American Vanguard Corp NYSE:AVD Historical Prices

Below are the 7504 trading days of historical prices for AVD.

#	Exchange	Symbol	Date	Open	High	Low	Close
7504	NYSE	AVD	Tue, Jan 17, 2023	23.33	23.67	23.11	23.14
7503	NYSE	AVD	Fri, Jan 13, 2023	22.79	23.19	22.75	23.16
7502	NYSE	AVD	Thu, Jan 12, 2023	22.86	23.02	22.59	22.84
7501	NYSE	AVD	Wed, Jan 11, 2023	22.60	23.06	22.50	22.77
7500	NYSE	AVD	Tue, Jan 10, 2023	21.84	22.69	21.80	22.58
7499	NYSE	AVD	Mon, Jan 9, 2023	21.87	22.30	21.75	21.89
7498	NYSE	AVD	Fri, Jan 6, 2023	21.48	22.04	21.41	21.83
7497	NYSE	AVD	Thu, Jan 5, 2023	21.09	21.34	20.86	21.20
7496	NYSE	AVD	Wed, Jan 4, 2023	21.61	21.79	21.26	21.29
7495	NYSE	AVD	Tue, Jan 3, 2023	21.74	21.89	21.21	21.51
7494	NYSE	AVD	Fri, Dec 30, 2022	21.79	21.82	21.63	21.71
7493	NYSE	AVD	Thu, Dec 29, 2022	21.91	22.09	21.80	21.84
7492	NYSE	AVD	Wed, Dec 28, 2022	21.96	22.08	21.65	21.77
7491	NYSE	AVD	Tue, Dec 27, 2022	22.05	22.19	21.80	21.99
7490	NYSE	AVD	Fri, Dec 23, 2022	21.61	22.20	21.58	22.12
7489	NYSE	AVD	Thu, Dec 22, 2022	21.97	21.97	21.27	21.66
7488	NYSE	AVD	Wed, Dec 21, 2022	21.93	22.20	21.72	22.02
7487	NYSE	AVD	Tue, Dec 20, 2022	22.09	22.29	21.75	21.79
7486	NYSE	AVD	Mon, Dec 19, 2022	21.64	22.15	21.41	22.07
7485	NYSE	AVD	Fri, Dec 16, 2022	21.18	21.47	20.98	21.41
7484	NYSE	AVD	Thu, Dec 15, 2022	21.88	21.97	21.52	21.55
7483	NYSE	AVD	Wed, Dec 14, 2022	22.49	22.74	22.08	22.15
7482	NYSE	AVD	Tue, Dec 13, 2022	22.88	22.88	22.32	22.45
7481	NYSE	AVD	Mon, Dec 12, 2022	22.31	22.63	22.05	22.39
7480	NYSE	AVD	Fri, Dec 9, 2022	22.57	22.69	22.21	22.25
7479	NYSE	AVD	Thu, Dec 8, 2022	22.48	22.97	22.41	22.66
7478	NYSE	AVD	Wed, Dec 7, 2022	22.20	22.61	22.04	22.40
7477	NYSE	AVD	Tue, Dec 6, 2022	22.71	22.74	22.37	22.37
7476	NYSE	AVD	Mon, Dec 5, 2022	23.22	23.22	22.40	22.62
7475	NYSE	AVD	Fri, Dec 2, 2022	22.50	23.33	22.50	23.18
7474	NYSE	AVD	Thu, Dec 1, 2022	22.99	23.15	22.62	22.84
7473	NYSE	AVD	Wed, Nov 30, 2022	22.66	23.05	22.15	23.00
7472	NYSE	AVD	Tue, Nov 29, 2022	22.31	22.96	22.31	22.64
7471	NYSE	AVD	Mon, Nov 28, 2022	22.42	22.72	22.18	22.24
7470	NYSE	AVD	Fri, Nov 25, 2022	22.72	23.20	22.69	22.69
7469	NYSE	AVD	Wed, Nov 23, 2022	22.69	22.91	22.16	22.54
7468	NYSE	AVD	Tue, Nov 22, 2022	22.77	22.87	22.55	22.72
7467	NYSE	AVD	Mon, Nov 21, 2022	21.72	22.66	21.55	22.55
7466	NYSE	AVD	Fri, Nov 18, 2022	22.89	22.89	21.75	21.82
7465	NYSE	AVD	Thu, Nov 17, 2022	22.35	22.67	21.78	22.61
7464	NYSE	AVD	Wed, Nov 16, 2022	22.51	22.97	22.31	22.65
7463	NYSE	AVD	Tue, Nov 15, 2022	22.91	22.91	22.16	22.59
7462	NYSE	AVD	Mon, Nov 14, 2022	22.21	22.93	21.94	22.53
7461	NYSE	AVD	Fri, Nov 11, 2022	22.67	23.36	22.13	22.25
7460	NYSE	AVD	Thu, Nov 10, 2022	23.50	23.91	22.52	22.71
7459	NYSE	AVD	Wed, Nov 9, 2022	23.29	23.67	22.56	22.77
7458	NYSE	AVD	Tue, Nov 8, 2022	23.99	24.13	23.58	23.70
7457	NYSE	AVD	Mon, Nov 7, 2022	23.57	23.94	23.40	23.81
7456	NYSE	AVD	Fri, Nov 4, 2022	23.50	23.68	22.88	23.34
7455	NYSE	AVD	Thu, Nov 3, 2022	22.58	23.40	22.45	23.14
7454	NYSE	AVD	Wed, Nov 2, 2022	23.39	23.79	22.96	23.00
7453	NYSE	AVD	Tue, Nov 1, 2022	23.65	23.73	23.32	23.47
7452	NYSE	AVD	Mon, Oct 31, 2022	23.39	23.65	23.22	23.27
7451	NYSE	AVD	Fri, Oct 28, 2022	23.19	23.59	23.16	23.40
7450	NYSE	AVD	Thu, Oct 27, 2022	23.21	23.59	23.05	23.14
7449	NYSE	AVD	Wed, Oct 26, 2022	23.52	23.52	22.97	23.03
7448	NYSE	AVD	Tue, Oct 25, 2022	23.09	23.34	22.93	23.29
7447	NYSE	AVD	Mon, Oct 24, 2022	23.30	23.59	22.98	23.16
7446	NYSE	AVD	Fri, Oct 21, 2022	22.53	23.25	22.53	23.09
7445	NYSE	AVD	Thu, Oct 20, 2022	23.19	23.19	22.16	22.37
7444	NYSE	AVD	Wed, Oct 19, 2022	22.35	23.14	22.35	23.06
7443	NYSE	AVD	Tue, Oct 18, 2022	22.39	22.83	22.30	22.56
7442	NYSE	AVD	Mon, Oct 17, 2022	21.87	22.19	21.83	22.10
7441	NYSE	AVD	Fri, Oct 14, 2022	22.01	22.04	21.36	21.51
7440	NYSE	AVD	Thu, Oct 13, 2022	20.47	21.87	20.35	21.82
7439	NYSE	AVD	Wed, Oct 12, 2022	20.66	20.80	20.36	20.75
7438	NYSE	AVD	Tue, Oct 11, 2022	20.53	20.75	20.22	20.65
7437	NYSE	AVD	Mon, Oct 10, 2022	20.50	20.80	20.33	20.53
7436	NYSE	AVD	Fri, Oct 7, 2022	20.66	20.89	20.17	20.49
7435	NYSE	AVD	Thu, Oct 6, 2022	20.37	20.93	20.29	20.91
7434	NYSE	AVD	Wed, Oct 5, 2022	20.11	20.42	20.11	20.37
7433	NYSE	AVD	Tue, Oct 4, 2022	20.16	20.45	20.16	20.43
7432	NYSE	AVD	Mon, Oct 3, 2022	19.00	19.97	19.00	19.77
7431	NYSE	AVD	Fri, Sep 30, 2022	18.59	19.07	18.49	18.70
7430	NYSE	AVD	Thu, Sep 29, 2022	18.83	18.83	18.28	18.63
7429	NYSE	AVD	Wed, Sep 28, 2022	18.81	19.19	18.72	19.01
7428	NYSE	AVD	Tue, Sep 27, 2022	18.79	19.12	18.53	18.70
7427	NYSE	AVD	Mon, Sep 26, 2022	18.40	19.45	18.39	18.64
7426	NYSE	AVD	Fri, Sep 23, 2022	18.97	18.97	18.29	18.64
7425	NYSE	AVD	Thu, Sep 22, 2022	19.23	19.59	19.15	19.30
7424	NYSE	AVD	Wed, Sep 21, 2022	19.34	19.99	19.15	19.30
7423	NYSE	AVD	Tue, Sep 20, 2022	19.55	19.59	19.02	19.13
7422	NYSE	AVD	Mon, Sep 19, 2022	19.53	20.04	19.53	19.76
7421	NYSE	AVD	Fri, Sep 16, 2022	19.72	20.16	19.67	19.89
7420	NYSE	AVD	Thu, Sep 15, 2022	20.30	20.70	19.99	20.09
7419	NYSE	AVD	Wed, Sep 14, 2022	20.26	20.61	20.17	20.50
7418	NYSE	AVD	Tue, Sep 13, 2022	20.04	20.61	19.89	20.36
7417	NYSE	AVD	Mon, Sep 12, 2022	20.56	20.74	20.40	20.62
7416	NYSE	AVD	Fri, Sep 9, 2022	19.61	20.23	19.61	20.21
7415	NYSE	AVD	Thu, Sep 8, 2022	18.75	19.42	18.61	19.39
7414	NYSE	AVD	Wed, Sep 7, 2022	18.60	19.08	18.60	18.94
7413	NYSE	AVD	Tue, Sep 6, 2022	19.50	19.50	18.38	18.57
7412	NYSE	AVD	Fri, Sep 2, 2022	19.90	20.03	19.40	19.46
7411	NYSE	AVD	Thu, Sep 1, 2022	19.64	19.79	19.45	19.66
7410	NYSE	AVD	Wed, Aug 31, 2022	20.01	20.19	19.60	19.93
7409	NYSE	AVD	Tue, Aug 30, 2022	20.83	20.93	20.19	20.32
7408	NYSE	AVD	Mon, Aug 29, 2022	20.80	21.30	20.51	20.94
7407	NYSE	AVD	Fri, Aug 26, 2022	21.86	21.93	21.02	21.07
7406	NYSE	AVD	Thu, Aug 25, 2022	21.72	21.80	21.33	21.80
7405	NYSE	AVD	Wed, Aug 24, 2022	21.18	21.69	21.07	21.49
7404	NYSE	AVD	Tue, Aug 23, 2022	20.68	21.62	20.44	21.42
7403	NYSE	AVD	Mon, Aug 22, 2022	20.03	20.09	19.84	19.93
7402	NYSE	AVD	Fri, Aug 19, 2022	20.24	20.47	19.96	20.22
7401	NYSE	AVD	Thu, Aug 18, 2022	20.20	20.61	20.20	20.35
7400	NYSE	AVD	Wed, Aug 17, 2022	19.90	20.27	19.73	20.11
7399	NYSE	AVD	Tue, Aug 16, 2022	20.37	20.53	19.98	20.01
7398	NYSE	AVD	Mon, Aug 15, 2022	20.06	20.61	19.92	20.61
7397	NYSE	AVD	Fri, Aug 12, 2022	20.25	20.55	20.10	20.43
7396	NYSE	AVD	Thu, Aug 11, 2022	20.00	20.57	19.83	20.10
7395	NYSE	AVD	Wed, Aug 10, 2022	19.30	20.29	18.52	19.78
7394	NYSE	AVD	Tue, Aug 9, 2022	23.76	23.76	17.85	18.29
7393	NYSE	AVD	Mon, Aug 8, 2022	23.31	24.38	23.31	24.17
7392	NYSE	AVD	Fri, Aug 5, 2022	22.65	23.29	22.35	23.25
7391	NYSE	AVD	Thu, Aug 4, 2022	23.21	23.47	22.81	23.07
7390	NYSE	AVD	Wed, Aug 3, 2022	23.19	23.38	22.91	23.24
7389	NYSE	AVD	Tue, Aug 2, 2022	23.59	24.30	23.12	23.19
7388	NYSE	AVD	Mon, Aug 1, 2022	23.38	23.95	22.99	23.63
7387	NYSE	AVD	Fri, Jul 29, 2022	23.32	23.94	23.18	23.41
7386	NYSE	AVD	Thu, Jul 28, 2022	22.56	24.04	22.35	23.32
7385	NYSE	AVD	Wed, Jul 27, 2022	22.55	22.61	21.96	22.57
7384	NYSE	AVD	Tue, Jul 26, 2022	21.92	22.85	21.80	22.43
7383	NYSE	AVD	Mon, Jul 25, 2022	21.43	21.94	21.40	21.82
7382	NYSE	AVD	Fri, Jul 22, 2022	21.72	21.91	21.25	21.44
7381	NYSE	AVD	Thu, Jul 21, 2022	22.15	22.15	21.29	21.85
7380	NYSE	AVD	Wed, Jul 20, 2022	22.22	22.22	21.61	22.12
7379	NYSE	AVD	Tue, Jul 19, 2022	21.47	22.48	21.47	22.12
7378	NYSE	AVD	Mon, Jul 18, 2022	21.84	22.11	21.24	21.31
7377	NYSE	AVD	Fri, Jul 15, 2022	21.27	21.66	21.04	21.56
7376	NYSE	AVD	Thu, Jul 14, 2022	20.71	20.89	20.38	20.86
7375	NYSE	AVD	Wed, Jul 13, 2022	21.50	21.77	21.12	21.15
7374	NYSE	AVD	Tue, Jul 12, 2022	21.85	22.08	21.57	21.71
7373	NYSE	AVD	Mon, Jul 11, 2022	21.69	22.18	21.68	21.89
7372	NYSE	AVD	Fri, Jul 8, 2022	21.95	22.20	21.58	21.92
7371	NYSE	AVD	Thu, Jul 7, 2022	21.30	22.04	21.30	21.96
7370	NYSE	AVD	Wed, Jul 6, 2022	21.77	21.96	20.07	21.13
7369	NYSE	AVD	Tue, Jul 5, 2022	22.02	22.23	21.41	21.95
7368	NYSE	AVD	Fri, Jul 1, 2022	22.06	22.61	21.32	22.54
7367	NYSE	AVD	Thu, Jun 30, 2022	21.45	22.42	21.45	22.35
7366	NYSE	AVD	Wed, Jun 29, 2022	22.13	22.13	21.37	21.97
7365	NYSE	AVD	Tue, Jun 28, 2022	22.42	22.58	22.01	22.09
7364	NYSE	AVD	Mon, Jun 27, 2022	22.03	22.31	21.80	22.11
7363	NYSE	AVD	Fri, Jun 24, 2022	20.76	21.98	20.73	21.92
7362	NYSE	AVD	Thu, Jun 23, 2022	21.31	21.57	20.24	20.56
7361	NYSE	AVD	Wed, Jun 22, 2022	21.37	21.80	21.22	21.36
7360	NYSE	AVD	Tue, Jun 21, 2022	21.38	21.98	21.16	21.87
7359	NYSE	AVD	Fri, Jun 17, 2022	21.58	21.93	21.26	21.28
7358	NYSE	AVD	Thu, Jun 16, 2022	22.13	22.13	21.34	21.40
7357	NYSE	AVD	Wed, Jun 15, 2022	22.69	23.02	22.16	22.58
7356	NYSE	AVD	Tue, Jun 14, 2022	22.25	22.28	21.81	22.11
7355	NYSE	AVD	Mon, Jun 13, 2022	22.51	22.90	21.91	22.01
7354	NYSE	AVD	Fri, Jun 10, 2022	23.71	23.76	22.46	23.14
7353	NYSE	AVD	Thu, Jun 9, 2022	24.47	24.58	23.87	23.90
7352	NYSE	AVD	Wed, Jun 8, 2022	25.00	25.31	24.40	24.63
7351	NYSE	AVD	Tue, Jun 7, 2022	24.87	25.37	24.55	25.30
7350	NYSE	AVD	Mon, Jun 6, 2022	25.58	25.58	24.71	24.86
7349	NYSE	AVD	Fri, Jun 3, 2022	25.99	25.99	24.96	25.46
7348	NYSE	AVD	Thu, Jun 2, 2022	24.79	25.98	24.65	25.88
7347	NYSE	AVD	Wed, Jun 1, 2022	24.45	24.87	24.04	24.73
7346	NYSE	AVD	Tue, May 31, 2022	25.17	25.23	24.34	24.68
7345	NYSE	AVD	Fri, May 27, 2022	24.31	25.14	24.12	24.75
7344	NYSE	AVD	Thu, May 26, 2022	25.02	25.44	24.34	24.73
7343	NYSE	AVD	Wed, May 25, 2022	22.95	24.92	22.79	24.82
7342	NYSE	AVD	Tue, May 24, 2022	23.01	23.20	22.46	23.01
7341	NYSE	AVD	Mon, May 23, 2022	22.73	23.37	22.56	23.07
7340	NYSE	AVD	Fri, May 20, 2022	23.01	23.16	21.39	22.31
7339	NYSE	AVD	Thu, May 19, 2022	22.50	23.09	22.06	22.80
7338	NYSE	AVD	Wed, May 18, 2022	23.12	23.55	22.60	22.63
7337	NYSE	AVD	Tue, May 17, 2022	22.17	23.43	21.80	23.40
7336	NYSE	AVD	Mon, May 16, 2022	21.76	22.36	21.61	21.77
7335	NYSE	AVD	Fri, May 13, 2022	20.73	21.83	20.73	21.60
7334	NYSE	AVD	Thu, May 12, 2022	21.11	21.20	20.33	20.50
7333	NYSE	AVD	Wed, May 11, 2022	20.56	21.76	20.47	21.13
7332	NYSE	AVD	Tue, May 10, 2022	20.66	21.11	19.93	20.46
7331	NYSE	AVD	Mon, May 9, 2022	20.65	20.86	20.37	20.62
7330	NYSE	AVD	Fri, May 6, 2022	22.80	22.80	20.70	20.74
7329	NYSE	AVD	Thu, May 5, 2022	22.51	23.91	22.24	22.80
7328	NYSE	AVD	Wed, May 4, 2022	21.36	22.39	20.96	22.25
7327	NYSE	AVD	Tue, May 3, 2022	21.73	21.89	21.35	21.59
7326	NYSE	AVD	Mon, May 2, 2022	21.40	21.64	20.97	21.58
7325	NYSE	AVD	Fri, Apr 29, 2022	21.64	21.90	21.26	21.40
7324	NYSE	AVD	Thu, Apr 28, 2022	21.30	21.63	20.81	21.58
7323	NYSE	AVD	Wed, Apr 27, 2022	21.17	21.95	20.95	21.20
7322	NYSE	AVD	Tue, Apr 26, 2022	21.55	21.91	21.19	21.46
7321	NYSE	AVD	Mon, Apr 25, 2022	22.31	22.51	21.27	21.66
7320	NYSE	AVD	Fri, Apr 22, 2022	22.93	23.31	22.54	22.58
7319	NYSE	AVD	Thu, Apr 21, 2022	23.86	23.86	22.89	22.99
7318	NYSE	AVD	Wed, Apr 20, 2022	23.98	24.25	23.58	23.74
7317	NYSE	AVD	Tue, Apr 19, 2022	23.09	24.02	23.09	23.84
7316	NYSE	AVD	Mon, Apr 18, 2022	22.41	23.20	22.13	22.85
7315	NYSE	AVD	Thu, Apr 14, 2022	21.95	22.53	21.93	22.35
7314	NYSE	AVD	Wed, Apr 13, 2022	22.00	22.30	21.63	21.76
7313	NYSE	AVD	Tue, Apr 12, 2022	21.80	22.48	21.51	21.88
7312	NYSE	AVD	Mon, Apr 11, 2022	20.43	21.89	20.20	21.68
7311	NYSE	AVD	Fri, Apr 8, 2022	20.30	20.38	20.17	20.36
7310	NYSE	AVD	Thu, Apr 7, 2022	20.35	20.45	20.02	20.27
7309	NYSE	AVD	Wed, Apr 6, 2022	20.35	20.46	20.21	20.27
7308	NYSE	AVD	Tue, Apr 5, 2022	21.00	21.00	19.97	20.24
7307	NYSE	AVD	Mon, Apr 4, 2022	21.15	21.18	20.26	20.89
7306	NYSE	AVD	Fri, Apr 1, 2022	20.41	21.16	20.38	21.11
7305	NYSE	AVD	Thu, Mar 31, 2022	19.85	20.46	19.85	20.32
7304	NYSE	AVD	Wed, Mar 30, 2022	20.46	20.57	19.82	19.88
7303	NYSE	AVD	Tue, Mar 29, 2022	19.51	20.55	19.28	20.54
7302	NYSE	AVD	Mon, Mar 28, 2022	19.89	19.90	19.35	19.66
7301	NYSE	AVD	Fri, Mar 25, 2022	20.46	20.46	20.03	20.12
7300	NYSE	AVD	Thu, Mar 24, 2022	20.07	20.62	20.02	20.30
7299	NYSE	AVD	Wed, Mar 23, 2022	20.00	20.09	19.44	19.98
7298	NYSE	AVD	Tue, Mar 22, 2022	19.52	20.00	19.42	19.95
7297	NYSE	AVD	Mon, Mar 21, 2022	19.20	19.52	19.00	19.50
7296	NYSE	AVD	Fri, Mar 18, 2022	18.25	19.10	17.88	19.07
7295	NYSE	AVD	Thu, Mar 17, 2022	17.43	18.33	17.28	18.31
7294	NYSE	AVD	Wed, Mar 16, 2022	17.25	17.53	16.85	17.38
7293	NYSE	AVD	Tue, Mar 15, 2022	17.80	17.83	17.22	17.28
7292	NYSE	AVD	Mon, Mar 14, 2022	17.41	17.83	17.17	17.65
7291	NYSE	AVD	Fri, Mar 11, 2022	17.59	17.71	17.12	17.41
7290	NYSE	AVD	Thu, Mar 10, 2022	16.59	17.79	16.55	17.59
7289	NYSE	AVD	Wed, Mar 9, 2022	16.98	17.34	16.27	16.78
7288	NYSE	AVD	Tue, Mar 8, 2022	16.33	16.72	15.82	16.67
7287	NYSE	AVD	Mon, Mar 7, 2022	15.45	16.74	15.45	16.35
7286	NYSE	AVD	Fri, Mar 4, 2022	15.27	15.39	15.13	15.37
7285	NYSE	AVD	Thu, Mar 3, 2022	15.25	15.45	14.96	15.43
7284	NYSE	AVD	Wed, Mar 2, 2022	14.86	15.29	14.86	15.19
7283	NYSE	AVD	Tue, Mar 1, 2022	15.15	15.22	14.66	14.89
7282	NYSE	AVD	Mon, Feb 28, 2022	14.70	15.14	14.70	15.07
7281	NYSE	AVD	Fri, Feb 25, 2022	14.18	14.77	14.09	14.72
7280	NYSE	AVD	Thu, Feb 24, 2022	14.00	14.23	13.82	14.21
7279	NYSE	AVD	Wed, Feb 23, 2022	14.53	14.70	14.14	14.18
7278	NYSE	AVD	Tue, Feb 22, 2022	14.73	14.91	14.50	14.61
7277	NYSE	AVD	Fri, Feb 18, 2022	14.97	15.01	14.65	14.87
7276	NYSE	AVD	Thu, Feb 17, 2022	14.96	15.06	14.84	14.92
7275	NYSE	AVD	Wed, Feb 16, 2022	15.00	15.22	14.95	15.10
7274	NYSE	AVD	Tue, Feb 15, 2022	14.91	15.22	14.91	15.05
7273	NYSE	AVD	Mon, Feb 14, 2022	14.93	15.04	14.75	14.90
7272	NYSE	AVD	Fri, Feb 11, 2022	14.72	14.96	14.62	14.86
7271	NYSE	AVD	Thu, Feb 10, 2022	14.80	15.17	14.72	14.81
7270	NYSE	AVD	Wed, Feb 9, 2022	15.10	15.31	14.93	15.03
7269	NYSE	AVD	Tue, Feb 8, 2022	14.52	15.08	14.52	15.03
7268	NYSE	AVD	Mon, Feb 7, 2022	14.67	14.75	14.49	14.61
7267	NYSE	AVD	Fri, Feb 4, 2022	14.63	14.76	14.31	14.66
7266	NYSE	AVD	Thu, Feb 3, 2022	14.97	15.25	14.69	14.71
7265	NYSE	AVD	Wed, Feb 2, 2022	15.16	15.19	14.90	15.12
7264	NYSE	AVD	Tue, Feb 1, 2022	15.10	15.31	15.00	15.24
7263	NYSE	AVD	Mon, Jan 31, 2022	14.94	15.24	14.85	15.17
7262	NYSE	AVD	Fri, Jan 28, 2022	15.11	15.19	14.71	15.09
7261	NYSE	AVD	Thu, Jan 27, 2022	14.86	15.27	14.86	15.09
7260	NYSE	AVD	Wed, Jan 26, 2022	15.39	15.67	14.74	14.91
7259	NYSE	AVD	Tue, Jan 25, 2022	15.39	15.53	14.89	15.51
7258	NYSE	AVD	Mon, Jan 24, 2022	15.58	15.68	15.19	15.59
7257	NYSE	AVD	Fri, Jan 21, 2022	15.74	16.11	15.52	15.72
7256	NYSE	AVD	Thu, Jan 20, 2022	16.12	16.12	15.70	15.73
7255	NYSE	AVD	Wed, Jan 19, 2022	16.11	16.15	15.76	16.03
7254	NYSE	AVD	Tue, Jan 18, 2022	15.99	16.16	15.84	16.06
7253	NYSE	AVD	Fri, Jan 14, 2022	16.12	16.18	15.94	16.17
7252	NYSE	AVD	Thu, Jan 13, 2022	16.27	16.44	16.14	16.21
7251	NYSE	AVD	Wed, Jan 12, 2022	16.36	16.42	16.13	16.21
7250	NYSE	AVD	Tue, Jan 11, 2022	16.19	16.34	15.87	16.21
