 1993	18.72	18.78	18.49	18.66
270	NYSE	APD	Fri, Jun 18, 1993	18.89	19.13	18.72	18.72
269	NYSE	APD	Thu, Jun 17, 1993	18.95	18.95	18.66	18.89
268	NYSE	APD	Wed, Jun 16, 1993	19.07	19.07	18.84	18.95
267	NYSE	APD	Tue, Jun 15, 1993	19.24	19.24	19.07	19.07
266	NYSE	APD	Mon, Jun 14, 1993	19.30	19.30	19.18	19.18
265	NYSE	APD	Fri, Jun 11, 1993	19.47	19.59	19.18	19.24
264	NYSE	APD	Thu, Jun 10, 1993	19.59	19.65	19.36	19.41
263	NYSE	APD	Wed, Jun 9, 1993	19.41	19.53	19.30	19.53
262	NYSE	APD	Tue, Jun 8, 1993	19.53	19.59	19.18	19.30
261	NYSE	APD	Mon, Jun 7, 1993	19.70	19.76	19.53	19.59
260	NYSE	APD	Fri, Jun 4, 1993	19.82	19.82	19.18	19.70
259	NYSE	APD	Thu, Jun 3, 1993	20.05	20.11	19.88	20.05
258	NYSE	APD	Wed, Jun 2, 1993	19.93	20.28	19.93	20.22
257	NYSE	APD	Tue, Jun 1, 1993	19.76	20.05	19.76	19.93
256	NYSE	APD	Fri, May 28, 1993	20.17	20.17	19.70	19.76
255	NYSE	APD	Thu, May 27, 1993	20.11	20.40	20.05	20.11
254	NYSE	APD	Wed, May 26, 1993	19.93	20.11	19.59	20.11
253	NYSE	APD	Tue, May 25, 1993	20.11	20.11	19.70	19.88
252	NYSE	APD	Mon, May 24, 1993	20.17	20.63	20.05	20.11
251	NYSE	APD	Fri, May 21, 1993	20.34	20.40	19.93	20.17
250	NYSE	APD	Thu, May 20, 1993	20.63	20.69	20.51	20.57
249	NYSE	APD	Wed, May 19, 1993	20.34	20.69	20.22	20.63
248	NYSE	APD	Tue, May 18, 1993	20.05	20.40	19.99	20.34
247	NYSE	APD	Mon, May 17, 1993	19.82	19.93	19.76	19.93
246	NYSE	APD	Fri, May 14, 1993	19.65	19.99	19.65	19.82
245	NYSE	APD	Thu, May 13, 1993	20.22	20.22	19.70	19.70
244	NYSE	APD	Wed, May 12, 1993	19.93	20.22	19.93	20.11
243	NYSE	APD	Tue, May 11, 1993	19.88	19.99	19.82	19.99
242	NYSE	APD	Mon, May 10, 1993	19.99	20.11	19.76	19.82
241	NYSE	APD	Fri, May 7, 1993	19.99	20.11	19.88	20.05
240	NYSE	APD	Thu, May 6, 1993	20.05	20.11	19.93	19.93
239	NYSE	APD	Wed, May 5, 1993	20.34	20.34	19.93	20.05
238	NYSE	APD	Tue, May 4, 1993	20.63	20.74	20.40	20.40
237	NYSE	APD	Mon, May 3, 1993	20.22	20.45	20.05	20.45
236	NYSE	APD	Fri, Apr 30, 1993	20.45	20.45	20.11	20.22
235	NYSE	APD	Thu, Apr 29, 1993	20.40	20.40	19.93	20.17
234	NYSE	APD	Wed, Apr 28, 1993	20.40	20.40	20.17	20.22
233	NYSE	APD	Tue, Apr 27, 1993	19.82	20.17	19.82	19.93