7249	NYSE	AVD	Mon, Jan 10, 2022	16.06	16.10	15.85	16.07
7248	NYSE	AVD	Fri, Jan 7, 2022	15.93	16.13	15.80	16.02
7247	NYSE	AVD	Thu, Jan 6, 2022	16.22	16.30	15.96	15.97
7246	NYSE	AVD	Wed, Jan 5, 2022	16.34	16.43	16.14	16.20
7245	NYSE	AVD	Tue, Jan 4, 2022	16.39	16.54	16.20	16.22
7244	NYSE	AVD	Mon, Jan 3, 2022	16.47	16.61	16.20	16.22
7243	NYSE	AVD	Fri, Dec 31, 2021	16.30	16.50	16.17	16.39
7242	NYSE	AVD	Thu, Dec 30, 2021	16.11	16.40	16.11	16.22
7241	NYSE	AVD	Wed, Dec 29, 2021	15.89	16.30	15.89	16.24
7240	NYSE	AVD	Tue, Dec 28, 2021	15.75	16.04	15.64	15.96
7239	NYSE	AVD	Mon, Dec 27, 2021	15.33	15.87	15.32	15.83
7238	NYSE	AVD	Thu, Dec 23, 2021	15.36	15.62	15.32	15.35
7237	NYSE	AVD	Wed, Dec 22, 2021	15.14	15.51	15.08	15.33
7236	NYSE	AVD	Tue, Dec 21, 2021	14.79	15.23	14.79	15.22
7235	NYSE	AVD	Mon, Dec 20, 2021	14.81	14.83	14.19	14.66
7234	NYSE	AVD	Fri, Dec 17, 2021	15.01	15.39	14.85	14.97
7233	NYSE	AVD	Thu, Dec 16, 2021	15.16	15.40	14.89	15.08
7232	NYSE	AVD	Wed, Dec 15, 2021	14.85	15.16	14.48	15.13
7231	NYSE	AVD	Tue, Dec 14, 2021	15.02	15.27	14.82	14.86
7230	NYSE	AVD	Mon, Dec 13, 2021	15.03	15.18	14.95	14.98
7229	NYSE	AVD	Fri, Dec 10, 2021	15.21	15.21	14.91	15.03
7228	NYSE	AVD	Thu, Dec 9, 2021	15.18	15.29	14.98	15.13
7227	NYSE	AVD	Wed, Dec 8, 2021	15.36	15.46	15.21	15.31
7226	NYSE	AVD	Tue, Dec 7, 2021	14.93	15.24	14.87	15.08
7225	NYSE	AVD	Mon, Dec 6, 2021	15.07	15.29	14.93	14.96
7224	NYSE	AVD	Fri, Dec 3, 2021	14.73	14.86	14.55	14.84
7223	NYSE	AVD	Thu, Dec 2, 2021	14.36	14.74	14.27	14.61
7222	NYSE	AVD	Wed, Dec 1, 2021	14.67	14.88	14.19	14.22
7221	NYSE	AVD	Tue, Nov 30, 2021	14.98	15.00	14.16	14.31
7220	NYSE	AVD	Mon, Nov 29, 2021	15.31	15.31	14.94	15.09
7219	NYSE	AVD	Fri, Nov 26, 2021	15.07	15.18	14.73	15.12
7218	NYSE	AVD	Wed, Nov 24, 2021	15.68	15.75	15.41	15.43
7217	NYSE	AVD	Tue, Nov 23, 2021	15.84	15.94	15.53	15.67
7216	NYSE	AVD	Mon, Nov 22, 2021	16.04	16.32	15.79	15.84
7215	NYSE	AVD	Fri, Nov 19, 2021	15.90	16.24	15.84	15.94
7214	NYSE	AVD	Thu, Nov 18, 2021	16.46	16.46	16.02	16.10
7213	NYSE	AVD	Wed, Nov 17, 2021	16.64	16.64	16.11	16.39
7212	NYSE	AVD	Tue, Nov 16, 2021	17.17	17.17	16.63	16.65
7211	NYSE	AVD	Mon, Nov 15, 2021	17.38	17.41	16.97	17.12
7210	NYSE	AVD	Fri, Nov 12, 2021	17.74	17.92	17.32	17.37
7209	NYSE	AVD	Thu, Nov 11, 2021	17.71	17.87	17.44	17.74
7208	NYSE	AVD	Wed, Nov 10, 2021	17.60	17.79	17.59	17.68
7207	NYSE	AVD	Tue, Nov 9, 2021	17.21	17.83	17.05	17.59
7206	NYSE	AVD	Mon, Nov 8, 2021	16.93	17.23	16.83	17.16
7205	NYSE	AVD	Fri, Nov 5, 2021	16.41	16.89	16.24	16.87
7204	NYSE	AVD	Thu, Nov 4, 2021	16.15	16.42	16.07	16.23
7203	NYSE	AVD	Wed, Nov 3, 2021	15.60	16.39	15.60	16.23
7202	NYSE	AVD	Tue, Nov 2, 2021	15.65	15.74	15.41	15.63
7201	NYSE	AVD	Mon, Nov 1, 2021	15.62	15.76	15.42	15.65
7200	NYSE	AVD	Fri, Oct 29, 2021	15.49	15.61	15.38	15.58
7199	NYSE	AVD	Thu, Oct 28, 2021	15.44	15.65	15.23	15.48
7198	NYSE	AVD	Wed, Oct 27, 2021	15.72	15.72	15.30	15.40
7197	NYSE	AVD	Tue, Oct 26, 2021	15.89	15.89	15.70	15.82
7196	NYSE	AVD	Mon, Oct 25, 2021	15.72	15.91	15.67	15.90
7195	NYSE	AVD	Fri, Oct 22, 2021	15.69	15.80	15.62	15.75
7194	NYSE	AVD	Thu, Oct 21, 2021	15.70	15.75	15.56	15.71
7193	NYSE	AVD	Wed, Oct 20, 2021	15.70	15.82	15.63	15.70
7192	NYSE	AVD	Tue, Oct 19, 2021	15.81	15.82	15.57	15.70
7191	NYSE	AVD	Mon, Oct 18, 2021	15.78	15.98	15.70	15.78
7190	NYSE	AVD	Fri, Oct 15, 2021	15.91	16.01	15.79	15.82
7189	NYSE	AVD	Thu, Oct 14, 2021	15.55	15.74	15.39	15.68
7188	NYSE	AVD	Wed, Oct 13, 2021	15.24	15.42	15.14	15.38
7187	NYSE	AVD	Tue, Oct 12, 2021	15.16	15.32	15.03	15.21
7186	NYSE	AVD	Mon, Oct 11, 2021	15.17	15.33	15.12	15.15
7185	NYSE	AVD	Fri, Oct 8, 2021	15.33	15.39	15.13	15.14
7184	NYSE	AVD	Thu, Oct 7, 2021	15.21	15.42	15.12	15.31
7183	NYSE	AVD	Wed, Oct 6, 2021	15.01	15.18	14.81	15.11
7182	NYSE	AVD	Tue, Oct 5, 2021	15.09	15.21	14.93	15.17
7181	NYSE	AVD	Mon, Oct 4, 2021	15.47	15.50	15.08	15.10
7180	NYSE	AVD	Fri, Oct 1, 2021	15.13	15.61	15.06	15.45
7179	NYSE	AVD	Thu, Sep 30, 2021	15.22	15.37	15.00	15.05
7178	NYSE	AVD	Wed, Sep 29, 2021	15.18	15.34	14.92	15.18
7177	NYSE	AVD	Tue, Sep 28, 2021	15.50	15.57	15.02	15.04
7176	NYSE	AVD	Mon, Sep 27, 2021	14.98	15.55	14.98	15.46
7175	NYSE	AVD	Fri, Sep 24, 2021	15.04	15.30	14.96	14.98
7174	NYSE	AVD	Thu, Sep 23, 2021	15.26	15.43	15.14	15.17
7173	NYSE	AVD	Wed, Sep 22, 2021	15.05	15.41	15.05	15.16
7172	NYSE	AVD	Tue, Sep 21, 2021	15.40	15.40	14.71	14.97
7171	NYSE	AVD	Mon, Sep 20, 2021	14.85	15.43	14.78	15.41
7170	NYSE	AVD	Fri, Sep 17, 2021	14.93	15.09	14.74	15.07
7169	NYSE	AVD	Thu, Sep 16, 2021	14.75	14.84	14.36	14.77
7168	NYSE	AVD	Wed, Sep 15, 2021	14.70	14.86	14.49	14.67
7167	NYSE	AVD	Tue, Sep 14, 2021	15.13	15.21	14.63	14.72
7166	NYSE	AVD	Mon, Sep 13, 2021	15.00	15.12	14.73	15.09
7165	NYSE	AVD	Fri, Sep 10, 2021	15.39	15.40	14.92	14.99
7164	NYSE	AVD	Thu, Sep 9, 2021	15.53	15.61	15.19	15.30
7163	NYSE	AVD	Wed, Sep 8, 2021	15.45	15.63	15.23	15.59
7162	NYSE	AVD	Tue, Sep 7, 2021	15.53	15.74	15.42	15.54
7161	NYSE	AVD	Fri, Sep 3, 2021	15.80	15.82	15.55	15.60
7160	NYSE	AVD	Thu, Sep 2, 2021	15.54	15.95	15.44	15.92
7159	NYSE	AVD	Wed, Sep 1, 2021	15.29	15.56	15.13	15.45
7158	NYSE	AVD	Tue, Aug 31, 2021	15.30	15.42	15.21	15.33
7157	NYSE	AVD	Mon, Aug 30, 2021	15.37	15.48	15.11	15.32
7156	NYSE	AVD	Fri, Aug 27, 2021	15.35	15.60	15.02	15.11
7155	NYSE	AVD	Thu, Aug 26, 2021	15.31	15.61	15.21	15.36
7154	NYSE	AVD	Wed, Aug 25, 2021	15.27	15.37	15.11	15.31
7153	NYSE	AVD	Tue, Aug 24, 2021	15.28	15.33	15.00	15.27
7152	NYSE	AVD	Mon, Aug 23, 2021	15.20	15.34	15.06	15.23
7151	NYSE	AVD	Fri, Aug 20, 2021	14.75	15.19	14.75	15.19
7150	NYSE	AVD	Thu, Aug 19, 2021	14.80	14.95	14.62	14.80
7149	NYSE	AVD	Wed, Aug 18, 2021	14.92	15.29	14.87	14.97
7148	NYSE	AVD	Tue, Aug 17, 2021	14.80	14.90	14.60	14.88
7147	NYSE	AVD	Mon, Aug 16, 2021	15.05	15.15	14.90	14.92
7146	NYSE	AVD	Fri, Aug 13, 2021	14.99	15.13	14.90	15.09
7145	NYSE	AVD	Thu, Aug 12, 2021	15.41	15.43	14.99	14.99
7144	NYSE	AVD	Wed, Aug 11, 2021	16.03	16.03	15.22	15.41
7143	NYSE	AVD	Tue, Aug 10, 2021	16.21	16.72	16.02	16.05
7142	NYSE	AVD	Mon, Aug 9, 2021	16.24	16.24	15.77	16.04
7141	NYSE	AVD	Fri, Aug 6, 2021	15.59	16.20	15.59	16.16
7140	NYSE	AVD	Thu, Aug 5, 2021	15.51	15.60	15.05	15.35
7139	NYSE	AVD	Wed, Aug 4, 2021	15.67	15.89	15.28	15.41
7138	NYSE	AVD	Tue, Aug 3, 2021	16.29	16.40	15.83	15.85
7137	NYSE	AVD	Mon, Aug 2, 2021	16.59	17.00	16.26	16.27
7136	NYSE	AVD	Fri, Jul 30, 2021	16.70	16.89	16.38	16.51
7135	NYSE	AVD	Thu, Jul 29, 2021	16.82	17.00	16.58	16.66
7134	NYSE	AVD	Wed, Jul 28, 2021	16.82	16.95	16.42	16.83
7133	NYSE	AVD	Tue, Jul 27, 2021	16.76	17.07	16.63	16.68
7132	NYSE	AVD	Mon, Jul 26, 2021	16.77	17.06	16.77	16.87
7131	NYSE	AVD	Fri, Jul 23, 2021	16.76	16.81	16.58	16.69
7130	NYSE	AVD	Thu, Jul 22, 2021	16.84	17.05	16.57	16.71
7129	NYSE	AVD	Wed, Jul 21, 2021	16.82	17.09	16.69	16.95
7128	NYSE	AVD	Tue, Jul 20, 2021	16.51	16.96	16.45	16.65
7127	NYSE	AVD	Mon, Jul 19, 2021	16.41	16.82	16.19	16.42
7126	NYSE	AVD	Fri, Jul 16, 2021	17.16	17.16	16.69	16.77
7125	NYSE	AVD	Thu, Jul 15, 2021	16.81	17.16	16.81	17.02
7124	NYSE	AVD	Wed, Jul 14, 2021	16.95	17.32	16.88	16.98
7123	NYSE	AVD	Tue, Jul 13, 2021	17.11	17.24	16.83	16.92
7122	NYSE	AVD	Mon, Jul 12, 2021	17.05	17.27	17.00	17.18
7121	NYSE	AVD	Fri, Jul 9, 2021	16.98	17.18	16.79	17.10
7120	NYSE	AVD	Thu, Jul 8, 2021	16.52	16.94	16.40	16.79
7119	NYSE	AVD	Wed, Jul 7, 2021	17.18	17.34	16.58	16.68
7118	NYSE	AVD	Tue, Jul 6, 2021	17.20	17.35	16.74	17.18
7117	NYSE	AVD	Fri, Jul 2, 2021	17.67	17.75	16.98	17.07
7116	NYSE	AVD	Thu, Jul 1, 2021	17.60	17.72	17.50	17.68
7115	NYSE	AVD	Wed, Jun 30, 2021	17.49	17.83	17.27	17.51
7114	NYSE	AVD	Tue, Jun 29, 2021	17.22	17.64	17.22	17.50
7113	NYSE	AVD	Mon, Jun 28, 2021	17.62	17.62	17.11	17.22
7112	NYSE	AVD	Fri, Jun 25, 2021	17.50	18.05	17.35	17.61
7111	NYSE	AVD	Thu, Jun 24, 2021	17.01	17.48	16.79	17.44
7110	NYSE	AVD	Wed, Jun 23, 2021	17.22	17.22	16.98	17.03
7109	NYSE	AVD	Tue, Jun 22, 2021	17.42	17.42	16.99	17.21
7108	NYSE	AVD	Mon, Jun 21, 2021	17.23	17.44	17.16	17.29
7107	NYSE	AVD	Fri, Jun 18, 2021	17.35	17.41	16.88	17.04
7106	NYSE	AVD	Thu, Jun 17, 2021	17.66	17.84	17.18	17.49
7105	NYSE	AVD	Wed, Jun 16, 2021	18.04	18.05	17.73	17.74
7104	NYSE	AVD	Tue, Jun 15, 2021	17.91	18.09	17.77	18.04
7103	NYSE	AVD	Mon, Jun 14, 2021	17.84	17.99	17.80	17.99
7102	NYSE	AVD	Fri, Jun 11, 2021	17.84	18.00	17.78	17.84
7101	NYSE	AVD	Thu, Jun 10, 2021	17.93	18.03	17.66	17.71
7100	NYSE	AVD	Wed, Jun 9, 2021	18.12	18.12	17.74	17.90
7099	NYSE	AVD	Tue, Jun 8, 2021	18.00	18.24	17.95	17.99
7098	NYSE	AVD	Mon, Jun 7, 2021	17.76	18.06	17.70	18.01
7097	NYSE	AVD	Fri, Jun 4, 2021	17.65	17.79	17.41	17.75
7096	NYSE	AVD	Thu, Jun 3, 2021	17.57	17.78	17.41	17.67
7095	NYSE	AVD	Wed, Jun 2, 2021	18.30	18.30	17.68	17.71
7094	NYSE	AVD	Tue, Jun 1, 2021	18.50	18.60	18.24	18.35
7093	NYSE	AVD	Fri, May 28, 2021	18.36	18.49	18.21	18.39
7092	NYSE	AVD	Thu, May 27, 2021	18.19	18.61	18.19	18.40
7091	NYSE	AVD	Wed, May 26, 2021	18.15	18.40	18.00	18.29
7090	NYSE	AVD	Tue, May 25, 2021	18.62	18.84	18.13	18.17
7089	NYSE	AVD	Mon, May 24, 2021	18.45	18.77	18.36	18.61
7088	NYSE	AVD	Fri, May 21, 2021	18.60	18.93	18.29	18.40
7087	NYSE	AVD	Thu, May 20, 2021	18.42	18.56	18.10	18.34
7086	NYSE	AVD	Wed, May 19, 2021	18.41	18.67	18.28	18.49
7085	NYSE	AVD	Tue, May 18, 2021	18.92	19.06	18.61	18.67
7084	NYSE	AVD	Mon, May 17, 2021	19.03	19.19	18.85	18.98
7083	NYSE	AVD	Fri, May 14, 2021	19.46	19.64	19.03	19.19
7082	NYSE	AVD	Thu, May 13, 2021	19.32	19.75	19.14	19.38
7081	NYSE	AVD	Wed, May 12, 2021	19.50	19.58	19.21	19.21
7080	NYSE	AVD	Tue, May 11, 2021	19.49	19.97	19.25	19.58
7079	NYSE	AVD	Mon, May 10, 2021	20.26	20.38	19.57	19.58
7078	NYSE	AVD	Fri, May 7, 2021	20.47	20.76	19.43	20.10
7077	NYSE	AVD	Thu, May 6, 2021	20.58	20.66	20.22	20.45
7076	NYSE	AVD	Wed, May 5, 2021	20.38	20.88	20.26	20.79
7075	NYSE	AVD	Tue, May 4, 2021	20.20	20.90	20.09	20.42
7074	NYSE	AVD	Mon, May 3, 2021	19.98	20.23	19.86	20.07
7073	NYSE	AVD	Fri, Apr 30, 2021	19.99	20.23	19.77	19.78
7072	NYSE	AVD	Thu, Apr 29, 2021	20.08	20.25	19.87	20.13
7071	NYSE	AVD	Wed, Apr 28, 2021	20.01	20.11	19.84	20.01
7070	NYSE	AVD	Tue, Apr 27, 2021	19.99	20.12	19.86	20.06
7069	NYSE	AVD	Mon, Apr 26, 2021	20.02	20.25	19.94	19.94
7068	NYSE	AVD	Fri, Apr 23, 2021	20.20	20.28	19.93	20.05
7067	NYSE	AVD	Thu, Apr 22, 2021	20.49	20.52	20.07	20.15
7066	NYSE	AVD	Wed, Apr 21, 2021	20.38	20.61	20.21	20.50
7065	NYSE	AVD	Tue, Apr 20, 2021	20.25	20.48	20.17	20.35
7064	NYSE	AVD	Mon, Apr 19, 2021	20.34	20.49	20.01	20.37
7063	NYSE	AVD	Fri, Apr 16, 2021	20.42	20.54	20.16	20.30
7062	NYSE	AVD	Thu, Apr 15, 2021	20.26	20.35	20.02	20.21
7061	NYSE	AVD	Wed, Apr 14, 2021	19.96	20.30	19.77	20.13
7060	NYSE	AVD	Tue, Apr 13, 2021	19.95	20.24	19.72	19.86
7059	NYSE	AVD	Mon, Apr 12, 2021	19.96	20.25	19.61	19.98
7058	NYSE	AVD	Fri, Apr 9, 2021	19.90	20.49	19.74	20.00
7057	NYSE	AVD	Thu, Apr 8, 2021	20.09	20.16	19.39	19.90
7056	NYSE	AVD	Wed, Apr 7, 2021	20.91	21.28	20.01	20.10
7055	NYSE	AVD	Tue, Apr 6, 2021	20.95	21.31	20.73	20.91
7054	NYSE	AVD	Mon, Apr 5, 2021	21.17	21.23	20.83	20.90
7053	NYSE	AVD	Thu, Apr 1, 2021	20.41	21.10	20.41	20.92
7052	NYSE	AVD	Wed, Mar 31, 2021	20.56	20.79	20.11	20.41
7051	NYSE	AVD	Tue, Mar 30, 2021	20.16	20.82	20.01	20.48
7050	NYSE	AVD	Mon, Mar 29, 2021	20.65	20.96	20.14	20.16
7049	NYSE	AVD	Fri, Mar 26, 2021	20.25	20.72	20.00	20.70
7048	NYSE	AVD	Thu, Mar 25, 2021	19.77	20.37	19.43	20.09
7047	NYSE	AVD	Wed, Mar 24, 2021	20.18	20.66	19.83	19.90
7046	NYSE	AVD	Tue, Mar 23, 2021	20.09	20.46	19.72	19.88
7045	NYSE	AVD	Mon, Mar 22, 2021	20.90	21.05	20.33	20.41
7044	NYSE	AVD	Fri, Mar 19, 2021	21.41	21.41	20.84	21.05
7043	NYSE	AVD	Thu, Mar 18, 2021	21.46	21.70	21.10	21.28
7042	NYSE	AVD	Wed, Mar 17, 2021	21.44	21.77	21.32	21.46
7041	NYSE	AVD	Tue, Mar 16, 2021	21.40	21.83	21.10	21.44
7040	NYSE	AVD	Mon, Mar 15, 2021	22.09	22.28	21.42	21.47
7039	NYSE	AVD	Fri, Mar 12, 2021	21.07	22.49	20.04	22.35
7038	NYSE	AVD	Thu, Mar 11, 2021	21.68	21.98	21.36	21.98
7037	NYSE	AVD	Wed, Mar 10, 2021	20.98	21.88	20.86	21.88
7036	NYSE	AVD	Tue, Mar 9, 2021	21.50	21.50	20.60	20.78
7035	NYSE	AVD	Mon, Mar 8, 2021	20.80	21.44	20.80	21.25
7034	NYSE	AVD	Fri, Mar 5, 2021	20.34	20.80	20.04	20.80
7033	NYSE	AVD	Thu, Mar 4, 2021	20.55	20.66	19.50	19.97
7032	NYSE	AVD	Wed, Mar 3, 2021	20.14	20.62	20.04	20.44
7031	NYSE	AVD	Tue, Mar 2, 2021	20.35	20.59	20.11	20.15
7030	NYSE	AVD	Mon, Mar 1, 2021	19.90	20.60	19.90	20.35
7029	NYSE	AVD	Fri, Feb 26, 2021	20.04	20.04	19.48	19.52
7028	NYSE	AVD	Thu, Feb 25, 2021	19.97	20.42	19.67	19.85
7027	NYSE	AVD	Wed, Feb 24, 2021	19.97	20.43	19.92	20.05
7026	NYSE	AVD	Tue, Feb 23, 2021	19.56	20.00	19.24	19.80
7025	NYSE	AVD	Mon, Feb 22, 2021	19.00	19.76	18.84	19.65
7024	NYSE	AVD	Fri, Feb 19, 2021	18.32	19.11	18.32	19.09
7023	NYSE	AVD	Thu, Feb 18, 2021	18.26	18.36	18.13	18.22
7022	NYSE	AVD	Wed, Feb 17, 2021	18.25	18.59	18.24	18.31
7021	NYSE	AVD	Tue, Feb 16, 2021	18.87	18.87	18.36	18.49
7020	NYSE	AVD	Fri, Feb 12, 2021	19.03	19.26	18.59	18.60
7019	NYSE	AVD	Thu, Feb 11, 2021	19.10	19.36	18.67	19.02
7018	NYSE	AVD	Wed, Feb 10, 2021	19.26	19.41	19.00	19.03
7017	NYSE	AVD	Tue, Feb 9, 2021	18.46	19.32	18.25	19.19
7016	NYSE	AVD	Mon, Feb 8, 2021	17.98	18.71	17.90	18.43
7015	NYSE	AVD	Fri, Feb 5, 2021	17.59	17.74	17.29	17.73
7014	NYSE	AVD	Thu, Feb 4, 2021	17.07	17.35	16.97	17.32
7013	NYSE	AVD	Wed, Feb 3, 2021	17.21	17.27	16.89	17.11
7012	NYSE	AVD	Tue, Feb 2, 2021	17.26	17.35	16.93	17.31
7011	NYSE	AVD	Mon, Feb 1, 2021	16.64	17.08	16.51	17.02
7010	NYSE	AVD	Fri, Jan 29, 2021	17.01	17.59	16.54	16.55
7009	NYSE	AVD	Thu, Jan 28, 2021	17.37	17.53	16.84	17.02
7008	NYSE	AVD	Wed, Jan 27, 2021	17.21	17.48	16.70	17.11
7007	NYSE	AVD	Tue, Jan 26, 2021	18.71	18.71	17.66	17.68
7006	NYSE	AVD	Mon, Jan 25, 2021	18.21	18.53	18.07	18.45
7005	NYSE	AVD	Fri, Jan 22, 2021	17.69	18.49	17.62	18.44
7004	NYSE	AVD	Thu, Jan 21, 2021	18.16	18.17	17.85	17.85
7003	NYSE	AVD	Wed, Jan 20, 2021	17.93	18.22	17.85	18.16
7002	NYSE	AVD	Tue, Jan 19, 2021	17.92	18.00	17.80	17.94
7001	NYSE	AVD	Fri, Jan 15, 2021	17.25	17.81	17.25	17.80
7000	NYSE	AVD	Thu, Jan 14, 2021	17.60	18.00	17.48	17.67
6999	NYSE	AVD	Wed, Jan 13, 2021	17.23	17.47	16.99	17.41
6998	NYSE	AVD	Tue, Jan 12, 2021	16.56	17.16	16.42	17.12
6997	NYSE	AVD	Mon, Jan 11, 2021	16.50	17.04	16.38	16.52
6996	NYSE	AVD	Fri, Jan 8, 2021	17.34	17.34	16.61	16.75
6995	NYSE	AVD	Thu, Jan 7, 2021	17.33	17.59	17.01	17.27
6994	NYSE	AVD	Wed, Jan 6, 2021	16.67	17.50	16.65	17.21
6993	NYSE	AVD	Tue, Jan 5, 2021	15.86	16.60	15.86	16.35
6992	NYSE	AVD	Mon, Jan 4, 2021	15.63	15.98	15.51	15.86
6991	NYSE	AVD	Thu, Dec 31, 2020	15.61	15.76	15.50	15.52
6990	NYSE	AVD	Wed, Dec 30, 2020	15.47	15.78	15.45	15.63
6989	NYSE	AVD	Tue, Dec 29, 2020	15.55	15.70	15.21	15.45
6988	NYSE	AVD	Mon, Dec 28, 2020	15.79	16.19	15.55	15.59
6987	NYSE	AVD	Thu, Dec 24, 2020	15.55	15.77	15.41	15.57
6986	NYSE	AVD	Wed, Dec 23, 2020	15.61	15.79	15.47	15.60
6985	NYSE	AVD	Tue, Dec 22, 2020	15.01	15.81	14.91	15.42
6984	NYSE	AVD	Mon, Dec 21, 2020	14.94	15.25	14.85	14.98
6983	NYSE	AVD	Fri, Dec 18, 2020	15.88	15.98	15.23	15.30
6982	NYSE	AVD	Thu, Dec 17, 2020	15.75	15.99	15.65	15.78
6981	NYSE	AVD	Wed, Dec 16, 2020	15.89	16.32	15.51	15.69
6980	NYSE	AVD	Tue, Dec 15, 2020	16.46	16.73	16.14	16.19
6979	NYSE	AVD	Mon, Dec 14, 2020	16.52	16.56	16.11	16.29
6978	NYSE	AVD	Fri, Dec 11, 2020	16.17	16.55	16.05	16.36
6977	NYSE	AVD	Thu, Dec 10, 2020	16.00	16.38	15.67	16.33
6976	NYSE	AVD	Wed, Dec 9, 2020	16.00	16.40	15.97	16.26
6975	NYSE	AVD	Tue, Dec 8, 2020	15.51	15.99	15.51	15.87
6974	NYSE	AVD	Mon, Dec 7, 2020	15.72	15.82	15.24	15.62
6973	NYSE	AVD	Fri, Dec 4, 2020	15.39	15.83	15.39	15.67
6972	NYSE	AVD	Thu, Dec 3, 2020	15.29	15.49	15.22	15.28
6971	NYSE	AVD	Wed, Dec 2, 2020	15.37	15.59	15.25	15.41
6970	NYSE	AVD	Tue, Dec 1, 2020	15.47	15.47	15.19	15.36
6969	NYSE	AVD	Mon, Nov 30, 2020	15.51	15.51	15.11	15.16
6968	NYSE	AVD	Fri, Nov 27, 2020	15.39	15.73	15.18	15.60
6967	NYSE	AVD	Wed, Nov 25, 2020	15.67	15.79	15.13	15.52
6966	NYSE	AVD	Tue, Nov 24, 2020	15.15	16.03	15.15	15.70
6965	NYSE	AVD	Mon, Nov 23, 2020	15.09	15.14	14.87	14.98
6964	NYSE	AVD	Fri, Nov 20, 2020	14.62	14.98	14.62	14.87
6963	NYSE	AVD	Thu, Nov 19, 2020	14.57	14.87	14.50	14.81
6962	NYSE	AVD	Wed, Nov 18, 2020	14.88	15.08	14.55	14.68
6961	NYSE	AVD	Tue, Nov 17, 2020	14.70	14.98	14.54	14.85
6960	NYSE	AVD	Mon, Nov 16, 2020	14.84	15.23	14.57	14.83
6959	NYSE	AVD	Fri, Nov 13, 2020	14.20	14.56	14.10	14.46
6958	NYSE	AVD	Thu, Nov 12, 2020	14.06	14.54	13.55	13.98
6957	NYSE	AVD	Wed, Nov 11, 2020	14.62	14.62	14.05	14.28
6956	NYSE	AVD	Tue, Nov 10, 2020	13.87	14.63	13.15	14.58
6955	NYSE	AVD	Mon, Nov 9, 2020	14.03	14.93	13.75	14.15
6954	NYSE	AVD	Fri, Nov 6, 2020	13.44	13.59	13.30	13.35
6953	NYSE	AVD	Thu, Nov 5, 2020	12.94	13.50	12.94	13.38
6952	NYSE	AVD	Wed, Nov 4, 2020	13.27	13.29	12.79	12.91
6951	NYSE	AVD	Tue, Nov 3, 2020	13.16	13.54	12.93	13.43
6950	NYSE	AVD	Mon, Nov 2, 2020	13.12	13.27	12.86	12.90
6949	NYSE	AVD	Fri, Oct 30, 2020	13.49	13.60	12.79	12.92
6948	NYSE	AVD	Thu, Oct 29, 2020	13.19	13.78	13.08	13.50
6947	NYSE	AVD	Wed, Oct 28, 2020	13.40	13.56	13.28	13.30
6946	NYSE	AVD	Tue, Oct 27, 2020	13.95	13.95	13.68	13.70
6945	NYSE	AVD	Mon, Oct 26, 2020	14.09	14.34	13.84	14.03
6944	NYSE	AVD	Fri, Oct 23, 2020	14.73	14.83	14.07	14.30
6943	NYSE	AVD	Thu, Oct 22, 2020	14.33	14.61	13.93	14.52
6942	NYSE	AVD	Wed, Oct 21, 2020	14.25	14.50	14.00	14.20
6941	NYSE	AVD	Tue, Oct 20, 2020	14.69	14.76	14.20	14.25
6940	NYSE	AVD	Mon, Oct 19, 2020	14.77	14.93	14.43	14.50
6939	NYSE	AVD	Fri, Oct 16, 2020	14.25	14.90	14.11	14.64
6938	NYSE	AVD	Thu, Oct 15, 2020	14.26	14.72	14.20	14.27
6937	NYSE	AVD	Wed, Oct 14, 2020	14.61	14.92	14.47	14.49
6936	NYSE	AVD	Tue, Oct 13, 2020	14.95	15.09	14.53	14.54
6935	NYSE	AVD	Mon, Oct 12, 2020	14.82	15.23	14.82	15.14
6934	NYSE	AVD	Fri, Oct 9, 2020	14.84	15.10	14.73	14.84
6933	NYSE	AVD	Thu, Oct 8, 2020	14.29	14.73	14.29	14.62
6932	NYSE	AVD	Wed, Oct 7, 2020	14.03	14.11	13.74	14.00
6931	NYSE	AVD	Tue, Oct 6, 2020	14.17	14.49	13.81	13.81
6930	NYSE	AVD	Mon, Oct 5, 2020	13.44	14.16	13.44	14.02
6929	NYSE	AVD	Fri, Oct 2, 2020	12.91	13.41	12.91	13.22
6928	NYSE	AVD	Thu, Oct 1, 2020	13.15	13.30	13.06	13.13
6927	NYSE	AVD	Wed, Sep 30, 2020	13.37	13.64	13.02	13.14
6926	NYSE	AVD	Tue, Sep 29, 2020	13.39	13.49	13.19	13.44
6925	NYSE	AVD	Mon, Sep 28, 2020	13.05	13.86	13.05	13.35
6924	NYSE	AVD	Fri, Sep 25, 2020	12.85	12.95	12.68	12.86
6923	NYSE	AVD	Thu, Sep 24, 2020	12.90	13.18	12.76	12.96
6922	NYSE	AVD	Wed, Sep 23, 2020	13.48	13.54	12.81	12.85
6921	NYSE	AVD	Tue, Sep 22, 2020	13.71	13.74	13.33	13.49
6920	NYSE	AVD	Mon, Sep 21, 2020	13.77	13.77	12.93	13.58
6919	NYSE	AVD	Fri, Sep 18, 2020	14.62	14.62	13.58	14.08
6918	NYSE	AVD	Thu, Sep 17, 2020	14.51	14.66	14.37	14.48
6917	NYSE	AVD	Wed, Sep 16, 2020	15.00	15.00	14.62	14.64
6916	NYSE	AVD	Tue, Sep 15, 2020	14.17	14.99	14.05	14.85
6915	NYSE	AVD	Mon, Sep 14, 2020	14.22	14.44	14.12	14.31
6914	NYSE	AVD	Fri, Sep 11, 2020	14.19	14.49	14.03	14.13
6913	NYSE	AVD	Thu, Sep 10, 2020	14.09	14.28	13.90	14.17
6912	NYSE	AVD	Wed, Sep 9, 2020	14.09	14.26	13.94	14.08
6911	NYSE	AVD	Tue, Sep 8, 2020	14.37	14.37	13.92	14.03
6910	NYSE	AVD	Fri, Sep 4, 2020	14.80	14.80	14.27	14.47
6909	NYSE	AVD	Thu, Sep 3, 2020	14.98	14.98	14.29	14.52
6908	NYSE	AVD	Wed, Sep 2, 2020	14.66	14.95	14.56	14.95
6907	NYSE	AVD	Tue, Sep 1, 2020	14.05	14.72	14.00	14.72
6906	NYSE	AVD	Mon, Aug 31, 2020	14.27	14.36	14.06	14.15
6905	NYSE	AVD	Fri, Aug 28, 2020	14.35	14.52	14.00	14.38
6904	NYSE	AVD	Thu, Aug 27, 2020	14.31	14.43	14.04	14.16
6903	NYSE	AVD	Wed, Aug 26, 2020	13.96	14.26	13.91	14.22
6902	NYSE	AVD	Tue, Aug 25, 2020	14.16	14.19	14.02	14.09
6901	NYSE	AVD	Mon, Aug 24, 2020	13.98	14.09	13.68	14.03
6900	NYSE	AVD	Fri, Aug 21, 2020	14.03	14.03	13.39	13.73
6899	NYSE	AVD	Thu, Aug 20, 2020	14.14	14.27	13.93	14.23
6898	NYSE	AVD	Wed, Aug 19, 2020	14.48	14.52	14.00	14.36
6897	NYSE	AVD	Tue, Aug 18, 2020	14.42	14.86	14.34	14.56
6896	NYSE	AVD	Mon, Aug 17, 2020	14.48	14.56	14.30	14.43
6895	NYSE	AVD	Fri, Aug 14, 2020	14.51	14.60	14.45	14.52
6894	NYSE	AVD	Thu, Aug 13, 2020	14.79	14.82	14.56	14.69
6893	NYSE	AVD	Wed, Aug 12, 2020	14.85	14.99	14.71	14.89
6892	NYSE	AVD	Tue, Aug 11, 2020	15.00	15.12	14.71	14.76
6891	NYSE	AVD	Mon, Aug 10, 2020	15.02	15.26	14.79	14.88
6890	NYSE	AVD	Fri, Aug 7, 2020	14.95	15.45	14.62	14.99
6889	NYSE	AVD	Thu, Aug 6, 2020	14.25	14.58	14.20	14.45
6888	NYSE	AVD	Wed, Aug 5, 2020	13.95	14.33	13.85	14.33
6887	NYSE	AVD	Tue, Aug 4, 2020	13.66	13.82	13.56	13.82
6886	NYSE	AVD	Mon, Aug 3, 2020	13.61	13.79	13.44	13.73
6885	NYSE	AVD	Fri, Jul 31, 2020	13.42	13.49	13.03	13.46
6884	NYSE	AVD	Thu, Jul 30, 2020	13.55	13.67	13.40	13.55
6883	NYSE	AVD	Wed, Jul 29, 2020	13.37	13.80	13.37	13.78
6882	NYSE	AVD	Tue, Jul 28, 2020	13.48	13.54	13.11	13.17
6881	NYSE	AVD	Mon, Jul 27, 2020	13.28	13.71	13.28	13.62
6880	NYSE	AVD	Fri, Jul 24, 2020	13.46	13.50	13.21	13.30
6879	NYSE	AVD	Thu, Jul 23, 2020	13.39	13.62	13.33	13.40
6878	NYSE	AVD	Wed, Jul 22, 2020	13.42	13.65	13.29	13.50
6877	NYSE	AVD	Tue, Jul 21, 2020	13.42	13.87	13.42	13.62
6876	NYSE	AVD	Mon, Jul 20, 2020	13.61	13.77	13.22	13.25
6875	NYSE	AVD	Fri, Jul 17, 2020	13.74	13.88	13.69	13.73
6874	NYSE	AVD	Thu, Jul 16, 2020	13.63	13.85	13.58	13.71
6873	NYSE	AVD	Wed, Jul 15, 2020	13.85	13.95	13.64	13.67
6872	NYSE	AVD	Tue, Jul 14, 2020	13.43	13.65	13.26	13.61
6871	NYSE	AVD	Mon, Jul 13, 2020	13.40	13.64	13.34	13.40
6870	NYSE	AVD	Fri, Jul 10, 2020	12.85	13.33	12.85	13.29
6869	NYSE	AVD	Thu, Jul 9, 2020	13.08	13.27	12.61	12.82
6868	NYSE	AVD	Wed, Jul 8, 2020	13.43	13.60	13.03	13.16
6867	NYSE	AVD	Tue, Jul 7, 2020	13.64	13.71	13.43	13.54
6866	NYSE	AVD	Mon, Jul 6, 2020	14.05	14.05	13.60	13.83
6865	NYSE	AVD	Thu, Jul 2, 2020	13.68	13.91	13.57	13.83
6864	NYSE	AVD	Wed, Jul 1, 2020	13.80	13.92	13.25	13.38
6863	NYSE	AVD	Tue, Jun 30, 2020	13.54	13.88	13.51	13.76
6862	NYSE	AVD	Mon, Jun 29, 2020	13.22	13.90	13.15	13.63
6861	NYSE	AVD	Fri, Jun 26, 2020	12.60	13.24	12.32	13.11
6860	NYSE	AVD	Thu, Jun 25, 2020	12.42	12.71	12.30	12.67
6859	NYSE	AVD	Wed, Jun 24, 2020	13.25	13.25	12.41	12.46
6858	NYSE	AVD	Tue, Jun 23, 2020	13.30	13.49	13.14	13.30
6857	NYSE	AVD	Mon, Jun 22, 2020	13.13	13.18	12.73	13.16
6856	NYSE	AVD	Fri, Jun 19, 2020	12.40	13.17	12.32	13.00
6855	NYSE	AVD	Thu, Jun 18, 2020	12.15	12.45	12.06	12.24
6854	NYSE	AVD	Wed, Jun 17, 2020	12.72	12.92	12.17	12.25
6853	NYSE	AVD	Tue, Jun 16, 2020	12.92	13.16	12.51	12.79
6852	NYSE	AVD	Mon, Jun 15, 2020	11.85	12.34	11.85	12.29
6851	NYSE	AVD	Fri, Jun 12, 2020	12.81	12.94	12.07	12.34
6850	NYSE	AVD	Thu, Jun 11, 2020	12.67	12.72	12.18	12.20
6849	NYSE	AVD	Wed, Jun 10, 2020	14.28	14.52	13.21	13.30
6848	NYSE	AVD	Tue, Jun 9, 2020	13.37	14.21	13.16	13.99
6847	NYSE	AVD	Mon, Jun 8, 2020	14.14	14.18	13.47	13.80
6846	NYSE	AVD	Fri, Jun 5, 2020	14.44	14.64	13.90	13.99
6845	NYSE	AVD	Thu, Jun 4, 2020	13.20	14.16	13.16	13.88
6844	NYSE	AVD	Wed, Jun 3, 2020	13.16	13.97	13.03	13.39
6843	NYSE	AVD	Tue, Jun 2, 2020	13.30	13.30	12.73	12.84
6842	NYSE	AVD	Mon, Jun 1, 2020	13.41	13.41	13.10	13.14
6841	NYSE	AVD	Fri, May 29, 2020	13.46	13.46	13.01	13.30
6840	NYSE	AVD	Thu, May 28, 2020	13.86	13.99	13.39	13.52
6839	NYSE	AVD	Wed, May 27, 2020	13.15	13.54	12.95	13.54
6838	NYSE	AVD	Tue, May 26, 2020	12.68	13.59	12.40	12.75
6837	NYSE	AVD	Fri, May 22, 2020	12.05	12.23	11.97	12.15
6836	NYSE	AVD	Thu, May 21, 2020	12.11	12.28	11.86	12.08
6835	NYSE	AVD	Wed, May 20, 2020	12.41	12.50	11.98	12.08
6834	NYSE	AVD	Tue, May 19, 2020	12.73	12.82	12.00	12.11
6833	NYSE	AVD	Mon, May 18, 2020	13.00	13.34	12.85	12.90
6832	NYSE	AVD	Fri, May 15, 2020	12.44	12.66	12.05	12.41
6831	NYSE	AVD	Thu, May 14, 2020	12.67	12.67	11.71	12.28
6830	NYSE	AVD	Wed, May 13, 2020	13.23	13.28	12.75	13.08
6829	NYSE	AVD	Tue, May 12, 2020	13.73	14.28	13.41	13.47
6828	NYSE	AVD	Mon, May 11, 2020	13.35	14.00	12.94	13.87
6827	NYSE	AVD	Fri, May 8, 2020	13.50	13.80	13.32	13.73
6826	NYSE	AVD	Thu, May 7, 2020	13.09	13.49	12.76	13.21
6825	NYSE	AVD	Wed, May 6, 2020	12.92	12.99	12.64	12.81
6824	NYSE	AVD	Tue, May 5, 2020	13.40	13.76	12.89	12.93
6823	NYSE	AVD	Mon, May 4, 2020	13.25	13.26	12.78	13.08
6822	NYSE	AVD	Fri, May 1, 2020	12.18	13.63	12.16	13.54
6821	NYSE	AVD	Thu, Apr 30, 2020	14.30	14.30	12.50	12.57
6820	NYSE	AVD	Wed, Apr 29, 2020	15.47	15.47	14.43	14.57
6819	NYSE	AVD	Tue, Apr 28, 2020	15.30	15.62	14.84	14.85
6818	NYSE	AVD	Mon, Apr 27, 2020	14.83	15.13	14.72	14.78
6817	NYSE	AVD	Fri, Apr 24, 2020	14.96	15.05	14.18	14.50
6816	NYSE	AVD	Thu, Apr 23, 2020	14.40	15.15	14.40	14.80
6815	NYSE	AVD	Wed, Apr 22, 2020	14.66	14.66	14.33	14.40
6814	NYSE	AVD	Tue, Apr 21, 2020	13.95	14.36	13.88	14.31
6813	NYSE	AVD	Mon, Apr 20, 2020	14.38	14.67	14.18	14.41
6812	NYSE	AVD	Fri, Apr 17, 2020	14.16	14.91	14.16	14.70
6811	NYSE	AVD	Thu, Apr 16, 2020	13.94	14.39	13.26	13.75
6810	NYSE	AVD	Wed, Apr 15, 2020	14.37	14.37	13.86	14.06
6809	NYSE	AVD	Tue, Apr 14, 2020	15.32	15.53	14.64	14.79
6808	NYSE	AVD	Mon, Apr 13, 2020	15.24	15.24	14.45	14.93
6807	NYSE	AVD	Thu, Apr 9, 2020	14.75	15.56	14.75	15.56
6806	NYSE	AVD	Wed, Apr 8, 2020	14.23	14.62	13.78	14.59
6805	NYSE	AVD	Tue, Apr 7, 2020	14.38	14.88	13.67	13.83
6804	NYSE	AVD	Mon, Apr 6, 2020	13.03	14.03	13.03	14.03
6803	NYSE	AVD	Fri, Apr 3, 2020	13.54	13.75	12.21	12.55
6802	NYSE	AVD	Thu, Apr 2, 2020	13.31	14.29	13.11	13.76
6801	NYSE	AVD	Wed, Apr 1, 2020	13.71	13.75	13.19	13.55
6800	NYSE	AVD	Tue, Mar 31, 2020	14.68	14.99	13.62	14.46
6799	NYSE	AVD	Mon, Mar 30, 2020	12.50	14.70	12.50	14.52
6798	NYSE	AVD	Fri, Mar 27, 2020	12.99	13.02	12.24	12.50
6797	NYSE	AVD	Thu, Mar 26, 2020	12.64	13.58	12.42	13.58
6796	NYSE	AVD	Wed, Mar 25, 2020	12.60	12.98	12.04	12.56
6795	NYSE	AVD	Tue, Mar 24, 2020	12.16	12.86	12.00	12.70
6794	NYSE	AVD	Mon, Mar 23, 2020	12.05	12.59	11.35	11.61
6793	NYSE	AVD	Fri, Mar 20, 2020	12.80	13.19	11.90	12.04
6792	NYSE	AVD	Thu, Mar 19, 2020	12.60	14.03	12.36	12.77
6791	NYSE	AVD	Wed, Mar 18, 2020	12.81	13.24	12.03	12.55
6790	NYSE	AVD	Tue, Mar 17, 2020	12.14	13.80	11.53	13.58
6789	NYSE	AVD	Mon, Mar 16, 2020	12.47	13.06	11.88	11.89
6788	NYSE	AVD	Fri, Mar 13, 2020	13.07	13.80	12.45	13.80
6787	NYSE	AVD	Thu, Mar 12, 2020	13.15	13.46	12.24	12.35
6786	NYSE	AVD	Wed, Mar 11, 2020	14.90	15.00	13.83	14.26
6785	NYSE	AVD	Tue, Mar 10, 2020	15.03	15.71	14.60	15.48
6784	NYSE	AVD	Mon, Mar 9, 2020	15.37	15.41	14.85	15.21
6783	NYSE	AVD	Fri, Mar 6, 2020	15.83	16.30	15.75	16.23
6782	NYSE	AVD	Thu, Mar 5, 2020	16.18	16.29	15.77	16.26
6781	NYSE	AVD	Wed, Mar 4, 2020	16.34	16.70	15.85	16.68
6780	NYSE	AVD	Tue, Mar 3, 2020	15.76	16.23	15.70	15.98
6779	NYSE	AVD	Mon, Mar 2, 2020	15.25	15.82	15.13	15.77
6778	NYSE	AVD	Fri, Feb 28, 2020	15.39	15.78	14.89	15.25
6777	NYSE	AVD	Thu, Feb 27, 2020	15.79	16.47	15.48	16.07
6776	NYSE	AVD	Wed, Feb 26, 2020	16.16	16.38	15.93	16.17
6775	NYSE	AVD	Tue, Feb 25, 2020	16.74	16.82	16.00	16.02
6774	NYSE	AVD	Mon, Feb 24, 2020	16.73	16.93	16.57	16.78
6773	NYSE	AVD	Fri, Feb 21, 2020	17.31	17.48	17.00	17.35
6772	NYSE	AVD	Thu, Feb 20, 2020	17.60	17.80	17.30	17.36
6771	NYSE	AVD	Wed, Feb 19, 2020	17.77	17.94	17.65	17.70
6770	NYSE	AVD	Tue, Feb 18, 2020	18.18	18.27	17.50	17.72
6769	NYSE	AVD	Fri, Feb 14, 2020	17.42	18.32	17.42	18.29
6768	NYSE	AVD	Thu, Feb 13, 2020	17.49	17.59	17.25	17.46
6767	NYSE	AVD	Wed, Feb 12, 2020	17.75	17.92	17.54	17.55
6766	NYSE	AVD	Tue, Feb 11, 2020	18.18	18.42	17.69	17.69
6765	NYSE	AVD	Mon, Feb 10, 2020	18.15	18.42	18.13	18.26
6764	NYSE	AVD	Fri, Feb 7, 2020	19.00	19.00	18.13	18.25
6763	NYSE	AVD	Thu, Feb 6, 2020	19.39	19.46	18.99	19.10
6762	NYSE	AVD	Wed, Feb 5, 2020	19.00	19.56	18.81	19.53
6761	NYSE	AVD	Tue, Feb 4, 2020	18.75	18.96	18.53	18.88
6760	NYSE	AVD	Mon, Feb 3, 2020	18.70	18.77	18.33	18.53
6759	NYSE	AVD	Fri, Jan 31, 2020	18.50	18.73	18.18	18.68
6758	NYSE	AVD	Thu, Jan 30, 2020	18.28	18.71	18.28	18.67
6757	NYSE	AVD	Wed, Jan 29, 2020	18.52	18.68	18.36	18.54
6756	NYSE	AVD	Tue, Jan 28, 2020	18.23	18.52	18.06	18.45
6755	NYSE	AVD	Mon, Jan 27, 2020	17.56	18.19	17.56	18.08
6754	NYSE	AVD	Fri, Jan 24, 2020	18.32	18.32	17.81	17.97
6753	NYSE	AVD	Thu, Jan 23, 2020	18.20	18.40	17.86	18.32
6752	NYSE	AVD	Wed, Jan 22, 2020	18.12	18.29	17.86	18.23
6751	NYSE	AVD	Tue, Jan 21, 2020	18.65	18.80	18.09	18.12
6750	NYSE	AVD	Fri, Jan 17, 2020	19.16	19.16	18.74	18.88
6749	NYSE	AVD	Thu, Jan 16, 2020	18.97	19.15	18.79	18.97
6748	NYSE	AVD	Wed, Jan 15, 2020	18.56	18.95	18.56	18.79
6747	NYSE	AVD	Tue, Jan 14, 2020	18.67	18.89	18.53	18.64
6746	NYSE	AVD	Mon, Jan 13, 2020	18.28	18.78	18.16	18.76
6745	NYSE	AVD	Fri, Jan 10, 2020	18.43	18.52	18.21	18.28
6744	NYSE	AVD	Thu, Jan 9, 2020	18.57	18.76	18.38	18.40
6743	NYSE	AVD	Wed, Jan 8, 2020	18.61	18.63	18.38	18.51
6742	NYSE	AVD	Tue, Jan 7, 2020	18.87	18.87	18.58	18.63
6741	NYSE	AVD	Mon, Jan 6, 2020	18.91	19.00	18.74	18.80
6740	NYSE	AVD	Fri, Jan 3, 2020	18.62	19.20	18.35	19.14
6739	NYSE	AVD	Thu, Jan 2, 2020	19.60	19.60	18.87	19.03
6738	NYSE	AVD	Tue, Dec 31, 2019	19.32	19.51	19.25	19.47
6737	NYSE	AVD	Mon, Dec 30, 2019	19.42	19.42	19.19	19.32
6736	NYSE	AVD	Fri, Dec 27, 2019	19.28	19.39	19.17	19.30
6735	NYSE	AVD	Thu, Dec 26, 2019	19.28	19.36	19.17	19.34
6734	NYSE	AVD	Tue, Dec 24, 2019	19.23	19.31	19.07	19.26
6733	NYSE	AVD	Mon, Dec 23, 2019	18.84	19.25	18.57	19.21