232	NYSE	APD	Mon, Apr 26, 1993	20.28	20.40	19.59	19.70
231	NYSE	APD	Fri, Apr 23, 1993	20.40	20.63	20.40	20.40
230	NYSE	APD	Thu, Apr 22, 1993	19.88	20.74	19.82	20.45
229	NYSE	APD	Wed, Apr 21, 1993	19.82	19.88	19.70	19.70
228	NYSE	APD	Tue, Apr 20, 1993	19.88	19.88	19.41	19.70
227	NYSE	APD	Mon, Apr 19, 1993	20.51	20.51	19.99	19.99
226	NYSE	APD	Fri, Apr 16, 1993	19.82	20.57	19.76	20.57
225	NYSE	APD	Thu, Apr 15, 1993	19.70	19.88	19.41	19.82
224	NYSE	APD	Wed, Apr 14, 1993	19.88	19.88	19.18	19.59
223	NYSE	APD	Tue, Apr 13, 1993	19.93	20.05	19.88	19.88
222	NYSE	APD	Mon, Apr 12, 1993	19.13	19.65	19.13	19.59
221	NYSE	APD	Thu, Apr 8, 1993	19.36	19.36	18.66	19.07
220	NYSE	APD	Wed, Apr 7, 1993	19.53	19.59	19.24	19.24
219	NYSE	APD	Tue, Apr 6, 1993	19.93	19.99	19.47	19.53
218	NYSE	APD	Mon, Apr 5, 1993	19.88	20.34	19.88	20.05
217	NYSE	APD	Fri, Apr 2, 1993	19.65	19.93	19.24	19.82
216	NYSE	APD	Thu, Apr 1, 1993	20.34	20.51	19.76	19.82
215	NYSE	APD	Wed, Mar 31, 1993	20.51	20.57	20.40	20.40
214	NYSE	APD	Tue, Mar 30, 1993	20.63	20.63	20.45	20.45
213	NYSE	APD	Mon, Mar 29, 1993	20.51	20.57	20.45	20.57
212	NYSE	APD	Fri, Mar 26, 1993	20.97	20.97	20.63	20.63
211	NYSE	APD	Thu, Mar 25, 1993	20.63	20.92	20.63	20.92
210	NYSE	APD	Wed, Mar 24, 1993	20.45	20.80	20.45	20.57
209	NYSE	APD	Tue, Mar 23, 1993	20.34	20.45	20.28	20.34
208	NYSE	APD	Mon, Mar 22, 1993	20.45	20.57	20.34	20.34
207	NYSE	APD	Fri, Mar 19, 1993	20.92	20.92	20.69	20.69
206	NYSE	APD	Thu, Mar 18, 1993	20.45	20.69	20.40	20.57
205	NYSE	APD	Wed, Mar 17, 1993	20.51	20.57	20.40	20.40
204	NYSE	APD	Tue, Mar 16, 1993	20.51	20.69	20.45	20.45
203	NYSE	APD	Mon, Mar 15, 1993	20.57	20.69	20.51	20.69
202	NYSE	APD	Fri, Mar 12, 1993	20.92	20.92	20.45	20.45
201	NYSE	APD	Thu, Mar 11, 1993	21.38	21.38	20.97	20.97
200	NYSE	APD	Wed, Mar 10, 1993	21.21	21.26	21.15	21.26
199	NYSE	APD	Tue, Mar 9, 1993	20.97	21.38	20.97	21.21
198	NYSE	APD	Mon, Mar 8, 1993	20.40	21.09	20.40	20.92
197	NYSE	APD	Fri, Mar 5, 1993	20.51	20.69	20.40	20.40
196	NYSE	APD	Thu, Mar 4, 1993	20.40	20.63	20.22	20.45
195	NYSE	APD	Wed, Mar 3, 1993	20.11	20.45	20.05	20.40
194	NYSE	APD	Tue, Mar 2, 1993	19.76	19.99	19.65	19.99