6732	NYSE	AVD	Fri, Dec 20, 2019	18.45	18.86	18.28	18.79
6731	NYSE	AVD	Thu, Dec 19, 2019	18.67	18.68	17.86	18.37
6730	NYSE	AVD	Wed, Dec 18, 2019	18.38	18.70	18.08	18.69
6729	NYSE	AVD	Tue, Dec 17, 2019	18.11	18.40	17.94	18.39
6728	NYSE	AVD	Mon, Dec 16, 2019	17.76	18.11	17.75	18.11
6727	NYSE	AVD	Fri, Dec 13, 2019	17.22	17.63	17.13	17.60
6726	NYSE	AVD	Thu, Dec 12, 2019	16.90	17.38	16.90	17.22
6725	NYSE	AVD	Wed, Dec 11, 2019	16.48	17.00	16.48	16.96
6724	NYSE	AVD	Tue, Dec 10, 2019	16.38	16.57	16.20	16.48
6723	NYSE	AVD	Mon, Dec 9, 2019	16.33	16.52	16.32	16.43
6722	NYSE	AVD	Fri, Dec 6, 2019	16.35	16.62	16.26	16.35
6721	NYSE	AVD	Thu, Dec 5, 2019	16.16	16.30	16.00	16.17
6720	NYSE	AVD	Wed, Dec 4, 2019	15.99	16.42	15.99	16.07
6719	NYSE	AVD	Tue, Dec 3, 2019	15.97	15.97	15.64	15.91
6718	NYSE	AVD	Mon, Dec 2, 2019	16.09	16.20	15.90	16.11
6717	NYSE	AVD	Fri, Nov 29, 2019	15.86	16.13	15.83	16.10
6716	NYSE	AVD	Wed, Nov 27, 2019	15.85	16.00	15.66	15.97
6715	NYSE	AVD	Tue, Nov 26, 2019	15.50	15.84	15.50	15.80
6714	NYSE	AVD	Mon, Nov 25, 2019	14.82	15.64	14.78	15.53
6713	NYSE	AVD	Fri, Nov 22, 2019	14.45	14.82	14.28	14.80
6712	NYSE	AVD	Thu, Nov 21, 2019	14.26	15.20	14.06	14.52
6711	NYSE	AVD	Wed, Nov 20, 2019	14.47	14.68	14.17	14.17
6710	NYSE	AVD	Tue, Nov 19, 2019	14.64	14.70	14.36	14.56
6709	NYSE	AVD	Mon, Nov 18, 2019	15.03	15.26	14.60	14.60
6708	NYSE	AVD	Fri, Nov 15, 2019	15.28	15.36	14.96	15.16
6707	NYSE	AVD	Thu, Nov 14, 2019	15.35	15.47	15.07	15.16
6706	NYSE	AVD	Wed, Nov 13, 2019	15.74	15.78	15.32	15.43
6705	NYSE	AVD	Tue, Nov 12, 2019	15.81	15.98	15.75	15.86
6704	NYSE	AVD	Mon, Nov 11, 2019	15.79	15.95	15.63	15.85
6703	NYSE	AVD	Fri, Nov 8, 2019	15.50	15.88	15.50	15.87
6702	NYSE	AVD	Thu, Nov 7, 2019	15.87	15.96	15.65	15.76
6701	NYSE	AVD	Wed, Nov 6, 2019	15.46	16.12	15.13	15.67
6700	NYSE	AVD	Tue, Nov 5, 2019	15.00	15.28	14.72	15.27
6699	NYSE	AVD	Mon, Nov 4, 2019	14.62	14.95	14.54	14.92
6698	NYSE	AVD	Fri, Nov 1, 2019	14.10	14.53	14.10	14.48
6697	NYSE	AVD	Thu, Oct 31, 2019	13.99	14.03	13.67	13.98
6696	NYSE	AVD	Wed, Oct 30, 2019	13.95	14.14	13.79	14.04
6695	NYSE	AVD	Tue, Oct 29, 2019	13.82	14.14	13.74	13.99
6694	NYSE	AVD	Mon, Oct 28, 2019	13.50	13.92	13.50	13.89
6693	NYSE	AVD	Fri, Oct 25, 2019	13.00	13.46	13.00	13.46
6692	NYSE	AVD	Thu, Oct 24, 2019	13.15	13.26	12.97	13.02
6691	NYSE	AVD	Wed, Oct 23, 2019	13.27	13.34	13.03	13.09
6690	NYSE	AVD	Tue, Oct 22, 2019	13.25	13.50	13.21	13.34
6689	NYSE	AVD	Mon, Oct 21, 2019	13.64	13.88	13.42	13.43
6688	NYSE	AVD	Fri, Oct 18, 2019	13.31	13.65	13.31	13.52
6687	NYSE	AVD	Thu, Oct 17, 2019	13.47	13.72	13.19	13.43
6686	NYSE	AVD	Wed, Oct 16, 2019	13.40	14.03	13.18	13.39
6685	NYSE	AVD	Tue, Oct 15, 2019	15.03	15.39	14.96	15.32
6684	NYSE	AVD	Mon, Oct 14, 2019	15.12	15.25	14.88	15.06
6683	NYSE	AVD	Fri, Oct 11, 2019	15.00	15.58	14.79	15.24
6682	NYSE	AVD	Thu, Oct 10, 2019	14.77	14.85	14.56	14.72
6681	NYSE	AVD	Wed, Oct 9, 2019	14.93	14.95	14.61	14.71
6680	NYSE	AVD	Tue, Oct 8, 2019	14.93	14.93	14.58	14.76
6679	NYSE	AVD	Mon, Oct 7, 2019	14.94	15.25	14.64	15.04
6678	NYSE	AVD	Fri, Oct 4, 2019	14.86	14.99	14.75	14.96
6677	NYSE	AVD	Thu, Oct 3, 2019	15.05	15.05	14.61	14.91
6676	NYSE	AVD	Wed, Oct 2, 2019	15.19	15.23	14.84	15.15
6675	NYSE	AVD	Tue, Oct 1, 2019	15.83	16.16	15.24	15.36
6674	NYSE	AVD	Mon, Sep 30, 2019	15.60	15.79	15.48	15.70
6673	NYSE	AVD	Fri, Sep 27, 2019	15.68	15.90	15.55	15.58
6672	NYSE	AVD	Thu, Sep 26, 2019	15.86	15.95	15.49	15.59
6671	NYSE	AVD	Wed, Sep 25, 2019	15.72	16.04	15.72	15.88
6670	NYSE	AVD	Tue, Sep 24, 2019	16.07	16.27	15.69	15.78
6669	NYSE	AVD	Mon, Sep 23, 2019	16.05	16.12	15.74	16.09
6668	NYSE	AVD	Fri, Sep 20, 2019	16.22	16.42	15.91	16.21
6667	NYSE	AVD	Thu, Sep 19, 2019	16.29	16.57	16.09	16.23
6666	NYSE	AVD	Wed, Sep 18, 2019	16.54	16.54	16.00	16.28
6665	NYSE	AVD	Tue, Sep 17, 2019	16.59	16.77	16.34	16.53
6664	NYSE	AVD	Mon, Sep 16, 2019	16.62	16.81	16.47	16.63
6663	NYSE	AVD	Fri, Sep 13, 2019	17.08	17.16	16.69	16.73
6662	NYSE	AVD	Thu, Sep 12, 2019	16.75	17.00	16.40	16.91
6661	NYSE	AVD	Wed, Sep 11, 2019	16.38	16.85	16.24	16.76
6660	NYSE	AVD	Tue, Sep 10, 2019	15.71	16.36	15.53	16.29
6659	NYSE	AVD	Mon, Sep 9, 2019	15.57	16.01	15.40	15.64
6658	NYSE	AVD	Fri, Sep 6, 2019	15.24	15.55	15.24	15.41
6657	NYSE	AVD	Thu, Sep 5, 2019	14.91	15.37	14.88	15.18
6656	NYSE	AVD	Wed, Sep 4, 2019	14.35	14.71	14.28	14.62
6655	NYSE	AVD	Tue, Sep 3, 2019	14.24	14.42	14.02	14.07
6654	NYSE	AVD	Fri, Aug 30, 2019	14.20	14.39	13.99	14.17
6653	NYSE	AVD	Thu, Aug 29, 2019	13.74	14.17	13.74	13.99
6652	NYSE	AVD	Wed, Aug 28, 2019	13.20	13.62	13.20	13.48
6651	NYSE	AVD	Tue, Aug 27, 2019	13.41	13.46	13.08	13.25
6650	NYSE	AVD	Mon, Aug 26, 2019	13.17	13.30	13.03	13.26
6649	NYSE	AVD	Fri, Aug 23, 2019	13.41	13.56	12.86	13.01
6648	NYSE	AVD	Thu, Aug 22, 2019	13.60	13.74	13.46	13.48
6647	NYSE	AVD	Wed, Aug 21, 2019	13.56	13.61	13.37	13.55
6646	NYSE	AVD	Tue, Aug 20, 2019	13.62	13.74	13.27	13.38
6645	NYSE	AVD	Mon, Aug 19, 2019	13.49	13.81	13.43	13.70
6644	NYSE	AVD	Fri, Aug 16, 2019	12.88	13.32	12.76	13.32
6643	NYSE	AVD	Thu, Aug 15, 2019	13.30	13.30	12.76	12.80
6642	NYSE	AVD	Wed, Aug 14, 2019	13.35	13.51	13.08	13.25
6641	NYSE	AVD	Tue, Aug 13, 2019	13.37	13.83	13.37	13.61
6640	NYSE	AVD	Mon, Aug 12, 2019	13.65	13.69	13.37	13.40
6639	NYSE	AVD	Fri, Aug 9, 2019	14.32	14.38	13.57	13.74
6638	NYSE	AVD	Thu, Aug 8, 2019	13.95	14.41	13.88	14.40
6637	NYSE	AVD	Wed, Aug 7, 2019	13.84	14.31	13.84	14.06
6636	NYSE	AVD	Tue, Aug 6, 2019	13.36	13.69	13.35	13.69
6635	NYSE	AVD	Mon, Aug 5, 2019	13.50	13.63	13.24	13.34
6634	NYSE	AVD	Fri, Aug 2, 2019	13.97	14.00	13.66	13.74
6633	NYSE	AVD	Thu, Aug 1, 2019	14.24	14.49	13.99	14.09
6632	NYSE	AVD	Wed, Jul 31, 2019	14.50	14.75	14.19	14.28
6631	NYSE	AVD	Tue, Jul 30, 2019	13.89	14.69	13.89	14.55
6630	NYSE	AVD	Mon, Jul 29, 2019	14.00	14.16	13.93	14.06
6629	NYSE	AVD	Fri, Jul 26, 2019	13.54	14.12	13.54	14.05
6628	NYSE	AVD	Thu, Jul 25, 2019	14.04	14.19	13.15	13.51
6627	NYSE	AVD	Wed, Jul 24, 2019	14.40	14.64	13.95	14.16
6626	NYSE	AVD	Tue, Jul 23, 2019	14.68	14.93	14.68	14.81
6625	NYSE	AVD	Mon, Jul 22, 2019	14.61	14.81	14.50	14.68
6624	NYSE	AVD	Fri, Jul 19, 2019	14.61	14.93	14.61	14.64
6623	NYSE	AVD	Thu, Jul 18, 2019	14.36	14.64	14.36	14.63
6622	NYSE	AVD	Wed, Jul 17, 2019	14.43	14.44	14.10	14.39
6621	NYSE	AVD	Tue, Jul 16, 2019	14.49	14.84	14.44	14.44
6620	NYSE	AVD	Mon, Jul 15, 2019	14.45	14.72	14.18	14.54
6619	NYSE	AVD	Fri, Jul 12, 2019	14.29	14.48	14.25	14.40
6618	NYSE	AVD	Thu, Jul 11, 2019	15.00	15.01	14.17	14.31
6617	NYSE	AVD	Wed, Jul 10, 2019	15.59	15.60	15.03	15.05
6616	NYSE	AVD	Tue, Jul 9, 2019	15.50	15.50	15.25	15.49
6615	NYSE	AVD	Mon, Jul 8, 2019	15.49	15.66	15.45	15.50
6614	NYSE	AVD	Fri, Jul 5, 2019	15.32	15.53	15.26	15.51
6613	NYSE	AVD	Wed, Jul 3, 2019	15.38	15.49	15.20	15.47
6612	NYSE	AVD	Tue, Jul 2, 2019	15.39	15.39	15.17	15.30
6611	NYSE	AVD	Mon, Jul 1, 2019	15.62	15.69	15.28	15.46
6610	NYSE	AVD	Fri, Jun 28, 2019	15.04	15.43	15.04	15.41
6609	NYSE	AVD	Thu, Jun 27, 2019	14.60	15.01	14.60	15.01
6608	NYSE	AVD	Wed, Jun 26, 2019	14.84	14.95	14.48	14.56
6607	NYSE	AVD	Tue, Jun 25, 2019	14.59	14.86	14.51	14.78
6606	NYSE	AVD	Mon, Jun 24, 2019	14.37	14.67	14.37	14.54
6605	NYSE	AVD	Fri, Jun 21, 2019	13.98	14.36	13.92	14.33
6604	NYSE	AVD	Thu, Jun 20, 2019	14.37	14.37	14.04	14.07
6603	NYSE	AVD	Wed, Jun 19, 2019	14.32	14.45	14.10	14.15
6602	NYSE	AVD	Tue, Jun 18, 2019	14.12	14.57	14.12	14.35
6601	NYSE	AVD	Mon, Jun 17, 2019	14.04	14.23	13.95	14.11
6600	NYSE	AVD	Fri, Jun 14, 2019	14.06	14.10	13.77	14.07
6599	NYSE	AVD	Thu, Jun 13, 2019	13.97	14.14	13.70	14.06
6598	NYSE	AVD	Wed, Jun 12, 2019	13.73	14.09	13.73	13.89
6597	NYSE	AVD	Tue, Jun 11, 2019	13.75	13.89	13.58	13.87
6596	NYSE	AVD	Mon, Jun 10, 2019	13.37	13.69	13.36	13.66
6595	NYSE	AVD	Fri, Jun 7, 2019	13.10	13.39	13.03	13.27
6594	NYSE	AVD	Thu, Jun 6, 2019	13.22	13.30	12.69	13.02
6593	NYSE	AVD	Wed, Jun 5, 2019	13.82	13.87	13.14	13.22
6592	NYSE	AVD	Tue, Jun 4, 2019	13.36	13.88	13.28	13.85
6591	NYSE	AVD	Mon, Jun 3, 2019	13.33	13.48	13.14	13.35
6590	NYSE	AVD	Fri, May 31, 2019	13.21	13.47	13.16	13.28
6589	NYSE	AVD	Thu, May 30, 2019	13.53	13.71	13.41	13.48
6588	NYSE	AVD	Wed, May 29, 2019	13.56	13.80	13.44	13.54
6587	NYSE	AVD	Tue, May 28, 2019	13.70	13.86	13.63	13.79
6586	NYSE	AVD	Fri, May 24, 2019	13.22	13.78	13.17	13.71
6585	NYSE	AVD	Thu, May 23, 2019	13.55	13.68	13.03	13.15
6584	NYSE	AVD	Wed, May 22, 2019	13.90	14.15	13.61	13.65
6583	NYSE	AVD	Tue, May 21, 2019	13.78	14.02	13.75	13.94
6582	NYSE	AVD	Mon, May 20, 2019	13.93	14.06	13.70	13.71
6581	NYSE	AVD	Fri, May 17, 2019	14.00	14.14	13.79	14.10
6580	NYSE	AVD	Thu, May 16, 2019	14.33	14.33	14.00	14.14
6579	NYSE	AVD	Wed, May 15, 2019	14.22	14.52	14.12	14.33
6578	NYSE	AVD	Tue, May 14, 2019	14.31	14.43	14.21	14.27
6577	NYSE	AVD	Mon, May 13, 2019	14.57	14.57	14.18	14.26
6576	NYSE	AVD	Fri, May 10, 2019	15.07	15.07	14.69	14.86
6575	NYSE	AVD	Thu, May 9, 2019	15.95	16.02	15.07	15.17
6574	NYSE	AVD	Wed, May 8, 2019	16.02	16.66	15.84	16.15
6573	NYSE	AVD	Tue, May 7, 2019	16.05	16.05	15.61	15.76
6572	NYSE	AVD	Mon, May 6, 2019	15.95	16.28	15.85	16.20
6571	NYSE	AVD	Fri, May 3, 2019	15.79	16.32	15.79	16.17
6570	NYSE	AVD	Thu, May 2, 2019	15.65	15.89	15.36	15.65
6569	NYSE	AVD	Wed, May 1, 2019	15.76	16.10	15.69	15.74
6568	NYSE	AVD	Tue, Apr 30, 2019	16.20	16.25	15.61	15.74
6567	NYSE	AVD	Mon, Apr 29, 2019	16.48	16.60	16.22	16.25
6566	NYSE	AVD	Fri, Apr 26, 2019	16.05	16.57	16.00	16.50
6565	NYSE	AVD	Thu, Apr 25, 2019	16.07	16.25	15.65	16.02
6564	NYSE	AVD	Wed, Apr 24, 2019	16.39	16.51	16.03	16.09
6563	NYSE	AVD	Tue, Apr 23, 2019	16.81	17.01	16.53	16.55
6562	NYSE	AVD	Mon, Apr 22, 2019	17.43	17.45	16.89	16.94
6561	NYSE	AVD	Thu, Apr 18, 2019	17.78	17.95	17.42	17.52
6560	NYSE	AVD	Wed, Apr 17, 2019	18.21	18.26	17.82	17.85
6559	NYSE	AVD	Tue, Apr 16, 2019	17.57	18.20	17.56	18.17
6558	NYSE	AVD	Mon, Apr 15, 2019	17.54	17.67	17.46	17.56
6557	NYSE	AVD	Fri, Apr 12, 2019	17.88	18.00	17.59	17.65
6556	NYSE	AVD	Thu, Apr 11, 2019	18.02	18.08	17.74	17.85
6555	NYSE	AVD	Wed, Apr 10, 2019	17.44	18.11	17.44	18.04
6554	NYSE	AVD	Tue, Apr 9, 2019	17.70	17.74	17.35	17.43
6553	NYSE	AVD	Mon, Apr 8, 2019	17.63	17.78	17.45	17.73
6552	NYSE	AVD	Fri, Apr 5, 2019	17.56	17.89	17.56	17.76
6551	NYSE	AVD	Thu, Apr 4, 2019	17.29	17.74	17.28	17.62
6550	NYSE	AVD	Wed, Apr 3, 2019	17.45	17.53	17.21	17.21
6549	NYSE	AVD	Tue, Apr 2, 2019	17.39	17.50	17.17	17.26
6548	NYSE	AVD	Mon, Apr 1, 2019	17.41	17.59	17.29	17.43
6547	NYSE	AVD	Fri, Mar 29, 2019	17.44	17.68	17.12	17.22
6546	NYSE	AVD	Thu, Mar 28, 2019	17.26	17.39	17.12	17.34
6545	NYSE	AVD	Wed, Mar 27, 2019	16.97	17.33	16.97	17.20
6544	NYSE	AVD	Tue, Mar 26, 2019	17.13	17.29	16.91	17.01
6543	NYSE	AVD	Mon, Mar 25, 2019	16.80	17.20	16.55	16.99
6542	NYSE	AVD	Fri, Mar 22, 2019	17.65	17.70	16.96	16.96
6541	NYSE	AVD	Thu, Mar 21, 2019	18.00	18.23	17.82	17.83
6540	NYSE	AVD	Wed, Mar 20, 2019	18.08	18.23	17.54	17.97
6539	NYSE	AVD	Tue, Mar 19, 2019	18.21	18.29	17.93	18.03
6538	NYSE	AVD	Mon, Mar 18, 2019	18.22	18.60	18.09	18.18
6537	NYSE	AVD	Fri, Mar 15, 2019	18.45	18.57	18.18	18.22
6536	NYSE	AVD	Thu, Mar 14, 2019	19.10	19.17	18.33	18.40
6535	NYSE	AVD	Wed, Mar 13, 2019	19.64	19.70	18.86	18.97
6534	NYSE	AVD	Tue, Mar 12, 2019	20.16	21.19	18.98	19.56
6533	NYSE	AVD	Mon, Mar 11, 2019	18.46	19.08	18.46	19.01
6532	NYSE	AVD	Fri, Mar 8, 2019	18.14	18.47	18.06	18.42
6531	NYSE	AVD	Thu, Mar 7, 2019	18.53	18.60	18.10	18.25
6530	NYSE	AVD	Wed, Mar 6, 2019	19.18	19.18	18.56	18.59
6529	NYSE	AVD	Tue, Mar 5, 2019	19.17	19.23	18.98	19.09
6528	NYSE	AVD	Mon, Mar 4, 2019	19.10	19.13	18.82	19.08
6527	NYSE	AVD	Fri, Mar 1, 2019	18.75	19.08	18.62	19.06
6526	NYSE	AVD	Thu, Feb 28, 2019	18.39	18.85	18.31	18.78
6525	NYSE	AVD	Wed, Feb 27, 2019	18.23	18.56	18.23	18.45
6524	NYSE	AVD	Tue, Feb 26, 2019	18.70	18.94	18.29	18.30
6523	NYSE	AVD	Mon, Feb 25, 2019	18.82	18.96	18.69	18.74
6522	NYSE	AVD	Fri, Feb 22, 2019	18.45	18.76	18.39	18.73
6521	NYSE	AVD	Thu, Feb 21, 2019	18.53	18.69	18.25	18.37
6520	NYSE	AVD	Wed, Feb 20, 2019	18.23	18.91	18.23	18.64
6519	NYSE	AVD	Tue, Feb 19, 2019	17.86	18.44	17.80	18.32
6518	NYSE	AVD	Fri, Feb 15, 2019	17.53	17.90	17.53	17.88
6517	NYSE	AVD	Thu, Feb 14, 2019	17.36	17.66	17.36	17.37
6516	NYSE	AVD	Wed, Feb 13, 2019	17.44	17.51	17.35	17.44
6515	NYSE	AVD	Tue, Feb 12, 2019	17.34	17.61	17.22	17.34
6514	NYSE	AVD	Mon, Feb 11, 2019	17.27	17.27	17.06	17.15
6513	NYSE	AVD	Fri, Feb 8, 2019	17.12	17.25	17.02	17.20
6512	NYSE	AVD	Thu, Feb 7, 2019	17.44	17.50	16.99	17.22
6511	NYSE	AVD	Wed, Feb 6, 2019	17.86	17.94	17.51	17.59
6510	NYSE	AVD	Tue, Feb 5, 2019	17.83	18.01	17.71	17.87
6509	NYSE	AVD	Mon, Feb 4, 2019	17.72	17.87	17.37	17.83
6508	NYSE	AVD	Fri, Feb 1, 2019	17.56	17.84	17.56	17.75
6507	NYSE	AVD	Thu, Jan 31, 2019	17.31	17.63	17.22	17.52
6506	NYSE	AVD	Wed, Jan 30, 2019	17.33	17.47	17.08	17.36
6505	NYSE	AVD	Tue, Jan 29, 2019	17.17	17.33	17.11	17.12
6504	NYSE	AVD	Mon, Jan 28, 2019	17.17	17.35	16.99	17.17
6503	NYSE	AVD	Fri, Jan 25, 2019	17.35	17.61	17.30	17.37
6502	NYSE	AVD	Thu, Jan 24, 2019	16.97	17.32	16.94	17.24
6501	NYSE	AVD	Wed, Jan 23, 2019	17.05	17.12	16.80	16.99
6500	NYSE	AVD	Tue, Jan 22, 2019	16.94	17.34	16.83	17.04
6499	NYSE	AVD	Fri, Jan 18, 2019	16.97	17.26	16.91	17.10
6498	NYSE	AVD	Thu, Jan 17, 2019	16.74	17.00	16.70	16.99
6497	NYSE	AVD	Wed, Jan 16, 2019	17.00	17.02	16.76	16.86
6496	NYSE	AVD	Tue, Jan 15, 2019	16.91	17.00	16.83	16.97
6495	NYSE	AVD	Mon, Jan 14, 2019	16.79	17.15	16.79	16.80
6494	NYSE	AVD	Fri, Jan 11, 2019	17.05	17.05	16.81	16.89
6493	NYSE	AVD	Thu, Jan 10, 2019	16.79	17.08	16.79	17.00
6492	NYSE	AVD	Wed, Jan 9, 2019	17.00	17.16	16.79	16.97
6491	NYSE	AVD	Tue, Jan 8, 2019	16.81	17.00	16.63	17.00
6490	NYSE	AVD	Mon, Jan 7, 2019	15.99	16.68	15.97	16.63
6489	NYSE	AVD	Fri, Jan 4, 2019	15.60	16.17	15.27	16.01
6488	NYSE	AVD	Thu, Jan 3, 2019	15.50	15.57	15.05	15.33
6487	NYSE	AVD	Wed, Jan 2, 2019	15.00	15.73	15.00	15.57
6486	NYSE	AVD	Mon, Dec 31, 2018	14.90	15.25	14.90	15.19
6485	NYSE	AVD	Fri, Dec 28, 2018	14.70	15.06	14.53	14.88
6484	NYSE	AVD	Thu, Dec 27, 2018	14.41	14.70	14.11	14.68
6483	NYSE	AVD	Wed, Dec 26, 2018	14.32	14.65	13.98	14.63
6482	NYSE	AVD	Mon, Dec 24, 2018	14.42	15.21	14.12	14.14
6481	NYSE	AVD	Fri, Dec 21, 2018	14.70	14.90	14.39	14.42
6480	NYSE	AVD	Thu, Dec 20, 2018	14.91	15.06	14.61	14.71
6479	NYSE	AVD	Wed, Dec 19, 2018	15.05	15.55	14.74	14.85
6478	NYSE	AVD	Tue, Dec 18, 2018	15.58	15.62	15.06	15.18
6477	NYSE	AVD	Mon, Dec 17, 2018	15.62	16.01	15.43	15.49
6476	NYSE	AVD	Fri, Dec 14, 2018	15.59	15.82	15.59	15.68
6475	NYSE	AVD	Thu, Dec 13, 2018	15.67	15.92	15.59	15.75