193	NYSE	APD	Mon, Mar 1, 1993	20.28	20.57	19.76	19.82
192	NYSE	APD	Fri, Feb 26, 1993	20.74	20.86	20.28	20.34
191	NYSE	APD	Thu, Feb 25, 1993	20.40	20.80	20.40	20.69
190	NYSE	APD	Wed, Feb 24, 1993	19.53	20.40	19.53	20.40
189	NYSE	APD	Tue, Feb 23, 1993	19.59	19.76	19.41	19.65
188	NYSE	APD	Mon, Feb 22, 1993	19.76	19.82	19.13	19.59
187	NYSE	APD	Fri, Feb 19, 1993	19.82	19.82	19.53	19.76
186	NYSE	APD	Thu, Feb 18, 1993	19.88	20.05	19.41	19.82
185	NYSE	APD	Wed, Feb 17, 1993	20.17	20.28	19.76	19.76
184	NYSE	APD	Tue, Feb 16, 1993	21.15	21.15	20.22	20.22
183	NYSE	APD	Fri, Feb 12, 1993	21.26	21.32	20.97	21.09
182	NYSE	APD	Thu, Feb 11, 1993	21.03	21.44	20.97	21.38
181	NYSE	APD	Wed, Feb 10, 1993	21.09	21.15	20.86	20.92
180	NYSE	APD	Tue, Feb 9, 1993	21.38	21.44	20.92	21.03
179	NYSE	APD	Mon, Feb 8, 1993	22.01	22.01	21.44	21.49
178	NYSE	APD	Fri, Feb 5, 1993	21.38	22.42	21.38	22.19
177	NYSE	APD	Thu, Feb 4, 1993	21.03	21.55	21.03	21.44
176	NYSE	APD	Wed, Feb 3, 1993	20.74	21.03	20.63	20.97
175	NYSE	APD	Tue, Feb 2, 1993	20.80	20.86	20.57	20.63
174	NYSE	APD	Mon, Feb 1, 1993	20.34	20.74	20.34	20.69
173	NYSE	APD	Fri, Jan 29, 1993	20.11	20.45	20.05	20.28
172	NYSE	APD	Thu, Jan 28, 1993	20.51	20.63	20.22	20.22
171	NYSE	APD	Wed, Jan 27, 1993	20.97	20.97	20.63	20.69
170	NYSE	APD	Tue, Jan 26, 1993	20.63	20.97	20.57	20.97
169	NYSE	APD	Mon, Jan 25, 1993	20.17	20.74	20.17	20.63
168	NYSE	APD	Fri, Jan 22, 1993	20.86	20.86	19.65	19.93
167	NYSE	APD	Thu, Jan 21, 1993	20.80	20.97	20.69	20.80
166	NYSE	APD	Wed, Jan 20, 1993	21.03	21.09	20.80	20.80
165	NYSE	APD	Tue, Jan 19, 1993	21.38	21.44	21.09	21.09
164	NYSE	APD	Mon, Jan 18, 1993	21.32	21.49	21.32	21.38
163	NYSE	APD	Fri, Jan 15, 1993	21.26	21.49	21.09	21.44
162	NYSE	APD	Thu, Jan 14, 1993	21.03	21.15	20.86	20.97
161	NYSE	APD	Wed, Jan 13, 1993	21.44	21.44	20.97	21.09
160	NYSE	APD	Tue, Jan 12, 1993	21.84	21.84	21.32	21.32
159	NYSE	APD	Mon, Jan 11, 1993	21.90	21.90	21.67	21.73
158	NYSE	APD	Fri, Jan 8, 1993	21.73	21.90	21.67	21.90
157	NYSE	APD	Thu, Jan 7, 1993	21.96	22.19	21.61	21.96
156	NYSE	APD	Wed, Jan 6, 1993	21.84	22.01	21.84	21.84
155	NYSE	APD	Tue, Jan 5, 1993	21.96	22.01	21.78	21.90
154	NYSE	APD	Mon, Jan 4, 1993	21.61	21.96	21.38	21.90
153	NYSE	APD	Thu, Dec 31, 1992	21.38	21.84	21.32	21.61
152	NYSE	APD	Wed, Dec 30, 1992	20.86	21.61	20.86	21.38
151	NYSE	APD	Tue, Dec 29, 1992	21.15	21.15	20.86	20.86
150	NYSE	APD	Mon, Dec 28, 1992	21.03	21.15	20.86	21.15
149	NYSE	APD	Thu, Dec 24, 1992	21.15	21.44	21.15	21.21
148	NYSE	APD	Wed, Dec 23, 1992	21.03	21.38	20.97	21.15
147	NYSE	APD	Tue, Dec 22, 1992	21.44	21.44	20.86	21.03
146	NYSE	APD	Mon, Dec 21, 1992	21.90	22.01	21.44	21.44
145	NYSE	APD	Fri, Dec 18, 1992	22.53	22.53	22.13	22.19
144	NYSE	APD	Thu, Dec 17, 1992	21.26	22.07	21.26	22.07
143	NYSE	APD	Wed, Dec 16, 1992	21.55	21.61	21.21	21.26
142	NYSE	APD	Tue, Dec 15, 1992	21.21	21.55	21.21	21.32
141	NYSE	APD	Mon, Dec 14, 1992	21.21	21.44	21.09	21.38
140	NYSE	APD	Fri, Dec 11, 1992	21.26	21.32	21.09	21.26
139	NYSE	APD	Thu, Dec 10, 1992	21.73	21.73	21.09	21.26
138	NYSE	APD	Wed, Dec 9, 1992	22.07	22.13	21.73	21.73
137	NYSE	APD	Tue, Dec 8, 1992	22.01	22.07	21.96	22.01
136	NYSE	APD	Mon, Dec 7, 1992	22.25	22.25	21.78	21.78
135	NYSE	APD	Fri, Dec 4, 1992	22.48	22.53	22.19	22.19
134	NYSE	APD	Thu, Dec 3, 1992	22.59	22.59	22.36	22.42
133	NYSE	APD	Wed, Dec 2, 1992	22.59	22.71	22.36	22.59
132	NYSE	APD	Tue, Dec 1, 1992	22.01	22.65	22.01	22.59
131	NYSE	APD	Mon, Nov 30, 1992	21.96	22.13	21.96	22.01
130	NYSE	APD	Fri, Nov 27, 1992	22.19	22.19	21.96	22.01
129	NYSE	APD	Wed, Nov 25, 1992	22.19	22.25	22.13	22.19
128	NYSE	APD	Tue, Nov 24, 1992	21.09	22.13	21.03	22.07
127	NYSE	APD	Mon, Nov 23, 1992	21.09	21.15	21.03	21.09
126	NYSE	APD	Fri, Nov 20, 1992	21.15	21.15	21.03	21.03
125	NYSE	APD	Thu, Nov 19, 1992	21.21	21.21	21.09	21.15
124	NYSE	APD	Wed, Nov 18, 1992	21.49	21.55	21.15	21.21
123	NYSE	APD	Tue, Nov 17, 1992	22.07	22.07	21.21	21.38
122	NYSE	APD	Mon, Nov 16, 1992	22.42	22.42	22.01	22.07
121	NYSE	APD	Fri, Nov 13, 1992	22.48	22.48	22.36	22.36
120	NYSE	APD	Thu, Nov 12, 1992	22.48	22.65	22.42	22.65
119	NYSE	APD	Wed, Nov 11, 1992	22.30	22.48	22.19	22.48
118	NYSE	APD	Tue, Nov 10, 1992	22.30	22.48	22.30	22.42
117	NYSE	APD	Mon, Nov 9, 1992	22.30	22.36	22.01	22.36