6474	NYSE	AVD	Wed, Dec 12, 2018	15.50	15.99	15.37	15.66
6473	NYSE	AVD	Tue, Dec 11, 2018	15.50	15.83	14.96	15.25
6472	NYSE	AVD	Mon, Dec 10, 2018	15.04	15.23	14.60	15.15
6471	NYSE	AVD	Fri, Dec 7, 2018	15.40	15.73	14.97	14.99
6470	NYSE	AVD	Thu, Dec 6, 2018	15.70	15.70	15.16	15.39
6469	NYSE	AVD	Tue, Dec 4, 2018	16.90	16.96	15.74	15.79
6468	NYSE	AVD	Mon, Dec 3, 2018	16.96	17.00	16.58	16.91
6467	NYSE	AVD	Fri, Nov 30, 2018	16.92	17.02	16.56	16.72
6466	NYSE	AVD	Thu, Nov 29, 2018	16.82	17.05	16.60	16.96
6465	NYSE	AVD	Wed, Nov 28, 2018	16.78	17.11	16.42	16.90
6464	NYSE	AVD	Tue, Nov 27, 2018	17.69	17.75	16.71	16.81
6463	NYSE	AVD	Mon, Nov 26, 2018	17.56	18.12	17.45	17.85
6462	NYSE	AVD	Fri, Nov 23, 2018	16.87	17.74	16.87	17.42
6461	NYSE	AVD	Wed, Nov 21, 2018	17.06	17.41	16.96	16.97
6460	NYSE	AVD	Tue, Nov 20, 2018	17.29	17.42	16.79	16.86
6459	NYSE	AVD	Mon, Nov 19, 2018	16.98	17.14	16.70	16.74
6458	NYSE	AVD	Fri, Nov 16, 2018	16.97	17.25	16.90	16.96
6457	NYSE	AVD	Thu, Nov 15, 2018	16.77	17.20	16.76	17.08
6456	NYSE	AVD	Wed, Nov 14, 2018	17.04	17.16	16.70	16.85
6455	NYSE	AVD	Tue, Nov 13, 2018	16.91	17.67	16.76	16.91
6454	NYSE	AVD	Mon, Nov 12, 2018	16.82	17.22	16.57	16.96
6453	NYSE	AVD	Fri, Nov 9, 2018	17.02	17.02	16.50	16.74
6452	NYSE	AVD	Thu, Nov 8, 2018	16.60	17.24	16.49	17.24
6451	NYSE	AVD	Wed, Nov 7, 2018	16.13	16.72	15.57	16.68
6450	NYSE	AVD	Tue, Nov 6, 2018	17.24	17.72	15.81	16.11
6449	NYSE	AVD	Mon, Nov 5, 2018	17.12	17.37	16.57	17.16
6448	NYSE	AVD	Fri, Nov 2, 2018	16.53	17.18	16.45	17.07
6447	NYSE	AVD	Thu, Nov 1, 2018	16.12	16.65	16.12	16.52
6446	NYSE	AVD	Wed, Oct 31, 2018	16.19	16.25	15.86	16.10
6445	NYSE	AVD	Tue, Oct 30, 2018	15.57	16.09	15.34	15.96
6444	NYSE	AVD	Mon, Oct 29, 2018	15.91	16.21	15.44	15.59
6443	NYSE	AVD	Fri, Oct 26, 2018	15.66	15.88	15.31	15.64
6442	NYSE	AVD	Thu, Oct 25, 2018	15.79	15.84	15.34	15.76
6441	NYSE	AVD	Wed, Oct 24, 2018	16.27	16.56	15.65	15.66
6440	NYSE	AVD	Tue, Oct 23, 2018	15.98	16.43	15.55	16.26
6439	NYSE	AVD	Mon, Oct 22, 2018	16.05	16.50	15.70	16.22
6438	NYSE	AVD	Fri, Oct 19, 2018	16.33	16.42	15.73	15.98
6437	NYSE	AVD	Thu, Oct 18, 2018	17.09	17.09	16.29	16.33
6436	NYSE	AVD	Wed, Oct 17, 2018	16.81	17.15	16.66	17.12
6435	NYSE	AVD	Tue, Oct 16, 2018	16.87	17.04	16.70	16.85
6434	NYSE	AVD	Mon, Oct 15, 2018	16.90	17.31	16.50	16.73
6433	NYSE	AVD	Fri, Oct 12, 2018	17.24	17.43	16.72	16.92
6432	NYSE	AVD	Thu, Oct 11, 2018	17.45	17.68	16.96	16.98
6431	NYSE	AVD	Wed, Oct 10, 2018	18.65	18.70	17.43	17.54
6430	NYSE	AVD	Tue, Oct 9, 2018	18.48	18.87	18.36	18.71
6429	NYSE	AVD	Mon, Oct 8, 2018	18.25	18.67	18.20	18.57
6428	NYSE	AVD	Fri, Oct 5, 2018	19.04	19.06	18.29	18.32
6427	NYSE	AVD	Thu, Oct 4, 2018	19.05	19.20	18.79	19.04
6426	NYSE	AVD	Wed, Oct 3, 2018	19.07	19.39	18.92	19.13
6425	NYSE	AVD	Tue, Oct 2, 2018	19.02	19.36	18.89	19.02
6424	NYSE	AVD	Mon, Oct 1, 2018	18.11	19.19	18.11	19.06
6423	NYSE	AVD	Fri, Sep 28, 2018	18.90	19.03	17.40	18.00
6422	NYSE	AVD	Thu, Sep 27, 2018	19.05	19.35	19.00	19.00
6421	NYSE	AVD	Wed, Sep 26, 2018	19.50	19.50	18.85	19.05
6420	NYSE	AVD	Tue, Sep 25, 2018	19.65	19.70	19.50	19.55
6419	NYSE	AVD	Mon, Sep 24, 2018	19.80	20.15	19.55	19.65
6418	NYSE	AVD	Fri, Sep 21, 2018	20.25	20.35	19.75	19.90
6417	NYSE	AVD	Thu, Sep 20, 2018	20.15	20.45	20.15	20.25
6416	NYSE	AVD	Wed, Sep 19, 2018	19.80	20.30	19.80	20.00
6415	NYSE	AVD	Tue, Sep 18, 2018	19.45	19.90	19.35	19.85
6414	NYSE	AVD	Mon, Sep 17, 2018	19.30	19.53	19.30	19.45
6413	NYSE	AVD	Fri, Sep 14, 2018	19.35	19.48	19.25	19.25
6412	NYSE	AVD	Thu, Sep 13, 2018	19.50	19.80	19.30	19.40
6411	NYSE	AVD	Wed, Sep 12, 2018	19.90	19.95	19.40	19.45
6410	NYSE	AVD	Tue, Sep 11, 2018	19.95	20.15	19.80	19.85
6409	NYSE	AVD	Mon, Sep 10, 2018	20.30	20.35	19.90	20.05
6408	NYSE	AVD	Fri, Sep 7, 2018	20.25	20.45	20.00	20.25
6407	NYSE	AVD	Thu, Sep 6, 2018	20.50	20.70	20.20	20.25
6406	NYSE	AVD	Wed, Sep 5, 2018	20.80	20.85	20.55	20.55
6405	NYSE	AVD	Tue, Sep 4, 2018	21.70	21.70	20.63	20.70
6404	NYSE	AVD	Fri, Aug 31, 2018	21.60	21.93	21.50	21.90
6403	NYSE	AVD	Thu, Aug 30, 2018	21.75	21.80	21.15	21.70
6402	NYSE	AVD	Wed, Aug 29, 2018	21.40	21.95	21.29	21.75
6401	NYSE	AVD	Tue, Aug 28, 2018	21.25	21.50	21.13	21.40
6400	NYSE	AVD	Mon, Aug 27, 2018	21.10	21.70	21.10	21.10
6399	NYSE	AVD	Fri, Aug 24, 2018	20.40	21.05	20.30	21.00
6398	NYSE	AVD	Thu, Aug 23, 2018	20.10	20.60	20.10	20.40
6397	NYSE	AVD	Wed, Aug 22, 2018	19.80	20.20	19.80	20.15
6396	NYSE	AVD	Tue, Aug 21, 2018	19.05	20.05	19.05	19.80
6395	NYSE	AVD	Mon, Aug 20, 2018	19.50	19.63	18.75	19.05
6394	NYSE	AVD	Fri, Aug 17, 2018	19.60	19.75	19.30	19.45
6393	NYSE	AVD	Thu, Aug 16, 2018	19.40	19.85	19.40	19.70
6392	NYSE	AVD	Wed, Aug 15, 2018	19.70	19.70	19.10	19.35
6391	NYSE	AVD	Tue, Aug 14, 2018	19.50	19.85	19.50	19.80
6390	NYSE	AVD	Mon, Aug 13, 2018	19.50	19.65	19.25	19.50
6389	NYSE	AVD	Fri, Aug 10, 2018	19.70	19.73	19.35	19.40
6388	NYSE	AVD	Thu, Aug 9, 2018	20.00	20.15	19.80	19.89
6387	NYSE	AVD	Wed, Aug 8, 2018	20.55	20.70	19.95	20.10
6386	NYSE	AVD	Tue, Aug 7, 2018	21.75	22.20	19.80	20.50
6385	NYSE	AVD	Mon, Aug 6, 2018	21.50	21.70	21.40	21.55
6384	NYSE	AVD	Fri, Aug 3, 2018	21.60	21.80	21.25	21.40
6383	NYSE	AVD	Thu, Aug 2, 2018	21.55	21.70	21.20	21.60
6382	NYSE	AVD	Wed, Aug 1, 2018	21.70	21.80	21.40	21.70
6381	NYSE	AVD	Tue, Jul 31, 2018	21.35	21.80	21.30	21.70
6380	NYSE	AVD	Mon, Jul 30, 2018	21.25	21.55	21.20	21.25
6379	NYSE	AVD	Fri, Jul 27, 2018	21.50	21.55	21.00	21.25
6378	NYSE	AVD	Thu, Jul 26, 2018	21.30	21.65	21.20	21.50
6377	NYSE	AVD	Wed, Jul 25, 2018	20.95	21.50	20.75	21.30
6376	NYSE	AVD	Tue, Jul 24, 2018	20.80	21.25	20.80	21.00
6375	NYSE	AVD	Mon, Jul 23, 2018	21.55	21.55	20.70	20.75
6374	NYSE	AVD	Fri, Jul 20, 2018	21.80	21.90	21.60	21.65
6373	NYSE	AVD	Thu, Jul 19, 2018	21.75	21.90	21.55	21.85
6372	NYSE	AVD	Wed, Jul 18, 2018	21.95	22.08	21.80	22.05
6371	NYSE	AVD	Tue, Jul 17, 2018	21.65	22.15	21.65	22.05
6370	NYSE	AVD	Mon, Jul 16, 2018	22.15	22.15	21.55	21.75
6369	NYSE	AVD	Fri, Jul 13, 2018	22.50	22.60	22.15	22.20
6368	NYSE	AVD	Thu, Jul 12, 2018	22.65	22.65	22.25	22.45
6367	NYSE	AVD	Wed, Jul 11, 2018	22.70	22.95	22.40	22.45
6366	NYSE	AVD	Tue, Jul 10, 2018	22.70	23.20	22.65	22.90
6365	NYSE	AVD	Mon, Jul 9, 2018	22.90	22.90	22.75	22.80
6364	NYSE	AVD	Fri, Jul 6, 2018	22.60	22.85	22.45	22.70
6363	NYSE	AVD	Thu, Jul 5, 2018	22.00	22.65	21.95	22.55
6362	NYSE	AVD	Tue, Jul 3, 2018	23.05	23.30	22.70	22.80
6361	NYSE	AVD	Mon, Jul 2, 2018	22.90	23.00	22.65	22.95
6360	NYSE	AVD	Fri, Jun 29, 2018	22.90	23.15	22.85	22.95
6359	NYSE	AVD	Thu, Jun 28, 2018	22.75	23.00	22.70	22.90
6358	NYSE	AVD	Wed, Jun 27, 2018	23.35	23.50	22.75	22.80
6357	NYSE	AVD	Tue, Jun 26, 2018	23.05	23.50	22.80	23.38
6356	NYSE	AVD	Mon, Jun 25, 2018	23.15	23.15	22.75	23.05
6355	NYSE	AVD	Fri, Jun 22, 2018	22.50	23.20	22.40	23.20
6354	NYSE	AVD	Thu, Jun 21, 2018	22.25	22.50	22.05	22.40
6353	NYSE	AVD	Wed, Jun 20, 2018	22.35	22.50	22.18	22.35
6352	NYSE	AVD	Tue, Jun 19, 2018	22.40	22.40	21.70	22.35
6351	NYSE	AVD	Mon, Jun 18, 2018	22.25	22.55	22.05	22.50
6350	NYSE	AVD	Fri, Jun 15, 2018	22.60	22.60	22.10	22.30
6349	NYSE	AVD	Thu, Jun 14, 2018	22.70	22.80	22.25	22.65
6348	NYSE	AVD	Wed, Jun 13, 2018	22.70	22.85	22.30	22.55
6347	NYSE	AVD	Tue, Jun 12, 2018	23.15	23.25	22.65	22.75
6346	NYSE	AVD	Mon, Jun 11, 2018	23.70	23.90	23.10	23.15
6345	NYSE	AVD	Fri, Jun 8, 2018	23.55	23.90	23.55	23.75
6344	NYSE	AVD	Thu, Jun 7, 2018	23.55	23.75	23.40	23.60
6343	NYSE	AVD	Wed, Jun 6, 2018	22.80	23.65	22.65	23.60
6342	NYSE	AVD	Tue, Jun 5, 2018	22.40	22.95	22.25	22.80
6341	NYSE	AVD	Mon, Jun 4, 2018	22.05	22.55	22.05	22.30
6340	NYSE	AVD	Fri, Jun 1, 2018	21.75	22.25	21.60	22.05
6339	NYSE	AVD	Thu, May 31, 2018	21.90	21.95	21.55	21.55
6338	NYSE	AVD	Wed, May 30, 2018	21.55	22.15	21.35	21.85
6337	NYSE	AVD	Tue, May 29, 2018	21.25	21.75	21.25	21.50
6336	NYSE	AVD	Fri, May 25, 2018	21.40	21.60	21.25	21.40
6335	NYSE	AVD	Thu, May 24, 2018	21.65	21.65	21.05	21.30
6334	NYSE	AVD	Wed, May 23, 2018	21.55	21.70	21.30	21.65
6333	NYSE	AVD	Tue, May 22, 2018	22.00	22.15	21.50	21.60
6332	NYSE	AVD	Mon, May 21, 2018	22.05	22.25	21.65	22.05
6331	NYSE	AVD	Fri, May 18, 2018	21.85	22.10	21.75	22.05
6330	NYSE	AVD	Thu, May 17, 2018	21.45	21.75	21.30	21.70
6329	NYSE	AVD	Wed, May 16, 2018	21.50	21.60	21.20	21.35
6328	NYSE	AVD	Tue, May 15, 2018	21.15	21.65	20.95	21.35
6327	NYSE	AVD	Mon, May 14, 2018	21.55	21.80	21.10	21.15
6326	NYSE	AVD	Fri, May 11, 2018	22.50	22.60	21.30	21.55
6325	NYSE	AVD	Thu, May 10, 2018	23.85	23.90	21.95	22.55
6324	NYSE	AVD	Wed, May 9, 2018	22.90	24.00	22.50	23.85
6323	NYSE	AVD	Tue, May 8, 2018	21.35	21.72	21.25	21.60
6322	NYSE	AVD	Mon, May 7, 2018	21.50	21.80	21.25	21.35
6321	NYSE	AVD	Fri, May 4, 2018	21.10	21.60	21.00	21.50
6320	NYSE	AVD	Thu, May 3, 2018	21.30	21.55	20.95	21.10
6319	NYSE	AVD	Wed, May 2, 2018	21.35	21.87	21.35	21.45
6318	NYSE	AVD	Tue, May 1, 2018	21.45	21.55	21.10	21.35
6317	NYSE	AVD	Mon, Apr 30, 2018	21.90	22.25	21.45	21.55
6316	NYSE	AVD	Fri, Apr 27, 2018	22.10	22.40	21.73	21.85
6315	NYSE	AVD	Thu, Apr 26, 2018	22.50	22.60	21.95	22.10
6314	NYSE	AVD	Wed, Apr 25, 2018	22.10	22.55	22.05	22.35
6313	NYSE	AVD	Tue, Apr 24, 2018	22.50	22.60	21.90	22.25
6312	NYSE	AVD	Mon, Apr 23, 2018	22.90	23.00	22.33	22.40
6311	NYSE	AVD	Fri, Apr 20, 2018	23.10	23.15	22.80	22.90
6310	NYSE	AVD	Thu, Apr 19, 2018	23.25	23.50	22.90	23.20
6309	NYSE	AVD	Wed, Apr 18, 2018	23.15	23.65	23.00	23.25
6308	NYSE	AVD	Tue, Apr 17, 2018	22.95	23.30	22.75	23.25
6307	NYSE	AVD	Mon, Apr 16, 2018	22.25	22.85	22.20	22.75
6306	NYSE	AVD	Fri, Apr 13, 2018	22.30	22.30	21.85	22.10
6305	NYSE	AVD	Thu, Apr 12, 2018	22.05	22.50	21.70	22.10
6304	NYSE	AVD	Wed, Apr 11, 2018	21.80	21.90	21.15	21.90
6303	NYSE	AVD	Tue, Apr 10, 2018	21.35	22.25	21.20	21.85
6302	NYSE	AVD	Mon, Apr 9, 2018	20.85	21.35	20.38	21.15
6301	NYSE	AVD	Fri, Apr 6, 2018	20.80	21.30	20.55	20.75
6300	NYSE	AVD	Thu, Apr 5, 2018	20.35	21.35	20.10	21.05
6299	NYSE	AVD	Wed, Apr 4, 2018	19.40	20.45	19.25	20.30
6298	NYSE	AVD	Tue, Apr 3, 2018	19.80	19.90	19.50	19.70
6297	NYSE	AVD	Mon, Apr 2, 2018	20.05	20.25	19.50	19.75
6296	NYSE	AVD	Thu, Mar 29, 2018	19.90	20.50	19.90	20.20
6295	NYSE	AVD	Wed, Mar 28, 2018	20.55	20.65	19.60	19.75
6294	NYSE	AVD	Tue, Mar 27, 2018	21.05	21.05	20.45	20.58
6293	NYSE	AVD	Mon, Mar 26, 2018	20.95	21.10	20.55	20.95
6292	NYSE	AVD	Fri, Mar 23, 2018	21.40	21.60	20.70	20.75
6291	NYSE	AVD	Thu, Mar 22, 2018	21.90	22.05	21.40	21.40
6290	NYSE	AVD	Wed, Mar 21, 2018	21.70	22.32	21.50	22.10
6289	NYSE	AVD	Tue, Mar 20, 2018	21.95	22.40	21.70	21.75
6288	NYSE	AVD	Mon, Mar 19, 2018	23.00	23.15	21.75	21.95
6287	NYSE	AVD	Fri, Mar 16, 2018	22.90	23.40	22.80	23.05
6286	NYSE	AVD	Thu, Mar 15, 2018	22.65	23.20	22.55	22.95
6285	NYSE	AVD	Wed, Mar 14, 2018	23.15	23.75	22.10	22.65
6284	NYSE	AVD	Tue, Mar 13, 2018	20.80	23.30	20.20	23.15
6283	NYSE	AVD	Mon, Mar 12, 2018	20.00	20.40	20.00	20.25
6282	NYSE	AVD	Fri, Mar 9, 2018	19.60	19.95	19.55	19.95
6281	NYSE	AVD	Thu, Mar 8, 2018	19.70	19.75	19.30	19.50
6280	NYSE	AVD	Wed, Mar 7, 2018	19.40	19.65	19.15	19.65
6279	NYSE	AVD	Tue, Mar 6, 2018	19.50	19.85	19.25	19.50
6278	NYSE	AVD	Mon, Mar 5, 2018	19.20	19.75	19.15	19.50
6277	NYSE	AVD	Fri, Mar 2, 2018	19.45	19.58	19.25	19.35
6276	NYSE	AVD	Thu, Mar 1, 2018	19.45	19.70	19.31	19.60
6275	NYSE	AVD	Wed, Feb 28, 2018	19.90	19.95	19.40	19.50
6274	NYSE	AVD	Tue, Feb 27, 2018	20.40	20.40	19.70	19.85
6273	NYSE	AVD	Mon, Feb 26, 2018	19.80	20.60	19.80	20.40
6272	NYSE	AVD	Fri, Feb 23, 2018	19.80	19.85	19.60	19.80
6271	NYSE	AVD	Thu, Feb 22, 2018	19.75	20.00	19.40	19.70
6270	NYSE	AVD	Wed, Feb 21, 2018	19.60	19.80	19.55	19.75
6269	NYSE	AVD	Tue, Feb 20, 2018	19.85	20.10	19.55	19.65
6268	NYSE	AVD	Fri, Feb 16, 2018	19.90	20.05	19.80	19.90
6267	NYSE	AVD	Thu, Feb 15, 2018	20.10	20.10	19.70	20.00
6266	NYSE	AVD	Wed, Feb 14, 2018	19.60	20.00	19.60	19.90
6265	NYSE	AVD	Tue, Feb 13, 2018	20.20	20.45	19.70	19.85
6264	NYSE	AVD	Mon, Feb 12, 2018	19.75	20.40	19.45	20.35
6263	NYSE	AVD	Fri, Feb 9, 2018	19.60	19.80	19.15	19.71
6262	NYSE	AVD	Thu, Feb 8, 2018	19.25	19.45	18.90	19.34
6261	NYSE	AVD	Wed, Feb 7, 2018	19.65	19.80	19.25	19.65
6260	NYSE	AVD	Tue, Feb 6, 2018	19.15	19.80	19.00	19.75
6259	NYSE	AVD	Mon, Feb 5, 2018	20.55	20.60	19.55	19.60
6258	NYSE	AVD	Fri, Feb 2, 2018	20.70	21.00	20.40	20.65
6257	NYSE	AVD	Thu, Feb 1, 2018	21.10	21.15	20.75	20.95
6256	NYSE	AVD	Wed, Jan 31, 2018	21.45	21.60	21.05	21.15
6255	NYSE	AVD	Tue, Jan 30, 2018	21.55	21.55	21.05	21.40
6254	NYSE	AVD	Mon, Jan 29, 2018	21.85	21.90	21.48	21.70
6253	NYSE	AVD	Fri, Jan 26, 2018	21.85	22.10	21.65	21.85
6252	NYSE	AVD	Thu, Jan 25, 2018	21.85	22.00	21.40	21.95
6251	NYSE	AVD	Wed, Jan 24, 2018	22.25	22.35	21.50	21.70
6250	NYSE	AVD	Tue, Jan 23, 2018	21.65	22.25	21.60	22.20
6249	NYSE	AVD	Mon, Jan 22, 2018	21.75	21.85	21.55	21.75
6248	NYSE	AVD	Fri, Jan 19, 2018	21.60	21.95	21.60	21.90
6247	NYSE	AVD	Thu, Jan 18, 2018	21.90	21.90	21.50	21.65
6246	NYSE	AVD	Wed, Jan 17, 2018	21.85	21.85	21.60	21.80
6245	NYSE	AVD	Tue, Jan 16, 2018	21.70	22.00	21.45	21.70
6244	NYSE	AVD	Fri, Jan 12, 2018	21.40	21.70	21.30	21.60
6243	NYSE	AVD	Thu, Jan 11, 2018	20.95	21.45	20.95	21.35
6242	NYSE	AVD	Wed, Jan 10, 2018	20.65	21.10	20.65	20.95
6241	NYSE	AVD	Tue, Jan 9, 2018	20.75	20.90	20.65	20.80
6240	NYSE	AVD	Mon, Jan 8, 2018	20.90	21.05	20.55	20.75
6239	NYSE	AVD	Fri, Jan 5, 2018	20.60	21.00	20.55	20.85
6238	NYSE	AVD	Thu, Jan 4, 2018	20.55	20.85	20.35	20.70
6237	NYSE	AVD	Wed, Jan 3, 2018	19.65	20.40	19.60	20.35
6236	NYSE	AVD	Tue, Jan 2, 2018	19.65	19.80	19.60	19.80
6235	NYSE	AVD	Fri, Dec 29, 2017	19.95	19.95	19.53	19.65
6234	NYSE	AVD	Thu, Dec 28, 2017	19.70	19.90	19.63	19.90
6233	NYSE	AVD	Wed, Dec 27, 2017	19.65	19.95	19.50	19.70
6232	NYSE	AVD	Tue, Dec 26, 2017	19.55	19.70	19.45	19.70
6231	NYSE	AVD	Fri, Dec 22, 2017	19.50	19.75	19.35	19.59
6230	NYSE	AVD	Thu, Dec 21, 2017	19.40	19.50	19.40	19.45
6229	NYSE	AVD	Wed, Dec 20, 2017	19.00	19.50	18.95	19.35
6228	NYSE	AVD	Tue, Dec 19, 2017	19.10	19.25	18.85	18.95
6227	NYSE	AVD	Mon, Dec 18, 2017	19.00	19.30	19.00	19.10
6226	NYSE	AVD	Fri, Dec 15, 2017	18.80	19.05	18.70	18.75
6225	NYSE	AVD	Thu, Dec 14, 2017	18.95	19.35	18.55	18.75
6224	NYSE	AVD	Wed, Dec 13, 2017	18.75	19.10	18.65	18.95
6223	NYSE	AVD	Tue, Dec 12, 2017	18.75	19.10	18.65	18.70
6222	NYSE	AVD	Mon, Dec 11, 2017	18.70	18.91	18.55	18.65
6221	NYSE	AVD	Fri, Dec 8, 2017	19.00	19.15	18.68	18.70
6220	NYSE	AVD	Thu, Dec 7, 2017	18.70	19.05	18.65	18.80
6219	NYSE	AVD	Wed, Dec 6, 2017	19.10	19.30	18.75	18.80
6218	NYSE	AVD	Tue, Dec 5, 2017	19.40	19.55	18.75	19.05
6217	NYSE	AVD	Mon, Dec 4, 2017	20.25	20.25	19.25	19.40
6216	NYSE	AVD	Fri, Dec 1, 2017	19.90	20.00	19.15	19.90