116	NYSE	APD	Fri, Nov 6, 1992	22.25	22.48	22.25	22.42
115	NYSE	APD	Thu, Nov 5, 1992	22.01	22.25	21.96	22.19
114	NYSE	APD	Wed, Nov 4, 1992	22.42	22.42	21.96	21.96
113	NYSE	APD	Tue, Nov 3, 1992	22.07	22.53	21.96	22.53
112	NYSE	APD	Mon, Nov 2, 1992	21.78	22.19	21.78	22.13
111	NYSE	APD	Fri, Oct 30, 1992	21.67	22.01	21.61	21.90
110	NYSE	APD	Thu, Oct 29, 1992	21.84	21.90	21.67	21.73
109	NYSE	APD	Wed, Oct 28, 1992	21.44	21.73	21.32	21.73
108	NYSE	APD	Tue, Oct 27, 1992	21.09	21.44	21.09	21.32
107	NYSE	APD	Mon, Oct 26, 1992	20.92	21.09	20.92	21.09
106	NYSE	APD	Fri, Oct 23, 1992	20.80	21.15	20.74	20.97
105	NYSE	APD	Thu, Oct 22, 1992	21.03	21.03	20.80	20.80
104	NYSE	APD	Wed, Oct 21, 1992	21.21	21.44	20.92	21.03
103	NYSE	APD	Tue, Oct 20, 1992	21.09	21.55	21.09	21.38
102	NYSE	APD	Mon, Oct 19, 1992	20.17	20.92	20.11	20.92
101	NYSE	APD	Fri, Oct 16, 1992	19.99	20.22	19.65	20.22
100	NYSE	APD	Thu, Oct 15, 1992	19.99	20.11	19.88	19.88
99	NYSE	APD	Wed, Oct 14, 1992	20.05	20.40	19.99	20.05
98	NYSE	APD	Tue, Oct 13, 1992	19.93	20.05	19.82	20.05
97	NYSE	APD	Mon, Oct 12, 1992	19.65	19.82	19.59	19.82
96	NYSE	APD	Fri, Oct 9, 1992	20.05	20.05	19.59	19.65
95	NYSE	APD	Thu, Oct 8, 1992	20.22	20.22	19.99	20.05
94	NYSE	APD	Wed, Oct 7, 1992	20.05	20.34	19.99	20.22
93	NYSE	APD	Tue, Oct 6, 1992	20.28	20.28	19.88	19.99
92	NYSE	APD	Mon, Oct 5, 1992	20.22	20.22	19.76	20.22
91	NYSE	APD	Fri, Oct 2, 1992	20.34	20.45	20.17	20.28
90	NYSE	APD	Thu, Oct 1, 1992	20.80	20.80	20.22	20.40
89	NYSE	APD	Wed, Sep 30, 1992	20.51	20.57	20.34	20.51
88	NYSE	APD	Tue, Sep 29, 1992	20.51	20.57	20.40	20.40
87	NYSE	APD	Mon, Sep 28, 1992	20.17	20.63	20.17	20.57
86	NYSE	APD	Fri, Sep 25, 1992	20.34	20.57	20.22	20.28
85	NYSE	APD	Thu, Sep 24, 1992	20.34	20.69	20.34	20.34
84	NYSE	APD	Wed, Sep 23, 1992	20.57	20.63	20.28	20.34
83	NYSE	APD	Tue, Sep 22, 1992	21.03	21.03	20.40	20.57
82	NYSE	APD	Mon, Sep 21, 1992	20.92	20.97	20.92	20.97
81	NYSE	APD	Fri, Sep 18, 1992	21.03	21.15	20.86	20.97
80	NYSE	APD	Thu, Sep 17, 1992	21.03	21.03	20.80	20.80
79	NYSE	APD	Wed, Sep 16, 1992	21.21	21.26	20.97	20.97
78	NYSE	APD	Tue, Sep 15, 1992	21.38	21.49	21.32	21.32
77	NYSE	APD	Mon, Sep 14, 1992	20.80	21.84	20.80	21.84
76	NYSE	APD	Fri, Sep 11, 1992	21.09	21.09	20.69	20.74
75	NYSE	APD	Thu, Sep 10, 1992	20.22	21.09	20.17	21.09
74	NYSE	APD	Wed, Sep 9, 1992	20.17	20.22	19.93	20.11
73	NYSE	APD	Tue, Sep 8, 1992	20.28	20.34	20.17	20.34
72	NYSE	APD	Fri, Sep 4, 1992	20.45	20.45	20.17	20.17
71	NYSE	APD	Thu, Sep 3, 1992	20.28	20.63	20.28	20.57
70	NYSE	APD	Wed, Sep 2, 1992	19.70	20.28	19.70	20.22
69	NYSE	APD	Tue, Sep 1, 1992	19.41	19.82	19.41	19.76
68	NYSE	APD	Mon, Aug 31, 1992	19.76	19.76	19.47	19.53
67	NYSE	APD	Fri, Aug 28, 1992	19.30	19.82	19.13	19.70
66	NYSE	APD	Thu, Aug 27, 1992	19.30	19.53	19.24	19.24
65	NYSE	APD	Wed, Aug 26, 1992	18.78	19.24	18.72	19.18
64	NYSE	APD	Tue, Aug 25, 1992	18.95	18.95	18.66	18.78
63	NYSE	APD	Mon, Aug 24, 1992	19.65	19.65	18.89	18.95
62	NYSE	APD	Fri, Aug 21, 1992	19.70	19.88	19.65	19.76
61	NYSE	APD	Thu, Aug 20, 1992	19.70	19.88	19.65	19.65
60	NYSE	APD	Wed, Aug 19, 1992	19.70	19.82	19.65	19.65
59	NYSE	APD	Tue, Aug 18, 1992	19.30	19.76	19.30	19.70
58	NYSE	APD	Mon, Aug 17, 1992	19.36	19.41	19.18	19.36
57	NYSE	APD	Fri, Aug 14, 1992	18.89	19.13	18.72	19.13
56	NYSE	APD	Thu, Aug 13, 1992	19.30	19.36	18.61	18.78
55	NYSE	APD	Wed, Aug 12, 1992	19.24	19.30	18.84	19.18
54	NYSE	APD	Tue, Aug 11, 1992	19.30	19.36	18.84	19.18
53	NYSE	APD	Mon, Aug 10, 1992	19.24	19.47	19.07	19.18
52	NYSE	APD	Fri, Aug 7, 1992	19.53	19.65	19.30	19.36
51	NYSE	APD	Thu, Aug 6, 1992	19.24	19.59	19.18	19.59
50	NYSE	APD	Wed, Aug 5, 1992	19.65	19.65	18.89	19.13
49	NYSE	APD	Tue, Aug 4, 1992	19.76	19.76	19.53	19.70
48	NYSE	APD	Mon, Aug 3, 1992	19.65	19.70	19.47	19.70
47	NYSE	APD	Fri, Jul 31, 1992	19.53	19.65	19.47	19.65
46	NYSE	APD	Thu, Jul 30, 1992	19.65	19.65	19.41	19.41
45	NYSE	APD	Wed, Jul 29, 1992	19.13	19.65	19.13	19.65
44	NYSE	APD	Tue, Jul 28, 1992	19.24	19.24	19.07	19.13
43	NYSE	APD	Mon, Jul 27, 1992	19.13	19.36	19.13	19.36
42	NYSE	APD	Fri, Jul 24, 1992	19.13	19.24	18.89	18.89
41	NYSE	APD	Thu, Jul 23, 1992	19.47	19.47	18.37	18.95
40	NYSE	APD	Wed, Jul 22, 1992	19.41	19.65	19.36	19.53
39	NYSE	APD	Tue, Jul 21, 1992	19.36	19.53	19.36	19.53
38	NYSE	APD	Mon, Jul 20, 1992	18.95	19.24	18.78	19.24