6215	NYSE	AVD	Thu, Nov 30, 2017	20.25	20.30	19.85	19.90
6214	NYSE	AVD	Wed, Nov 29, 2017	20.25	20.25	19.98	20.20
6213	NYSE	AVD	Tue, Nov 28, 2017	19.95	20.40	19.75	20.25
6212	NYSE	AVD	Mon, Nov 27, 2017	20.05	20.40	19.90	19.90
6211	NYSE	AVD	Fri, Nov 24, 2017	20.00	20.20	19.90	20.10
6210	NYSE	AVD	Wed, Nov 22, 2017	20.00	20.15	19.83	19.90
6209	NYSE	AVD	Tue, Nov 21, 2017	19.60	20.20	19.60	19.95
6208	NYSE	AVD	Mon, Nov 20, 2017	19.35	19.65	19.20	19.50
6207	NYSE	AVD	Fri, Nov 17, 2017	19.05	19.45	19.05	19.25
6206	NYSE	AVD	Thu, Nov 16, 2017	19.05	19.35	18.95	19.25
6205	NYSE	AVD	Wed, Nov 15, 2017	18.85	19.15	18.75	18.90
6204	NYSE	AVD	Tue, Nov 14, 2017	18.60	19.30	18.50	19.00
6203	NYSE	AVD	Mon, Nov 13, 2017	18.30	18.90	18.01	18.75
6202	NYSE	AVD	Fri, Nov 10, 2017	18.85	18.90	18.30	18.30
6201	NYSE	AVD	Thu, Nov 9, 2017	19.00	19.25	18.70	18.80
6200	NYSE	AVD	Wed, Nov 8, 2017	20.00	20.08	19.00	19.15
6199	NYSE	AVD	Tue, Nov 7, 2017	20.00	20.15	19.95	20.05
6198	NYSE	AVD	Mon, Nov 6, 2017	20.85	20.85	19.95	20.05
6197	NYSE	AVD	Fri, Nov 3, 2017	21.65	21.70	18.15	20.95
6196	NYSE	AVD	Thu, Nov 2, 2017	22.40	22.55	22.05	22.45
6195	NYSE	AVD	Wed, Nov 1, 2017	22.70	22.70	21.80	22.30
6194	NYSE	AVD	Tue, Oct 31, 2017	22.30	22.80	22.10	22.50
6193	NYSE	AVD	Mon, Oct 30, 2017	22.90	22.90	21.80	22.10
6192	NYSE	AVD	Fri, Oct 27, 2017	22.45	22.90	22.25	22.80
6191	NYSE	AVD	Thu, Oct 26, 2017	22.35	22.67	22.30	22.50
6190	NYSE	AVD	Wed, Oct 25, 2017	22.35	22.45	22.05	22.30
6189	NYSE	AVD	Tue, Oct 24, 2017	22.35	22.65	22.35	22.35
6188	NYSE	AVD	Mon, Oct 23, 2017	22.95	22.95	22.35	22.40
6187	NYSE	AVD	Fri, Oct 20, 2017	23.10	23.28	22.85	22.90
6186	NYSE	AVD	Thu, Oct 19, 2017	23.20	23.20	22.80	22.80
6185	NYSE	AVD	Wed, Oct 18, 2017	23.00	23.55	22.65	23.40
6184	NYSE	AVD	Tue, Oct 17, 2017	23.40	23.48	22.95	23.00
6183	NYSE	AVD	Mon, Oct 16, 2017	23.55	23.65	23.10	23.50
6182	NYSE	AVD	Fri, Oct 13, 2017	23.65	24.00	23.40	23.50
6181	NYSE	AVD	Thu, Oct 12, 2017	23.05	23.45	23.00	23.35
6180	NYSE	AVD	Wed, Oct 11, 2017	22.60	23.25	22.50	23.15
6179	NYSE	AVD	Tue, Oct 10, 2017	22.90	22.90	22.55	22.55
6178	NYSE	AVD	Mon, Oct 9, 2017	22.80	22.90	22.55	22.70
6177	NYSE	AVD	Fri, Oct 6, 2017	23.00	23.05	22.65	22.75
6176	NYSE	AVD	Thu, Oct 5, 2017	23.60	23.60	22.90	23.00
6175	NYSE	AVD	Wed, Oct 4, 2017	23.65	23.95	23.30	23.40
6174	NYSE	AVD	Tue, Oct 3, 2017	23.70	23.80	23.50	23.69
6173	NYSE	AVD	Mon, Oct 2, 2017	23.10	23.60	22.85	23.60
6172	NYSE	AVD	Fri, Sep 29, 2017	23.05	23.20	22.85	22.90
6171	NYSE	AVD	Thu, Sep 28, 2017	23.10	23.35	22.60	22.85
6170	NYSE	AVD	Wed, Sep 27, 2017	21.65	23.30	21.65	23.10
6169	NYSE	AVD	Tue, Sep 26, 2017	21.55	21.95	21.30	21.55
6168	NYSE	AVD	Mon, Sep 25, 2017	21.80	21.91	21.55	21.75
6167	NYSE	AVD	Fri, Sep 22, 2017	21.50	21.85	21.44	21.75
6166	NYSE	AVD	Thu, Sep 21, 2017	21.30	21.75	21.20	21.45
6165	NYSE	AVD	Wed, Sep 20, 2017	21.60	21.75	21.30	21.35
6164	NYSE	AVD	Tue, Sep 19, 2017	21.30	21.90	21.25	21.60
6163	NYSE	AVD	Mon, Sep 18, 2017	20.90	21.70	20.85	21.25
6162	NYSE	AVD	Fri, Sep 15, 2017	20.50	21.03	20.35	20.75
6161	NYSE	AVD	Thu, Sep 14, 2017	20.60	20.90	20.45	20.55
6160	NYSE	AVD	Wed, Sep 13, 2017	21.00	21.03	20.55	20.70
6159	NYSE	AVD	Tue, Sep 12, 2017	20.80	21.00	20.70	20.95
6158	NYSE	AVD	Mon, Sep 11, 2017	20.30	20.95	20.30	20.80
6157	NYSE	AVD	Fri, Sep 8, 2017	20.00	20.25	19.80	20.10
6156	NYSE	AVD	Thu, Sep 7, 2017	19.90	20.25	19.83	20.05
6155	NYSE	AVD	Wed, Sep 6, 2017	20.15	20.15	19.65	19.95
6154	NYSE	AVD	Tue, Sep 5, 2017	20.30	21.00	19.85	20.05
6153	NYSE	AVD	Fri, Sep 1, 2017	20.30	20.40	20.20	20.35
6152	NYSE	AVD	Thu, Aug 31, 2017	19.85	20.45	19.85	20.25
6151	NYSE	AVD	Wed, Aug 30, 2017	19.95	19.95	19.60	19.75
6150	NYSE	AVD	Tue, Aug 29, 2017	19.65	20.35	19.50	20.00
6149	NYSE	AVD	Mon, Aug 28, 2017	19.95	20.05	19.70	19.90
6148	NYSE	AVD	Fri, Aug 25, 2017	19.95	20.20	19.70	19.95
6147	NYSE	AVD	Thu, Aug 24, 2017	20.05	20.10	19.80	19.80
6146	NYSE	AVD	Wed, Aug 23, 2017	19.75	20.15	19.75	20.00
6145	NYSE	AVD	Tue, Aug 22, 2017	20.20	20.40	19.85	19.85
6144	NYSE	AVD	Mon, Aug 21, 2017	19.65	20.15	19.65	20.10
6143	NYSE	AVD	Fri, Aug 18, 2017	19.40	20.00	19.40	19.70
6142	NYSE	AVD	Thu, Aug 17, 2017	19.60	20.50	19.55	19.65
6141	NYSE	AVD	Wed, Aug 16, 2017	20.00	20.05	19.73	19.80
6140	NYSE	AVD	Tue, Aug 15, 2017	20.10	20.20	19.65	19.90
6139	NYSE	AVD	Mon, Aug 14, 2017	20.20	20.35	19.70	20.10
6138	NYSE	AVD	Fri, Aug 11, 2017	19.85	20.30	19.00	19.95
6137	NYSE	AVD	Thu, Aug 10, 2017	20.35	20.65	20.25	20.30
6136	NYSE	AVD	Wed, Aug 9, 2017	20.35	20.80	20.25	20.45
6135	NYSE	AVD	Tue, Aug 8, 2017	20.20	20.85	20.15	20.45
6134	NYSE	AVD	Mon, Aug 7, 2017	20.25	20.50	20.05	20.40
6133	NYSE	AVD	Fri, Aug 4, 2017	19.95	20.75	19.90	20.30
6132	NYSE	AVD	Thu, Aug 3, 2017	20.65	20.66	19.70	19.80
6131	NYSE	AVD	Wed, Aug 2, 2017	19.80	20.80	19.80	20.60
6130	NYSE	AVD	Tue, Aug 1, 2017	17.85	19.80	17.85	19.70
6129	NYSE	AVD	Mon, Jul 31, 2017	17.95	18.00	17.55	17.70
6128	NYSE	AVD	Fri, Jul 28, 2017	17.70	18.03	17.65	17.95
6127	NYSE	AVD	Thu, Jul 27, 2017	18.10	18.10	17.50	17.70
6126	NYSE	AVD	Wed, Jul 26, 2017	18.25	18.40	17.80	18.00
6125	NYSE	AVD	Tue, Jul 25, 2017	18.35	18.55	18.14	18.30
6124	NYSE	AVD	Mon, Jul 24, 2017	18.80	18.80	18.15	18.20
6123	NYSE	AVD	Fri, Jul 21, 2017	19.20	19.20	18.46	18.65
6122	NYSE	AVD	Thu, Jul 20, 2017	19.10	19.10	18.63	18.80
6121	NYSE	AVD	Wed, Jul 19, 2017	18.80	19.25	18.80	19.10
6120	NYSE	AVD	Tue, Jul 18, 2017	18.70	18.95	18.55	18.80
6119	NYSE	AVD	Mon, Jul 17, 2017	18.40	19.00	18.40	18.80
6118	NYSE	AVD	Fri, Jul 14, 2017	18.00	18.50	18.00	18.50
6117	NYSE	AVD	Thu, Jul 13, 2017	18.05	18.15	17.60	18.05
6116	NYSE	AVD	Wed, Jul 12, 2017	18.10	18.70	18.00	18.05
6115	NYSE	AVD	Tue, Jul 11, 2017	18.05	18.25	17.55	18.05
6114	NYSE	AVD	Mon, Jul 10, 2017	17.75	18.40	17.65	18.10
6113	NYSE	AVD	Fri, Jul 7, 2017	17.50	17.75	17.35	17.70
6112	NYSE	AVD	Thu, Jul 6, 2017	17.20	17.50	17.10	17.40
6111	NYSE	AVD	Wed, Jul 5, 2017	17.50	17.55	17.15	17.35
6110	NYSE	AVD	Mon, Jul 3, 2017	17.35	17.75	17.35	17.65
6109	NYSE	AVD	Fri, Jun 30, 2017	17.20	17.45	17.05	17.25
6108	NYSE	AVD	Thu, Jun 29, 2017	17.65	17.85	17.05	17.25
6107	NYSE	AVD	Wed, Jun 28, 2017	17.15	17.70	17.15	17.60
6106	NYSE	AVD	Tue, Jun 27, 2017	17.60	17.80	17.00	17.04
6105	NYSE	AVD	Mon, Jun 26, 2017	17.40	17.80	17.40	17.55
6104	NYSE	AVD	Fri, Jun 23, 2017	17.65	17.80	17.35	17.40
6103	NYSE	AVD	Thu, Jun 22, 2017	17.30	17.80	17.10	17.65
6102	NYSE	AVD	Wed, Jun 21, 2017	17.35	17.50	17.25	17.25
6101	NYSE	AVD	Tue, Jun 20, 2017	17.65	17.68	17.13	17.30
6100	NYSE	AVD	Mon, Jun 19, 2017	17.70	18.15	17.45	17.65
6099	NYSE	AVD	Fri, Jun 16, 2017	17.60	17.86	17.35	17.70
6098	NYSE	AVD	Thu, Jun 15, 2017	17.95	18.20	17.80	17.95
6097	NYSE	AVD	Wed, Jun 14, 2017	18.30	18.40	18.03	18.20
6096	NYSE	AVD	Tue, Jun 13, 2017	18.10	18.40	17.93	18.30
6095	NYSE	AVD	Mon, Jun 12, 2017	18.35	18.90	17.65	18.05
6094	NYSE	AVD	Fri, Jun 9, 2017	17.85	18.60	17.73	18.40
6093	NYSE	AVD	Thu, Jun 8, 2017	17.35	18.00	17.30	17.95
6092	NYSE	AVD	Wed, Jun 7, 2017	17.25	17.75	17.05	17.35
6091	NYSE	AVD	Tue, Jun 6, 2017	17.15	17.50	17.05	17.25
6090	NYSE	AVD	Mon, Jun 5, 2017	17.35	17.40	17.05	17.30
6089	NYSE	AVD	Fri, Jun 2, 2017	17.00	17.65	17.00	17.50
6088	NYSE	AVD	Thu, Jun 1, 2017	16.90	17.03	16.70	16.95
6087	NYSE	AVD	Wed, May 31, 2017	17.35	17.40	16.80	16.85
6086	NYSE	AVD	Tue, May 30, 2017	17.20	17.35	17.05	17.20
6085	NYSE	AVD	Fri, May 26, 2017	17.10	17.40	17.10	17.20
6084	NYSE	AVD	Thu, May 25, 2017	17.25	17.55	16.95	17.30
6083	NYSE	AVD	Wed, May 24, 2017	17.40	17.60	17.00	17.30
6082	NYSE	AVD	Tue, May 23, 2017	17.55	17.65	17.30	17.40
6081	NYSE	AVD	Mon, May 22, 2017	17.25	17.80	17.25	17.45
6080	NYSE	AVD	Fri, May 19, 2017	17.25	17.70	17.25	17.30
6079	NYSE	AVD	Thu, May 18, 2017	17.50	17.65	17.15	17.25
6078	NYSE	AVD	Wed, May 17, 2017	17.30	17.55	17.30	17.50
6077	NYSE	AVD	Tue, May 16, 2017	17.55	17.68	17.40	17.65
6076	NYSE	AVD	Mon, May 15, 2017	17.60	17.80	17.40	17.60
6075	NYSE	AVD	Fri, May 12, 2017	17.45	17.55	17.35	17.50
6074	NYSE	AVD	Thu, May 11, 2017	17.35	17.55	17.10	17.50
6073	NYSE	AVD	Wed, May 10, 2017	17.35	17.50	17.30	17.40
6072	NYSE	AVD	Tue, May 9, 2017	17.40	17.70	17.30	17.45
6071	NYSE	AVD	Mon, May 8, 2017	17.80	17.85	17.25	17.45
6070	NYSE	AVD	Fri, May 5, 2017	15.75	17.85	15.65	17.75
6069	NYSE	AVD	Thu, May 4, 2017	15.95	16.10	15.20	15.75
6068	NYSE	AVD	Wed, May 3, 2017	16.35	16.35	15.80	16.00
6067	NYSE	AVD	Tue, May 2, 2017	16.65	16.75	16.10	16.25
6066	NYSE	AVD	Mon, May 1, 2017	16.85	16.95	16.55	16.60
6065	NYSE	AVD	Fri, Apr 28, 2017	17.15	17.15	16.70	16.75
6064	NYSE	AVD	Thu, Apr 27, 2017	17.50	17.60	17.03	17.10
6063	NYSE	AVD	Wed, Apr 26, 2017	17.30	17.61	17.20	17.50
6062	NYSE	AVD	Tue, Apr 25, 2017	17.30	17.65	17.10	17.40
6061	NYSE	AVD	Mon, Apr 24, 2017	17.25	17.60	17.00	17.05
6060	NYSE	AVD	Fri, Apr 21, 2017	16.80	16.80	16.35	16.75
6059	NYSE	AVD	Thu, Apr 20, 2017	16.75	16.90	16.55	16.90
6058	NYSE	AVD	Wed, Apr 19, 2017	16.90	17.00	16.50	16.60
6057	NYSE	AVD	Tue, Apr 18, 2017	16.65	16.90	16.63	16.75
6056	NYSE	AVD	Mon, Apr 17, 2017	17.00	17.10	16.50	16.75
6055	NYSE	AVD	Thu, Apr 13, 2017	16.75	17.05	16.75	16.90
6054	NYSE	AVD	Wed, Apr 12, 2017	17.10	17.20	16.40	16.85
6053	NYSE	AVD	Tue, Apr 11, 2017	17.20	17.45	16.90	17.20
6052	NYSE	AVD	Mon, Apr 10, 2017	17.50	17.50	16.70	17.25
6051	NYSE	AVD	Fri, Apr 7, 2017	16.75	17.65	16.70	17.50
6050	NYSE	AVD	Thu, Apr 6, 2017	16.80	17.15	16.35	16.85
6049	NYSE	AVD	Wed, Apr 5, 2017	16.60	18.00	16.55	16.80
6048	NYSE	AVD	Tue, Apr 4, 2017	15.45	16.16	15.45	15.80
6047	NYSE	AVD	Mon, Apr 3, 2017	16.55	16.55	15.65	15.70
6046	NYSE	AVD	Fri, Mar 31, 2017	15.85	16.90	15.80	16.60
6045	NYSE	AVD	Thu, Mar 30, 2017	15.50	16.00	15.50	15.85
6044	NYSE	AVD	Wed, Mar 29, 2017	16.00	16.15	15.50	15.55
6043	NYSE	AVD	Tue, Mar 28, 2017	15.95	16.25	15.80	16.04
6042	NYSE	AVD	Mon, Mar 27, 2017	15.60	16.20	15.55	16.05
6041	NYSE	AVD	Fri, Mar 24, 2017	15.95	16.20	15.50	15.80
6040	NYSE	AVD	Thu, Mar 23, 2017	15.75	16.20	15.75	16.00
6039	NYSE	AVD	Wed, Mar 22, 2017	15.05	15.85	15.03	15.80
6038	NYSE	AVD	Tue, Mar 21, 2017	15.80	15.80	14.90	15.05
6037	NYSE	AVD	Mon, Mar 20, 2017	15.55	15.80	15.15	15.75
6036	NYSE	AVD	Fri, Mar 17, 2017	15.45	15.75	15.30	15.65
6035	NYSE	AVD	Thu, Mar 16, 2017	15.30	15.50	15.15	15.35
6034	NYSE	AVD	Wed, Mar 15, 2017	15.55	15.60	15.05	15.25
6033	NYSE	AVD	Tue, Mar 14, 2017	15.10	15.60	15.00	15.50
6032	NYSE	AVD	Mon, Mar 13, 2017	15.15	15.65	15.00	15.30
6031	NYSE	AVD	Fri, Mar 10, 2017	15.35	15.42	15.00	15.05
6030	NYSE	AVD	Thu, Mar 9, 2017	15.00	15.40	15.00	15.20
6029	NYSE	AVD	Wed, Mar 8, 2017	15.50	15.75	15.05	15.10
6028	NYSE	AVD	Tue, Mar 7, 2017	15.75	15.90	14.65	15.40
6027	NYSE	AVD	Mon, Mar 6, 2017	15.85	16.20	15.68	15.75
6026	NYSE	AVD	Fri, Mar 3, 2017	16.50	16.55	15.85	16.05
6025	NYSE	AVD	Thu, Mar 2, 2017	16.75	16.80	16.30	16.50
6024	NYSE	AVD	Wed, Mar 1, 2017	16.00	16.90	16.00	16.80
6023	NYSE	AVD	Tue, Feb 28, 2017	16.40	16.40	15.55	15.75
6022	NYSE	AVD	Mon, Feb 27, 2017	16.60	16.65	16.25	16.40
6021	NYSE	AVD	Fri, Feb 24, 2017	16.15	16.80	16.00	16.70
6020	NYSE	AVD	Thu, Feb 23, 2017	16.50	16.55	16.03	16.45
6019	NYSE	AVD	Wed, Feb 22, 2017	16.75	16.90	16.40	16.45
6018	NYSE	AVD	Tue, Feb 21, 2017	16.70	16.90	16.70	16.85
6017	NYSE	AVD	Fri, Feb 17, 2017	16.95	16.95	16.45	16.65
6016	NYSE	AVD	Thu, Feb 16, 2017	17.10	17.15	16.60	16.90
6015	NYSE	AVD	Wed, Feb 15, 2017	17.20	17.20	16.65	17.15
6014	NYSE	AVD	Tue, Feb 14, 2017	17.30	17.45	17.00	17.10
6013	NYSE	AVD	Mon, Feb 13, 2017	16.95	17.30	16.85	17.30
6012	NYSE	AVD	Fri, Feb 10, 2017	16.50	16.90	16.15	16.80
6011	NYSE	AVD	Thu, Feb 9, 2017	16.10	16.60	16.10	16.50
6010	NYSE	AVD	Wed, Feb 8, 2017	16.20	16.20	15.65	16.10
6009	NYSE	AVD	Tue, Feb 7, 2017	16.60	16.60	16.10	16.40
6008	NYSE	AVD	Mon, Feb 6, 2017	16.70	16.85	16.35	16.50
6007	NYSE	AVD	Fri, Feb 3, 2017	16.70	16.80	16.53	16.75
6006	NYSE	AVD	Thu, Feb 2, 2017	17.25	17.25	16.50	16.70
6005	NYSE	AVD	Wed, Feb 1, 2017	17.30	17.55	17.15	17.35
6004	NYSE	AVD	Tue, Jan 31, 2017	17.15	17.40	16.85	17.20
6003	NYSE	AVD	Mon, Jan 30, 2017	17.55	17.55	17.00	17.15
6002	NYSE	AVD	Fri, Jan 27, 2017	17.60	17.85	17.55	17.70
6001	NYSE	AVD	Thu, Jan 26, 2017	17.80	17.80	17.30	17.70
6000	NYSE	AVD	Wed, Jan 25, 2017	17.80	18.00	17.75	17.95
5999	NYSE	AVD	Tue, Jan 24, 2017	17.45	17.85	17.15	17.75
5998	NYSE	AVD	Mon, Jan 23, 2017	16.65	17.43	16.65	17.40
5997	NYSE	AVD	Fri, Jan 20, 2017	16.05	16.35	16.05	16.30
5996	NYSE	AVD	Thu, Jan 19, 2017	16.80	16.80	15.95	15.95
5995	NYSE	AVD	Wed, Jan 18, 2017	16.95	17.03	16.70	16.85
5994	NYSE	AVD	Tue, Jan 17, 2017	17.65	17.65	16.75	16.85
5993	NYSE	AVD	Fri, Jan 13, 2017	17.80	17.95	17.40	17.45
5992	NYSE	AVD	Thu, Jan 12, 2017	18.20	18.20	17.35	17.65
5991	NYSE	AVD	Wed, Jan 11, 2017	18.10	18.30	17.85	18.20
5990	NYSE	AVD	Tue, Jan 10, 2017	18.05	18.40	17.90	18.05
5989	NYSE	AVD	Mon, Jan 9, 2017	18.00	18.30	18.00	18.00
5988	NYSE	AVD	Fri, Jan 6, 2017	18.45	18.50	18.05	18.10
5987	NYSE	AVD	Thu, Jan 5, 2017	18.80	18.90	18.40	18.45
5986	NYSE	AVD	Wed, Jan 4, 2017	18.75	19.00	18.60	18.90
5985	NYSE	AVD	Tue, Jan 3, 2017	19.35	19.35	18.40	18.65
5984	NYSE	AVD	Fri, Dec 30, 2016	18.90	19.20	18.65	19.15
5983	NYSE	AVD	Thu, Dec 29, 2016	18.75	19.00	18.40	18.75
5982	NYSE	AVD	Wed, Dec 28, 2016	19.15	19.20	18.60	18.70
5981	NYSE	AVD	Tue, Dec 27, 2016	18.95	19.35	18.80	19.05
5980	NYSE	AVD	Fri, Dec 23, 2016	18.90	19.15	18.75	19.00
5979	NYSE	AVD	Thu, Dec 22, 2016	19.15	19.15	18.70	18.80
5978	NYSE	AVD	Wed, Dec 21, 2016	19.25	19.40	19.05	19.10
5977	NYSE	AVD	Tue, Dec 20, 2016	19.05	19.35	19.00	19.29
5976	NYSE	AVD	Mon, Dec 19, 2016	19.05	19.40	18.90	19.05
5975	NYSE	AVD	Fri, Dec 16, 2016	19.00	19.10	18.65	19.00
5974	NYSE	AVD	Thu, Dec 15, 2016	18.40	19.20	18.40	18.95
5973	NYSE	AVD	Wed, Dec 14, 2016	18.85	18.85	18.40	18.50
5972	NYSE	AVD	Tue, Dec 13, 2016	19.25	19.35	18.71	18.85
5971	NYSE	AVD	Mon, Dec 12, 2016	19.50	19.55	18.95	19.10
5970	NYSE	AVD	Fri, Dec 9, 2016	19.50	20.00	19.23	19.65
5969	NYSE	AVD	Thu, Dec 8, 2016	18.50	19.40	18.35	19.40
5968	NYSE	AVD	Wed, Dec 7, 2016	17.20	18.60	17.20	18.55
5967	NYSE	AVD	Tue, Dec 6, 2016	17.30	17.50	17.20	17.25
5966	NYSE	AVD	Mon, Dec 5, 2016	17.35	17.50	17.10	17.30
5965	NYSE	AVD	Fri, Dec 2, 2016	17.60	17.70	17.15	17.20
5964	NYSE	AVD	Thu, Dec 1, 2016	18.25	18.55	17.38	17.45
5963	NYSE	AVD	Wed, Nov 30, 2016	18.00	18.33	18.00	18.20
5962	NYSE	AVD	Tue, Nov 29, 2016	18.35	18.35	17.85	17.85
5961	NYSE	AVD	Mon, Nov 28, 2016	18.25	18.45	17.85	18.15
5960	NYSE	AVD	Fri, Nov 25, 2016	17.45	17.70	17.30	17.65
5959	NYSE	AVD	Wed, Nov 23, 2016	17.25	17.55	17.25	17.35
5958	NYSE	AVD	Tue, Nov 22, 2016	17.95	18.10	17.40	17.40
5957	NYSE	AVD	Mon, Nov 21, 2016	17.65	17.90	17.30	17.80
5956	NYSE	AVD	Fri, Nov 18, 2016	17.25	17.80	17.10	17.70
5955	NYSE	AVD	Thu, Nov 17, 2016	17.55	17.75	17.25	17.25
5954	NYSE	AVD	Wed, Nov 16, 2016	17.45	17.75	17.40	17.45
5953	NYSE	AVD	Tue, Nov 15, 2016	17.55	17.65	17.30	17.35
5952	NYSE	AVD	Mon, Nov 14, 2016	17.15	17.75	17.00	17.50
5951	NYSE	AVD	Fri, Nov 11, 2016	16.05	16.20	15.90	16.00
5950	NYSE	AVD	Thu, Nov 10, 2016	16.15	16.35	15.90	15.95
5949	NYSE	AVD	Wed, Nov 9, 2016	15.55	16.05	15.50	16.00
5948	NYSE	AVD	Tue, Nov 8, 2016	15.60	15.75	15.55	15.70
5947	NYSE	AVD	Mon, Nov 7, 2016	15.40	15.65	15.25	15.55
5946	NYSE	AVD	Fri, Nov 4, 2016	15.15	15.30	14.85	15.15
5945	NYSE	AVD	Thu, Nov 3, 2016	14.30	15.15	14.20	15.10
5944	NYSE	AVD	Wed, Nov 2, 2016	15.05	15.05	14.90	14.90
5943	NYSE	AVD	Tue, Nov 1, 2016	15.30	15.30	14.90	15.05
5942	NYSE	AVD	Mon, Oct 31, 2016	15.05	15.40	14.95	15.20
5941	NYSE	AVD	Fri, Oct 28, 2016	15.10	15.25	14.95	15.05
5940	NYSE	AVD	Thu, Oct 27, 2016	15.40	15.40	15.00	15.05
5939	NYSE	AVD	Wed, Oct 26, 2016	15.20	15.60	15.05	15.20
5938	NYSE	AVD	Tue, Oct 25, 2016	16.00	16.00	15.30	15.30
5937	NYSE	AVD	Mon, Oct 24, 2016	15.75	16.15	15.60	16.00
5936	NYSE	AVD	Fri, Oct 21, 2016	15.75	15.90	15.45	15.65
5935	NYSE	AVD	Thu, Oct 20, 2016	15.80	16.10	15.75	16.00
5934	NYSE	AVD	Wed, Oct 19, 2016	15.65	16.05	15.60	15.75
5933	NYSE	AVD	Tue, Oct 18, 2016	15.70	15.70	15.40	15.55
5932	NYSE	AVD	Mon, Oct 17, 2016	15.40	15.70	15.40	15.55
5931	NYSE	AVD	Fri, Oct 14, 2016	15.65	16.00	15.40	15.45
5930	NYSE	AVD	Thu, Oct 13, 2016	15.80	16.40	15.45	15.65
5929	NYSE	AVD	Wed, Oct 12, 2016	15.80	16.05	15.70	16.00
5928	NYSE	AVD	Tue, Oct 11, 2016	15.95	16.05	15.70	15.75
5927	NYSE	AVD	Mon, Oct 10, 2016	16.10	16.40	15.95	16.10
5926	NYSE	AVD	Fri, Oct 7, 2016	16.26	16.26	15.94	16.02
5925	NYSE	AVD	Thu, Oct 6, 2016	15.87	16.28	15.71	16.27
5924	NYSE	AVD	Wed, Oct 5, 2016	15.81	16.11	15.81	15.92
5923	NYSE	AVD	Tue, Oct 4, 2016	15.88	16.00	15.71	15.74
5922	NYSE	AVD	Mon, Oct 3, 2016	16.04	16.06	15.88	15.93
5921	NYSE	AVD	Fri, Sep 30, 2016	16.14	16.29	15.96	16.06
5920	NYSE	AVD	Thu, Sep 29, 2016	16.55	16.58	16.00	16.02
5919	NYSE	AVD	Wed, Sep 28, 2016	16.15	16.54	16.15	16.51
5918	NYSE	AVD	Tue, Sep 27, 2016	16.16	16.23	16.01	16.12
5917	NYSE	AVD	Mon, Sep 26, 2016	16.39	16.59	16.17	16.19
5916	NYSE	AVD	Fri, Sep 23, 2016	16.49	16.54	16.26	16.52
5915	NYSE	AVD	Thu, Sep 22, 2016	16.38	16.59	16.17	16.59
5914	NYSE	AVD	Wed, Sep 21, 2016	16.19	16.26	16.01	16.23
5913	NYSE	AVD	Tue, Sep 20, 2016	16.30	16.37	15.93	16.00
5912	NYSE	AVD	Mon, Sep 19, 2016	16.35	16.40	16.08	16.14
5911	NYSE	AVD	Fri, Sep 16, 2016	16.07	16.34	15.93	16.26
5910	NYSE	AVD	Thu, Sep 15, 2016	15.56	16.15	15.56	16.13
5909	NYSE	AVD	Wed, Sep 14, 2016	15.42	15.70	15.33	15.64
5908	NYSE	AVD	Tue, Sep 13, 2016	15.93	16.08	15.28	15.33
5907	NYSE	AVD	Mon, Sep 12, 2016	15.44	16.23	15.44	16.15
5906	NYSE	AVD	Fri, Sep 9, 2016	16.30	16.30	15.57	15.58
5905	NYSE	AVD	Thu, Sep 8, 2016	16.85	16.96	16.48	16.51
5904	NYSE	AVD	Wed, Sep 7, 2016	16.53	16.82	16.44	16.79
5903	NYSE	AVD	Tue, Sep 6, 2016	16.79	16.79	16.46	16.64
5902	NYSE	AVD	Fri, Sep 2, 2016	16.71	16.83	16.52	16.75
5901	NYSE	AVD	Thu, Sep 1, 2016	16.93	16.93	16.39	16.57
5900	NYSE	AVD	Wed, Aug 31, 2016	17.15	17.21	16.73	16.85
5899	NYSE	AVD	Tue, Aug 30, 2016	17.02	17.56	17.02	17.20
5898	NYSE	AVD	Mon, Aug 29, 2016	17.09	17.16	16.91	17.07
5897	NYSE	AVD	Fri, Aug 26, 2016	17.33	17.51	16.90	16.96
5896	NYSE	AVD	Thu, Aug 25, 2016	16.97	17.42	16.97	17.34
5895	NYSE	AVD	Wed, Aug 24, 2016	17.38	17.39	16.86	16.93
5894	NYSE	AVD	Tue, Aug 23, 2016	17.40	17.68	17.32	17.46
5893	NYSE	AVD	Mon, Aug 22, 2016	17.15	17.21	16.80	17.20
5892	NYSE	AVD	Fri, Aug 19, 2016	17.05	17.36	16.93	17.18
5891	NYSE	AVD	Thu, Aug 18, 2016	17.03	17.07	16.62	17.07
5890	NYSE	AVD	Wed, Aug 17, 2016	17.18	17.22	16.92	17.01
5889	NYSE	AVD	Tue, Aug 16, 2016	17.29	17.45	17.07	17.08
5888	NYSE	AVD	Mon, Aug 15, 2016	17.18	17.53	17.08	17.29
5887	NYSE	AVD	Fri, Aug 12, 2016	17.23	17.42	17.04	17.06
5886	NYSE	AVD	Thu, Aug 11, 2016	17.33	17.56	17.20	17.34
5885	NYSE	AVD	Wed, Aug 10, 2016	17.39	17.52	16.92	17.32
5884	NYSE	AVD	Tue, Aug 9, 2016	17.61	17.65	17.27	17.42
5883	NYSE	AVD	Mon, Aug 8, 2016	17.12	17.64	17.03	17.60
5882	NYSE	AVD	Fri, Aug 5, 2016	17.48	17.54	17.10	17.17
5881	NYSE	AVD	Thu, Aug 4, 2016	17.35	17.92	17.16	17.38
5880	NYSE	AVD	Wed, Aug 3, 2016	16.05	17.79	15.62	17.37
5879	NYSE	AVD	Tue, Aug 2, 2016	14.87	15.18	14.56	14.99
5878	NYSE	AVD	Mon, Aug 1, 2016	14.87	14.98	14.50	14.77
5877	NYSE	AVD	Fri, Jul 29, 2016	15.15	15.37	14.79	14.88
5876	NYSE	AVD	Thu, Jul 28, 2016	15.40	15.48	15.13	15.24
5875	NYSE	AVD	Wed, Jul 27, 2016	15.54	15.70	15.36	15.43
5874	NYSE	AVD	Tue, Jul 26, 2016	15.06	15.62	15.03	15.47
5873	NYSE	AVD	Mon, Jul 25, 2016	15.09	15.24	15.04	15.09
5872	NYSE	AVD	Fri, Jul 22, 2016	15.30	15.42	15.09	15.11
5871	NYSE	AVD	Thu, Jul 21, 2016	15.45	15.55	15.26	15.32
5870	NYSE	AVD	Wed, Jul 20, 2016	15.46	15.61	15.19	15.46
5869	NYSE	AVD	Tue, Jul 19, 2016	15.60	15.85	15.45	15.52
5868	NYSE	AVD	Mon, Jul 18, 2016	15.65	15.91	15.48	15.75
5867	NYSE	AVD	Fri, Jul 15, 2016	15.50	15.80	15.37	15.76
5866	NYSE	AVD	Thu, Jul 14, 2016	15.50	15.66	15.41	15.43
5865	NYSE	AVD	Wed, Jul 13, 2016	15.86	15.86	15.30	15.48
5864	NYSE	AVD	Tue, Jul 12, 2016	15.92	16.45	15.88	16.33
5863	NYSE	AVD	Mon, Jul 11, 2016	15.34	15.73	15.32	15.72
5862	NYSE	AVD	Fri, Jul 8, 2016	15.09	15.47	15.06	15.36
5861	NYSE	AVD	Thu, Jul 7, 2016	14.63	15.04	14.63	14.86
5860	NYSE	AVD	Wed, Jul 6, 2016	14.89	14.90	14.45	14.64
5859	NYSE	AVD	Tue, Jul 5, 2016	15.50	15.50	14.88	14.88
5858	NYSE	AVD	Fri, Jul 1, 2016	14.96	15.62	14.96	15.56
5857	NYSE	AVD	Thu, Jun 30, 2016	14.74	15.19	14.44	15.11
5856	NYSE	AVD	Wed, Jun 29, 2016	14.66	14.79	14.44	14.61
5855	NYSE	AVD	Tue, Jun 28, 2016	14.19	14.44	13.92	14.41
5854	NYSE	AVD	Mon, Jun 27, 2016	14.63	14.63	13.74	13.90
5853	NYSE	AVD	Fri, Jun 24, 2016	14.21	15.25	14.21	14.89
5852	NYSE	AVD	Thu, Jun 23, 2016	15.08	15.58	15.08	15.51
5851	NYSE	AVD	Wed, Jun 22, 2016	14.88	14.99	14.65	14.86
5850	NYSE	AVD	Tue, Jun 21, 2016	15.13	15.13	14.66	14.81
5849	NYSE	AVD	Mon, Jun 20, 2016	15.15	15.38	15.05	15.14
5848	NYSE	AVD	Fri, Jun 17, 2016	14.84	15.39	14.84	15.07
5847	NYSE	AVD	Thu, Jun 16, 2016	14.53	14.82	14.29	14.80
5846	NYSE	AVD	Wed, Jun 15, 2016	14.72	15.08	14.57	14.74
5845	NYSE	AVD	Tue, Jun 14, 2016	14.51	14.74	14.45	14.70
5844	NYSE	AVD	Mon, Jun 13, 2016	14.61	14.75	14.44	14.66
5843	NYSE	AVD	Fri, Jun 10, 2016	14.43	14.63	14.36	14.56
5842	NYSE	AVD	Thu, Jun 9, 2016	14.89	14.93	14.58	14.70
5841	NYSE	AVD	Wed, Jun 8, 2016	14.78	15.24	14.69	15.08
5840	NYSE	AVD	Tue, Jun 7, 2016	14.30	14.73	14.30	14.69
5839	NYSE	AVD	Mon, Jun 6, 2016	13.84	14.34	13.79	14.30
5838	NYSE	AVD	Fri, Jun 3, 2016	13.54	13.82	13.35	13.75
5837	NYSE	AVD	Thu, Jun 2, 2016	13.39	13.60	13.26	13.59
5836	NYSE	AVD	Wed, Jun 1, 2016	13.24	13.49	13.03	13.40
5835	NYSE	AVD	Tue, May 31, 2016	13.82	13.93	13.08	13.10
5834	NYSE	AVD	Fri, May 27, 2016	13.83	13.92	13.68	13.80
5833	NYSE	AVD	Thu, May 26, 2016	14.00	14.00	13.75	13.85
5832	NYSE	AVD	Wed, May 25, 2016	13.61	13.95	13.59	13.91
5831	NYSE	AVD	Tue, May 24, 2016	13.37	13.81	13.35	13.60
5830	NYSE	AVD	Mon, May 23, 2016	13.07	13.36	13.02	13.33
5829	NYSE	AVD	Fri, May 20, 2016	13.05	13.31	13.04	13.10
5828	NYSE	AVD	Thu, May 19, 2016	13.10	13.28	13.02	13.03
5827	NYSE	AVD	Wed, May 18, 2016	13.02	13.40	12.60	13.16
5826	NYSE	AVD	Tue, May 17, 2016	13.49	13.78	13.04	13.11
5825	NYSE	AVD	Mon, May 16, 2016	13.38	13.84	13.38	13.52
5824	NYSE	AVD	Fri, May 13, 2016	13.18	13.44	13.06	13.27
5823	NYSE	AVD	Thu, May 12, 2016	13.88	13.98	13.17	13.19
5822	NYSE	AVD	Wed, May 11, 2016	13.60	13.93	13.52	13.67
5821	NYSE	AVD	Tue, May 10, 2016	13.47	13.73	13.33	13.62
5820	NYSE	AVD	Mon, May 9, 2016	13.25	13.27	12.82	12.93
5819	NYSE	AVD	Fri, May 6, 2016	12.91	13.45	12.86	13.25
5818	NYSE	AVD	Thu, May 5, 2016	13.28	13.49	12.81	12.87
5817	NYSE	AVD	Wed, May 4, 2016	15.15	15.85	13.04	13.27
5816	NYSE	AVD	Tue, May 3, 2016	16.96	16.98	16.19	16.24
5815	NYSE	AVD	Mon, May 2, 2016	16.63	16.99	16.37	16.96
5814	NYSE	AVD	Fri, Apr 29, 2016	16.84	17.06	16.50	16.55
5813	NYSE	AVD	Thu, Apr 28, 2016	16.20	17.41	16.17	16.85
5812	NYSE	AVD	Wed, Apr 27, 2016	16.06	16.71	15.98	16.41
5811	NYSE	AVD	Tue, Apr 26, 2016	15.90	16.05	15.79	16.01
5810	NYSE	AVD	Mon, Apr 25, 2016	15.91	16.04	15.77	15.93
5809	NYSE	AVD	Fri, Apr 22, 2016	16.23	16.26	15.82	15.99
5808	NYSE	AVD	Thu, Apr 21, 2016	16.27	16.84	16.20	16.27
5807	NYSE	AVD	Wed, Apr 20, 2016	16.40	16.53	16.23	16.24
5806	NYSE	AVD	Tue, Apr 19, 2016	16.23	16.64	16.00	16.39
5805	NYSE	AVD	Mon, Apr 18, 2016	16.04	16.29	15.91	16.10
5804	NYSE	AVD	Fri, Apr 15, 2016	15.94	16.22	15.75	16.08
5803	NYSE	AVD	Thu, Apr 14, 2016	15.74	16.10	15.55	15.93
5802	NYSE	AVD	Wed, Apr 13, 2016	16.01	16.10	15.48	15.80
5801	NYSE	AVD	Tue, Apr 12, 2016	15.23	16.11	15.23	15.98
5800	NYSE	AVD	Mon, Apr 11, 2016	15.52	15.54	15.21	15.27
5799	NYSE	AVD	Fri, Apr 8, 2016	15.39	15.85	15.28	15.55
5798	NYSE	AVD	Thu, Apr 7, 2016	14.98	15.28	14.98	15.22
5797	NYSE	AVD	Wed, Apr 6, 2016	15.19	15.24	14.71	15.23
5796	NYSE	AVD	Tue, Apr 5, 2016	15.31	15.31	15.31	15.14
5795	NYSE	AVD	Mon, Apr 4, 2016	15.99	16.05	15.23	15.31
5794	NYSE	AVD	Fri, Apr 1, 2016	15.61	15.96	15.37	15.90
5793	NYSE	AVD	Thu, Mar 31, 2016	15.93	16.07	15.46	15.78
5792	NYSE	AVD	Wed, Mar 30, 2016	16.08	16.17	15.89	15.92
5791	NYSE	AVD	Tue, Mar 29, 2016	15.66	16.04	15.66	16.15
5790	NYSE	AVD	Mon, Mar 28, 2016	15.71	15.90	15.52	15.75
5789	NYSE	AVD	Thu, Mar 24, 2016	15.68	15.68	15.68	15.61
5788	NYSE	AVD	Wed, Mar 23, 2016	15.69	15.98	15.60	15.68
5787	NYSE	AVD	Tue, Mar 22, 2016	15.84	15.96	15.58	15.69
5786	NYSE	AVD	Mon, Mar 21, 2016	16.03	16.15	15.77	15.98
5785	NYSE	AVD	Fri, Mar 18, 2016	16.08	16.34	15.86	16.01
5784	NYSE	AVD	Thu, Mar 17, 2016	16.05	16.10	15.86	15.95
5783	NYSE	AVD	Wed, Mar 16, 2016	15.64	16.03	15.50	15.99
5782	NYSE	AVD	Tue, Mar 15, 2016	16.01	16.01	16.01	15.71
5781	NYSE	AVD	Mon, Mar 14, 2016	16.15	16.84	15.93	16.01
5780	NYSE	AVD	Fri, Mar 11, 2016	16.50	16.75	15.84	16.00
5779	NYSE	AVD	Thu, Mar 10, 2016	16.35	16.45	15.59	16.18
5778	NYSE	AVD	Wed, Mar 9, 2016	16.01	16.01	16.01	16.33
5777	NYSE	AVD	Tue, Mar 8, 2016	15.86	16.07	15.51	16.01
5776	NYSE	AVD	Mon, Mar 7, 2016	16.25	16.84	15.87	16.06
5775	NYSE	AVD	Fri, Mar 4, 2016	15.90	15.90	15.90	16.28
5774	NYSE	AVD	Thu, Mar 3, 2016	14.99	14.99	14.99	15.90
5773	NYSE	AVD	Wed, Mar 2, 2016	14.14	15.22	13.62	14.99
5772	NYSE	AVD	Tue, Mar 1, 2016	12.61	12.61	12.61	12.95
5771	NYSE	AVD	Mon, Feb 29, 2016	13.37	13.42	12.56	12.61
5770	NYSE	AVD	Fri, Feb 26, 2016	13.40	13.40	13.40	13.23
5769	NYSE	AVD	Thu, Feb 25, 2016	13.08	13.61	12.86	13.40
5768	NYSE	AVD	Wed, Feb 24, 2016	12.28	13.21	12.27	13.07
5767	NYSE	AVD	Tue, Feb 23, 2016	12.73	12.78	12.41	12.44
5766	NYSE	AVD	Mon, Feb 22, 2016	12.71	13.33	12.63	12.73
5765	NYSE	AVD	Fri, Feb 19, 2016	13.15	13.42	12.52	12.57
5764	NYSE	AVD	Thu, Feb 18, 2016	13.09	13.40	13.01	13.25
5763	NYSE	AVD	Wed, Feb 17, 2016	12.76	13.46	12.76	13.01
5762	NYSE	AVD	Tue, Feb 16, 2016	12.37	12.78	12.15	12.68
5761	NYSE	AVD	Fri, Feb 12, 2016	12.72	12.74	11.82	12.15
5760	NYSE	AVD	Thu, Feb 11, 2016	12.05	12.71	12.05	12.50
5759	NYSE	AVD	Wed, Feb 10, 2016	12.59	12.77	12.08	12.28
5758	NYSE	AVD	Tue, Feb 9, 2016	11.80	12.70	11.77	12.59
5757	NYSE	AVD	Mon, Feb 8, 2016	11.75	12.48	11.68	11.94
5756	NYSE	AVD	Fri, Feb 5, 2016	11.06	12.19	11.05	11.83
5755	NYSE	AVD	Thu, Feb 4, 2016	11.07	11.44	11.01	11.15
5754	NYSE	AVD	Wed, Feb 3, 2016	11.00	11.01	10.52	10.96
5753	NYSE	AVD	Tue, Feb 2, 2016	10.86	10.97	10.62	10.81
5752	NYSE	AVD	Mon, Feb 1, 2016	11.14	11.19	10.88	11.02
5751	NYSE	AVD	Fri, Jan 29, 2016	10.77	11.26	10.77	11.26
5750	NYSE	AVD	Thu, Jan 28, 2016	10.48	10.80	10.42	10.79
5749	NYSE	AVD	Wed, Jan 27, 2016	10.27	10.52	9.81	10.38
5748	NYSE	AVD	Tue, Jan 26, 2016	10.30	10.52	10.12	10.20
5747	NYSE	AVD	Mon, Jan 25, 2016	10.63	10.72	10.17	10.20
5746	NYSE	AVD	Fri, Jan 22, 2016	10.63	10.74	10.48	10.70
5745	NYSE	AVD	Thu, Jan 21, 2016	10.34	10.63	10.21	10.44
5744	NYSE	AVD	Wed, Jan 20, 2016	9.94	10.42	9.63	10.34
5743	NYSE	AVD	Tue, Jan 19, 2016	10.48	10.59	10.00	10.08
5742	NYSE	AVD	Fri, Jan 15, 2016	10.43	10.65	10.17	10.32
5741	NYSE	AVD	Thu, Jan 14, 2016	10.74	11.13	10.67	10.75
5740	NYSE	AVD	Wed, Jan 13, 2016	10.97	11.02	10.53	10.65
5739	NYSE	AVD	Tue, Jan 12, 2016	10.94	11.02	10.47	10.88
5738	NYSE	AVD	Mon, Jan 11, 2016	10.40	10.81	10.28	10.80
5737	NYSE	AVD	Fri, Jan 8, 2016	10.57	10.74	10.19	10.31
5736	NYSE	AVD	Thu, Jan 7, 2016	11.27	11.31	10.44	10.47
5735	NYSE	AVD	Wed, Jan 6, 2016	11.27	11.57	11.25	11.48
5734	NYSE	AVD	Tue, Jan 5, 2016	11.91	11.94	11.16	11.49
5733	NYSE	AVD	Mon, Jan 4, 2016	13.33	13.40	11.84	11.90
5732	NYSE	AVD	Thu, Dec 31, 2015	14.14	14.16	13.84	14.01
5731	NYSE	AVD	Wed, Dec 30, 2015	14.36	14.60	14.13	14.15
5730	NYSE	AVD	Tue, Dec 29, 2015	14.50	14.63	14.14	14.35
5729	NYSE	AVD	Mon, Dec 28, 2015	14.24	14.48	14.15	14.45
5728	NYSE	AVD	Thu, Dec 24, 2015	14.37	14.45	14.27	14.28
5727	NYSE	AVD	Wed, Dec 23, 2015	14.16	14.57	14.10	14.42
5726	NYSE	AVD	Tue, Dec 22, 2015	13.88	14.32	13.70	14.10
5725	NYSE	AVD	Mon, Dec 21, 2015	13.79	14.20	13.71	13.84
5724	NYSE	AVD	Fri, Dec 18, 2015	13.38	13.93	13.31	13.63
5723	NYSE	AVD	Thu, Dec 17, 2015	14.26	14.30	13.40	13.43
5722	NYSE	AVD	Wed, Dec 16, 2015	13.48	14.25	13.29	14.17
5721	NYSE	AVD	Tue, Dec 15, 2015	13.35	13.61	13.07	13.37
5720	NYSE	AVD	Mon, Dec 14, 2015	13.80	13.90	13.21	13.26
5719	NYSE	AVD	Fri, Dec 11, 2015	13.80	13.90	13.60	13.84
5718	NYSE	AVD	Thu, Dec 10, 2015	14.09	14.33	14.07	14.09
5717	NYSE	AVD	Wed, Dec 9, 2015	14.23	14.57	14.08	14.22
5716	NYSE	AVD	Tue, Dec 8, 2015	14.19	14.54	14.13	14.22
5715	NYSE	AVD	Mon, Dec 7, 2015	15.29	15.35	14.38	14.42
5714	NYSE	AVD	Fri, Dec 4, 2015	15.00	15.19	14.78	15.16
5713	NYSE	AVD	Thu, Dec 3, 2015	14.91	15.41	14.84	15.01
5712	NYSE	AVD	Wed, Dec 2, 2015	15.27	15.47	14.84	14.99
5711	NYSE	AVD	Tue, Dec 1, 2015	15.84	15.84	15.39	15.41
5710	NYSE	AVD	Mon, Nov 30, 2015	15.54	15.84	15.46	15.76
5709	NYSE	AVD	Fri, Nov 27, 2015	15.75	15.80	15.56	15.59
5708	NYSE	AVD	Wed, Nov 25, 2015	15.51	16.06	15.46	15.78
5707	NYSE	AVD	Tue, Nov 24, 2015	14.41	15.60	14.41	15.56
5706	NYSE	AVD	Mon, Nov 23, 2015	14.16	14.71	14.16	14.45
5705	NYSE	AVD	Fri, Nov 20, 2015	14.52	14.71	14.19	14.27
5704	NYSE	AVD	Thu, Nov 19, 2015	14.02	14.51	13.94	14.45
5703	NYSE	AVD	Wed, Nov 18, 2015	14.63	14.74	13.81	14.02
5702	NYSE	AVD	Tue, Nov 17, 2015	14.34	14.79	14.15	14.55
5701	NYSE	AVD	Mon, Nov 16, 2015	14.37	14.50	13.95	14.30
5700	NYSE	AVD	Fri, Nov 13, 2015	14.04	14.52	13.95	14.38