37	NYSE	APD	Fri, Jul 17, 1992	19.07	19.18	18.84	19.13
36	NYSE	APD	Thu, Jul 16, 1992	18.89	19.53	18.72	19.13
35	NYSE	APD	Wed, Jul 15, 1992	19.24	19.24	18.84	18.95
34	NYSE	APD	Tue, Jul 14, 1992	19.41	19.59	19.30	19.36
33	NYSE	APD	Mon, Jul 13, 1992	19.53	19.53	19.30	19.36
32	NYSE	APD	Fri, Jul 10, 1992	19.59	19.65	19.36	19.53
31	NYSE	APD	Thu, Jul 9, 1992	18.95	19.59	18.95	19.53
30	NYSE	APD	Wed, Jul 8, 1992	19.07	19.13	18.72	18.89
29	NYSE	APD	Tue, Jul 7, 1992	19.88	19.93	19.07	19.18
28	NYSE	APD	Mon, Jul 6, 1992	19.70	19.99	19.59	19.99
27	NYSE	APD	Thu, Jul 2, 1992	20.28	20.28	19.65	19.65
26	NYSE	APD	Wed, Jul 1, 1992	19.70	20.11	19.70	20.11
25	NYSE	APD	Tue, Jun 30, 1992	19.82	20.11	19.65	19.65
24	NYSE	APD	Mon, Jun 29, 1992	19.76	19.82	19.70	19.70
23	NYSE	APD	Fri, Jun 26, 1992	19.70	20.34	19.65	19.65
22	NYSE	APD	Thu, Jun 25, 1992	18.95	19.88	18.95	19.88
21	NYSE	APD	Wed, Jun 24, 1992	19.24	19.24	18.78	19.01
20	NYSE	APD	Tue, Jun 23, 1992	19.47	19.59	19.07	19.24
19	NYSE	APD	Mon, Jun 22, 1992	19.65	19.65	19.41	19.41
18	NYSE	APD	Fri, Jun 19, 1992	19.70	19.70	19.41	19.65
17	NYSE	APD	Thu, Jun 18, 1992	20.40	20.80	19.65	19.65
16	NYSE	APD	Wed, Jun 17, 1992	20.69	20.69	20.28	20.34
15	NYSE	APD	Tue, Jun 16, 1992	21.09	21.09	20.69	20.74
14	NYSE	APD	Mon, Jun 15, 1992	21.09	21.15	20.86	21.03
13	NYSE	APD	Fri, Jun 12, 1992	20.34	21.21	20.34	21.09
12	NYSE	APD	Thu, Jun 11, 1992	20.05	20.22	19.88	20.11
11	NYSE	APD	Wed, Jun 10, 1992	20.63	20.69	19.99	20.05
10	NYSE	APD	Tue, Jun 9, 1992	20.97	21.09	20.57	20.63
9	NYSE	APD	Mon, Jun 8, 1992	21.09	21.32	20.97	21.03
8	NYSE	APD	Fri, Jun 5, 1992	20.45	21.21	20.40	21.09
7	NYSE	APD	Thu, Jun 4, 1992	21.26	21.26	20.69	20.74
6	NYSE	APD	Wed, Jun 3, 1992	21.26	21.38	21.03	21.32
5	NYSE	APD	Tue, Jun 2, 1992	21.38	21.38	21.03	21.26
4	NYSE	APD	Mon, Jun 1, 1992	21.67	21.73	21.38	21.44
3	NYSE	APD	Fri, May 29, 1992	21.32	21.78	21.26	21.78
2	NYSE	APD	Thu, May 28, 1992	20.74	21.38	20.74	21.26
1	NYSE	APD	Wed, May 27, 1992	21.26	21.26	20.69	20.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Air Products & Chemicals Inc NYSE:APD 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