5699	NYSE	AVD	Thu, Nov 12, 2015	14.16	14.26	13.94	14.12
5698	NYSE	AVD	Wed, Nov 11, 2015	14.38	14.45	13.96	14.23
5697	NYSE	AVD	Tue, Nov 10, 2015	14.35	14.64	14.27	14.30
5696	NYSE	AVD	Mon, Nov 9, 2015	15.40	15.43	14.32	14.47
5695	NYSE	AVD	Fri, Nov 6, 2015	15.03	15.46	14.75	15.35
5694	NYSE	AVD	Thu, Nov 5, 2015	15.63	15.71	15.04	15.16
5693	NYSE	AVD	Wed, Nov 4, 2015	15.61	15.85	15.01	15.71
5692	NYSE	AVD	Tue, Nov 3, 2015	14.38	15.55	13.93	15.29
5691	NYSE	AVD	Mon, Nov 2, 2015	13.36	13.54	13.20	13.47
5690	NYSE	AVD	Fri, Oct 30, 2015	13.44	13.45	13.25	13.41
5689	NYSE	AVD	Thu, Oct 29, 2015	13.36	13.48	13.27	13.37
5688	NYSE	AVD	Wed, Oct 28, 2015	13.49	13.75	13.16	13.36
5687	NYSE	AVD	Tue, Oct 27, 2015	13.42	13.69	13.26	13.42
5686	NYSE	AVD	Mon, Oct 26, 2015	14.10	14.35	13.37	13.48
5685	NYSE	AVD	Fri, Oct 23, 2015	14.49	14.59	13.98	14.18
5684	NYSE	AVD	Thu, Oct 22, 2015	13.91	14.58	13.91	14.46
5683	NYSE	AVD	Wed, Oct 21, 2015	14.25	14.39	13.86	13.87
5682	NYSE	AVD	Tue, Oct 20, 2015	14.11	14.39	14.02	14.25
5681	NYSE	AVD	Mon, Oct 19, 2015	13.62	14.19	13.61	14.18
5680	NYSE	AVD	Fri, Oct 16, 2015	13.76	13.95	13.37	13.76
5679	NYSE	AVD	Thu, Oct 15, 2015	12.74	13.69	12.69	13.69
5678	NYSE	AVD	Wed, Oct 14, 2015	12.56	12.90	12.46	12.71
5677	NYSE	AVD	Tue, Oct 13, 2015	12.57	12.68	12.41	12.50
5676	NYSE	AVD	Mon, Oct 12, 2015	12.58	12.78	12.27	12.68
5675	NYSE	AVD	Fri, Oct 9, 2015	12.87	12.87	12.56	12.56
5674	NYSE	AVD	Thu, Oct 8, 2015	12.72	12.99	12.59	12.82
5673	NYSE	AVD	Wed, Oct 7, 2015	12.58	12.79	12.24	12.66
5672	NYSE	AVD	Tue, Oct 6, 2015	13.18	13.56	12.45	12.52
5671	NYSE	AVD	Mon, Oct 5, 2015	12.97	13.29	12.82	13.22
5670	NYSE	AVD	Fri, Oct 2, 2015	11.74	12.85	11.61	12.83
5669	NYSE	AVD	Thu, Oct 1, 2015	11.63	11.87	11.50	11.83
5668	NYSE	AVD	Wed, Sep 30, 2015	11.14	11.68	11.04	11.56
5667	NYSE	AVD	Tue, Sep 29, 2015	11.13	11.16	10.84	11.04
5666	NYSE	AVD	Mon, Sep 28, 2015	11.44	11.58	11.05	11.15
5665	NYSE	AVD	Fri, Sep 25, 2015	11.39	11.73	11.24	11.49
5664	NYSE	AVD	Thu, Sep 24, 2015	11.65	11.65	10.99	11.31
5663	NYSE	AVD	Wed, Sep 23, 2015	12.03	12.06	11.75	11.78
5662	NYSE	AVD	Tue, Sep 22, 2015	11.95	12.19	11.84	11.94
5661	NYSE	AVD	Mon, Sep 21, 2015	12.71	12.82	12.15	12.15
5660	NYSE	AVD	Fri, Sep 18, 2015	12.52	13.06	12.38	12.69
5659	NYSE	AVD	Thu, Sep 17, 2015	12.62	13.13	12.62	12.88
5658	NYSE	AVD	Wed, Sep 16, 2015	12.43	12.75	12.35	12.66
5657	NYSE	AVD	Tue, Sep 15, 2015	12.01	12.57	12.01	12.52
5656	NYSE	AVD	Mon, Sep 14, 2015	11.93	12.05	11.84	12.02
5655	NYSE	AVD	Fri, Sep 11, 2015	11.76	12.04	11.65	12.00
5654	NYSE	AVD	Thu, Sep 10, 2015	11.73	11.92	11.59	11.78
5653	NYSE	AVD	Wed, Sep 9, 2015	12.05	12.07	11.75	11.76
5652	NYSE	AVD	Tue, Sep 8, 2015	12.36	12.36	11.80	11.92
5651	NYSE	AVD	Fri, Sep 4, 2015	12.20	12.31	12.08	12.15
5650	NYSE	AVD	Thu, Sep 3, 2015	12.43	12.55	12.28	12.33
5649	NYSE	AVD	Wed, Sep 2, 2015	12.71	12.85	12.33	12.40
5648	NYSE	AVD	Tue, Sep 1, 2015	13.07	13.20	12.35	12.52
5647	NYSE	AVD	Mon, Aug 31, 2015	12.98	13.51	12.93	13.36
5646	NYSE	AVD	Fri, Aug 28, 2015	12.74	13.27	12.74	13.03
5645	NYSE	AVD	Thu, Aug 27, 2015	12.66	12.91	12.50	12.85
5644	NYSE	AVD	Wed, Aug 26, 2015	12.25	12.58	12.06	12.53
5643	NYSE	AVD	Tue, Aug 25, 2015	12.15	12.36	11.97	12.01
5642	NYSE	AVD	Mon, Aug 24, 2015	11.48	12.20	11.42	11.94
5641	NYSE	AVD	Fri, Aug 21, 2015	11.66	12.23	11.55	12.15
5640	NYSE	AVD	Thu, Aug 20, 2015	11.69	11.91	11.58	11.86
5639	NYSE	AVD	Wed, Aug 19, 2015	11.54	11.84	11.40	11.77
5638	NYSE	AVD	Tue, Aug 18, 2015	11.54	11.71	11.23	11.66
5637	NYSE	AVD	Mon, Aug 17, 2015	11.43	11.59	11.17	11.32
5636	NYSE	AVD	Fri, Aug 14, 2015	11.36	11.54	11.21	11.48
5635	NYSE	AVD	Thu, Aug 13, 2015	11.43	11.52	11.30	11.40
5634	NYSE	AVD	Wed, Aug 12, 2015	11.59	11.59	11.33	11.43
5633	NYSE	AVD	Tue, Aug 11, 2015	11.47	11.62	11.30	11.60
5632	NYSE	AVD	Mon, Aug 10, 2015	11.39	11.57	11.27	11.56
5631	NYSE	AVD	Fri, Aug 7, 2015	11.29	11.60	11.25	11.35
5630	NYSE	AVD	Thu, Aug 6, 2015	11.46	11.55	11.18	11.38
5629	NYSE	AVD	Wed, Aug 5, 2015	11.62	11.84	11.47	11.49
5628	NYSE	AVD	Tue, Aug 4, 2015	11.69	11.92	11.27	11.56
5627	NYSE	AVD	Mon, Aug 3, 2015	12.69	12.86	11.61	11.68
5626	NYSE	AVD	Fri, Jul 31, 2015	12.20	14.10	12.09	12.82
5625	NYSE	AVD	Thu, Jul 30, 2015	12.72	12.80	12.52	12.70
5624	NYSE	AVD	Wed, Jul 29, 2015	12.90	13.06	12.66	12.72
5623	NYSE	AVD	Tue, Jul 28, 2015	13.01	13.02	12.57	12.91
5622	NYSE	AVD	Mon, Jul 27, 2015	13.03	13.30	12.75	12.91
5621	NYSE	AVD	Fri, Jul 24, 2015	13.09	13.28	12.96	13.19
5620	NYSE	AVD	Thu, Jul 23, 2015	13.14	13.34	12.95	13.14
5619	NYSE	AVD	Wed, Jul 22, 2015	12.95	13.18	12.83	13.07
5618	NYSE	AVD	Tue, Jul 21, 2015	12.68	13.10	12.55	13.05
5617	NYSE	AVD	Mon, Jul 20, 2015	12.83	12.90	12.55	12.68
5616	NYSE	AVD	Fri, Jul 17, 2015	12.91	12.91	12.53	12.78
5615	NYSE	AVD	Thu, Jul 16, 2015	13.15	13.21	12.87	12.88
5614	NYSE	AVD	Wed, Jul 15, 2015	13.04	13.20	12.94	13.08
5613	NYSE	AVD	Tue, Jul 14, 2015	13.10	13.22	12.95	13.01
5612	NYSE	AVD	Mon, Jul 13, 2015	13.35	13.48	13.05	13.13
5611	NYSE	AVD	Fri, Jul 10, 2015	12.85	13.36	12.83	13.31
5610	NYSE	AVD	Thu, Jul 9, 2015	12.39	12.74	12.32	12.64
5609	NYSE	AVD	Wed, Jul 8, 2015	12.43	12.47	12.02	12.23
5608	NYSE	AVD	Tue, Jul 7, 2015	12.68	12.78	12.02	12.53
5607	NYSE	AVD	Mon, Jul 6, 2015	12.76	13.09	12.57	12.71
5606	NYSE	AVD	Thu, Jul 2, 2015	13.64	13.73	12.87	12.92
5605	NYSE	AVD	Wed, Jul 1, 2015	13.88	14.06	13.57	13.67
5604	NYSE	AVD	Tue, Jun 30, 2015	13.98	14.09	13.61	13.80
5603	NYSE	AVD	Mon, Jun 29, 2015	14.25	14.63	13.83	13.91
5602	NYSE	AVD	Fri, Jun 26, 2015	14.00	14.41	13.83	14.34
5601	NYSE	AVD	Thu, Jun 25, 2015	13.88	14.00	13.70	13.93
5600	NYSE	AVD	Wed, Jun 24, 2015	14.23	14.23	13.49	13.81
5599	NYSE	AVD	Tue, Jun 23, 2015	13.84	14.24	13.65	14.23
5598	NYSE	AVD	Mon, Jun 22, 2015	13.36	13.84	13.26	13.74
5597	NYSE	AVD	Fri, Jun 19, 2015	13.33	13.86	13.21	13.25
5596	NYSE	AVD	Thu, Jun 18, 2015	13.71	13.73	13.29	13.29
5595	NYSE	AVD	Wed, Jun 17, 2015	13.76	14.19	13.62	13.63
5594	NYSE	AVD	Tue, Jun 16, 2015	13.50	13.74	13.46	13.73
5593	NYSE	AVD	Mon, Jun 15, 2015	13.54	13.62	13.25	13.57
5592	NYSE	AVD	Fri, Jun 12, 2015	14.00	14.17	13.61	13.66
5591	NYSE	AVD	Thu, Jun 11, 2015	14.90	14.98	13.58	13.80
5590	NYSE	AVD	Wed, Jun 10, 2015	14.74	15.25	14.70	14.89
5589	NYSE	AVD	Tue, Jun 9, 2015	14.67	14.71	14.36	14.61
5588	NYSE	AVD	Mon, Jun 8, 2015	14.27	14.75	14.19	14.70
5587	NYSE	AVD	Fri, Jun 5, 2015	13.88	14.37	13.71	14.31
5586	NYSE	AVD	Thu, Jun 4, 2015	14.17	14.30	13.94	13.97
5585	NYSE	AVD	Wed, Jun 3, 2015	14.06	14.34	13.99	14.28
5584	NYSE	AVD	Tue, Jun 2, 2015	13.60	14.26	13.60	14.03
5583	NYSE	AVD	Mon, Jun 1, 2015	13.77	13.90	13.40	13.66
5582	NYSE	AVD	Fri, May 29, 2015	13.80	13.92	13.52	13.78
5581	NYSE	AVD	Thu, May 28, 2015	13.90	13.98	13.69	13.84
5580	NYSE	AVD	Wed, May 27, 2015	13.61	14.07	13.53	13.92
5579	NYSE	AVD	Tue, May 26, 2015	13.82	13.85	13.25	13.61
5578	NYSE	AVD	Fri, May 22, 2015	14.15	14.25	13.74	13.84
5577	NYSE	AVD	Thu, May 21, 2015	13.95	14.34	13.89	14.13
5576	NYSE	AVD	Wed, May 20, 2015	14.12	14.12	13.90	13.96
5575	NYSE	AVD	Tue, May 19, 2015	14.10	14.20	13.88	14.07
5574	NYSE	AVD	Mon, May 18, 2015	13.95	14.29	13.82	14.08
5573	NYSE	AVD	Fri, May 15, 2015	13.95	14.02	13.75	13.96
5572	NYSE	AVD	Thu, May 14, 2015	13.91	14.09	13.80	13.96
5571	NYSE	AVD	Wed, May 13, 2015	14.14	14.48	13.81	13.88
5570	NYSE	AVD	Tue, May 12, 2015	15.00	15.03	14.12	14.16
5569	NYSE	AVD	Mon, May 11, 2015	14.22	15.18	14.20	14.89
5568	NYSE	AVD	Fri, May 8, 2015	13.87	14.30	13.58	14.24
5567	NYSE	AVD	Thu, May 7, 2015	13.42	13.70	12.97	13.66
5566	NYSE	AVD	Wed, May 6, 2015	13.60	13.77	13.22	13.41
5565	NYSE	AVD	Tue, May 5, 2015	12.78	13.50	12.73	13.10
5564	NYSE	AVD	Mon, May 4, 2015	12.45	12.93	12.43	12.79
5563	NYSE	AVD	Fri, May 1, 2015	11.09	13.00	10.99	12.49
5562	NYSE	AVD	Thu, Apr 30, 2015	10.90	11.01	10.77	10.91
5561	NYSE	AVD	Wed, Apr 29, 2015	10.90	11.04	10.75	10.90
5560	NYSE	AVD	Tue, Apr 28, 2015	10.69	11.07	10.69	10.95
5559	NYSE	AVD	Mon, Apr 27, 2015	10.95	10.97	10.63	10.69
5558	NYSE	AVD	Fri, Apr 24, 2015	11.30	11.31	10.87	10.89
5557	NYSE	AVD	Thu, Apr 23, 2015	11.01	11.52	10.97	11.24
5556	NYSE	AVD	Wed, Apr 22, 2015	11.46	11.53	10.93	10.97
5555	NYSE	AVD	Tue, Apr 21, 2015	11.63	11.73	11.39	11.48
5554	NYSE	AVD	Mon, Apr 20, 2015	11.62	11.87	11.55	11.66
5553	NYSE	AVD	Fri, Apr 17, 2015	12.41	12.52	11.36	11.54
5552	NYSE	AVD	Thu, Apr 16, 2015	12.47	12.76	12.41	12.58
5551	NYSE	AVD	Wed, Apr 15, 2015	12.32	12.56	12.24	12.45
5550	NYSE	AVD	Tue, Apr 14, 2015	12.43	12.43	12.00	12.28
5549	NYSE	AVD	Mon, Apr 13, 2015	12.15	12.60	12.08	12.41
5548	NYSE	AVD	Fri, Apr 10, 2015	12.14	12.19	12.11	12.18
5547	NYSE	AVD	Thu, Apr 9, 2015	12.10	12.32	11.95	12.07
5546	NYSE	AVD	Wed, Apr 8, 2015	11.82	12.16	11.70	12.07
5545	NYSE	AVD	Tue, Apr 7, 2015	11.20	11.80	11.20	11.69
5544	NYSE	AVD	Mon, Apr 6, 2015	10.87	11.52	10.87	11.24
5543	NYSE	AVD	Thu, Apr 2, 2015	10.67	10.92	10.67	10.88
5542	NYSE	AVD	Wed, Apr 1, 2015	10.57	10.88	10.48	10.70
5541	NYSE	AVD	Tue, Mar 31, 2015	10.79	10.79	10.54	10.62
5540	NYSE	AVD	Mon, Mar 30, 2015	10.72	10.95	10.70	10.83
5539	NYSE	AVD	Fri, Mar 27, 2015	10.51	10.74	10.41	10.66
5538	NYSE	AVD	Thu, Mar 26, 2015	10.72	10.87	10.42	10.48
5537	NYSE	AVD	Wed, Mar 25, 2015	10.50	10.91	10.40	10.72
5536	NYSE	AVD	Tue, Mar 24, 2015	10.46	10.53	10.36	10.48
5535	NYSE	AVD	Mon, Mar 23, 2015	10.49	10.56	10.37	10.42
5534	NYSE	AVD	Fri, Mar 20, 2015	10.30	10.65	10.30	10.48
5533	NYSE	AVD	Thu, Mar 19, 2015	10.22	10.34	10.19	10.25
5532	NYSE	AVD	Wed, Mar 18, 2015	10.47	10.54	10.25	10.30
5531	NYSE	AVD	Tue, Mar 17, 2015	10.75	10.82	10.48	10.54
5530	NYSE	AVD	Mon, Mar 16, 2015	11.05	11.05	10.78	10.81
5529	NYSE	AVD	Fri, Mar 13, 2015	10.97	11.12	10.78	10.97
5528	NYSE	AVD	Thu, Mar 12, 2015	10.32	11.67	10.30	10.98
5527	NYSE	AVD	Wed, Mar 11, 2015	10.00	10.09	9.73	9.90
5526	NYSE	AVD	Tue, Mar 10, 2015	9.99	10.07	9.85	9.99
5525	NYSE	AVD	Mon, Mar 9, 2015	10.16	10.23	9.80	10.14
5524	NYSE	AVD	Fri, Mar 6, 2015	10.26	10.45	10.10	10.14
5523	NYSE	AVD	Thu, Mar 5, 2015	10.43	10.43	9.91	10.32
5522	NYSE	AVD	Wed, Mar 4, 2015	10.67	10.91	10.22	10.44
5521	NYSE	AVD	Tue, Mar 3, 2015	11.07	11.07	10.81	10.86
5520	NYSE	AVD	Mon, Mar 2, 2015	11.24	11.51	11.09	11.13
5519	NYSE	AVD	Fri, Feb 27, 2015	11.05	11.48	10.36	11.27
5518	NYSE	AVD	Thu, Feb 26, 2015	11.53	11.62	11.23	11.41
5517	NYSE	AVD	Wed, Feb 25, 2015	11.50	11.68	11.32	11.47
5516	NYSE	AVD	Tue, Feb 24, 2015	11.59	11.97	11.48	11.50
5515	NYSE	AVD	Mon, Feb 23, 2015	11.57	11.64	11.28	11.56
5514	NYSE	AVD	Fri, Feb 20, 2015	12.23	12.23	11.53	11.64
5513	NYSE	AVD	Thu, Feb 19, 2015	12.06	12.42	12.05	12.29
5512	NYSE	AVD	Wed, Feb 18, 2015	12.06	12.36	12.01	12.13
5511	NYSE	AVD	Tue, Feb 17, 2015	12.14	12.28	12.01	12.05
5510	NYSE	AVD	Fri, Feb 13, 2015	12.18	12.33	12.05	12.18
5509	NYSE	AVD	Thu, Feb 12, 2015	12.28	12.28	11.89	12.15
5508	NYSE	AVD	Wed, Feb 11, 2015	12.12	12.36	11.95	12.13
5507	NYSE	AVD	Tue, Feb 10, 2015	12.44	12.52	11.88	12.18
5506	NYSE	AVD	Mon, Feb 9, 2015	12.31	12.53	12.24	12.41
5505	NYSE	AVD	Fri, Feb 6, 2015	12.37	12.46	12.26	12.31
5504	NYSE	AVD	Thu, Feb 5, 2015	11.89	12.50	11.89	12.38
5503	NYSE	AVD	Wed, Feb 4, 2015	11.75	12.12	11.64	11.83
5502	NYSE	AVD	Tue, Feb 3, 2015	11.23	11.99	11.20	11.71
5501	NYSE	AVD	Mon, Feb 2, 2015	11.23	11.26	10.94	11.17
5500	NYSE	AVD	Fri, Jan 30, 2015	11.13	11.28	11.07	11.18
5499	NYSE	AVD	Thu, Jan 29, 2015	10.78	11.22	10.73	11.18
5498	NYSE	AVD	Wed, Jan 28, 2015	11.22	11.23	10.75	10.79
5497	NYSE	AVD	Tue, Jan 27, 2015	10.67	11.15	10.67	11.14
5496	NYSE	AVD	Mon, Jan 26, 2015	11.01	11.01	10.67	10.76
5495	NYSE	AVD	Fri, Jan 23, 2015	11.30	11.30	10.88	11.01
5494	NYSE	AVD	Thu, Jan 22, 2015	11.05	11.29	10.92	11.28
5493	NYSE	AVD	Wed, Jan 21, 2015	10.93	11.04	10.90	10.97
5492	NYSE	AVD	Tue, Jan 20, 2015	11.23	11.27	10.85	11.00
5491	NYSE	AVD	Fri, Jan 16, 2015	10.99	11.35	10.99	11.14
5490	NYSE	AVD	Thu, Jan 15, 2015	11.38	11.39	10.95	11.04
5489	NYSE	AVD	Wed, Jan 14, 2015	11.20	11.36	11.16	11.31
5488	NYSE	AVD	Tue, Jan 13, 2015	11.45	11.74	11.19	11.34
5487	NYSE	AVD	Mon, Jan 12, 2015	11.33	11.40	11.10	11.31
5486	NYSE	AVD	Fri, Jan 9, 2015	11.37	11.43	11.15	11.32
5485	NYSE	AVD	Thu, Jan 8, 2015	11.37	11.44	11.20	11.39
5484	NYSE	AVD	Wed, Jan 7, 2015	11.45	11.45	11.21	11.30
5483	NYSE	AVD	Tue, Jan 6, 2015	11.50	11.50	11.08	11.36
5482	NYSE	AVD	Mon, Jan 5, 2015	11.52	11.65	11.35	11.42
5481	NYSE	AVD	Fri, Jan 2, 2015	11.71	11.71	11.43	11.59
5480	NYSE	AVD	Wed, Dec 31, 2014	11.47	11.74	11.45	11.62
5479	NYSE	AVD	Tue, Dec 30, 2014	11.70	11.80	11.43	11.49
5478	NYSE	AVD	Mon, Dec 29, 2014	11.55	11.82	11.55	11.70
5477	NYSE	AVD	Fri, Dec 26, 2014	11.77	11.90	11.51	11.56
5476	NYSE	AVD	Wed, Dec 24, 2014	11.73	11.79	11.56	11.72
5475	NYSE	AVD	Tue, Dec 23, 2014	11.46	11.91	11.44	11.67
5474	NYSE	AVD	Mon, Dec 22, 2014	11.37	11.57	11.25	11.37
5473	NYSE	AVD	Fri, Dec 19, 2014	11.39	11.59	11.28	11.40
5472	NYSE	AVD	Thu, Dec 18, 2014	11.50	11.57	11.18	11.42
5471	NYSE	AVD	Wed, Dec 17, 2014	11.01	11.38	10.93	11.37
5470	NYSE	AVD	Tue, Dec 16, 2014	10.84	11.48	10.82	11.02
5469	NYSE	AVD	Mon, Dec 15, 2014	10.73	11.00	10.56	10.85
5468	NYSE	AVD	Fri, Dec 12, 2014	11.10	11.12	10.57	10.70
5467	NYSE	AVD	Thu, Dec 11, 2014	11.17	11.60	11.15	11.23
5466	NYSE	AVD	Wed, Dec 10, 2014	11.45	11.56	11.12	11.17
5465	NYSE	AVD	Tue, Dec 9, 2014	10.91	11.46	10.87	11.45
5464	NYSE	AVD	Mon, Dec 8, 2014	11.32	11.50	11.00	11.01
5463	NYSE	AVD	Fri, Dec 5, 2014	10.96	11.73	10.96	11.34
5462	NYSE	AVD	Thu, Dec 4, 2014	10.91	11.05	10.88	10.96
5461	NYSE	AVD	Wed, Dec 3, 2014	10.49	11.18	10.49	10.97
5460	NYSE	AVD	Tue, Dec 2, 2014	10.45	10.76	10.45	10.52
5459	NYSE	AVD	Mon, Dec 1, 2014	10.83	10.85	10.44	10.50
5458	NYSE	AVD	Fri, Nov 28, 2014	11.25	11.25	10.87	10.89
5457	NYSE	AVD	Wed, Nov 26, 2014	11.47	11.55	11.20	11.21
5456	NYSE	AVD	Tue, Nov 25, 2014	11.38	11.64	11.33	11.50
5455	NYSE	AVD	Mon, Nov 24, 2014	11.18	11.45	11.08	11.35
5454	NYSE	AVD	Fri, Nov 21, 2014	11.50	11.55	11.04	11.15
5453	NYSE	AVD	Thu, Nov 20, 2014	10.96	11.37	10.93	11.36
5452	NYSE	AVD	Wed, Nov 19, 2014	11.01	11.15	10.75	10.98
5451	NYSE	AVD	Tue, Nov 18, 2014	11.74	11.83	11.00	11.07
5450	NYSE	AVD	Mon, Nov 17, 2014	11.87	11.97	11.50	11.74
5449	NYSE	AVD	Fri, Nov 14, 2014	13.17	13.17	11.81	11.92
5448	NYSE	AVD	Thu, Nov 13, 2014	12.90	12.95	12.75	12.75
5447	NYSE	AVD	Wed, Nov 12, 2014	12.52	12.90	12.50	12.87
5446	NYSE	AVD	Tue, Nov 11, 2014	12.02	12.57	12.01	12.54
5445	NYSE	AVD	Mon, Nov 10, 2014	12.00	12.10	11.93	12.06
5444	NYSE	AVD	Fri, Nov 7, 2014	11.95	12.13	11.84	12.06
5443	NYSE	AVD	Thu, Nov 6, 2014	11.97	12.10	11.81	11.89
5442	NYSE	AVD	Wed, Nov 5, 2014	12.09	12.09	11.38	11.98
5441	NYSE	AVD	Tue, Nov 4, 2014	11.75	12.13	11.75	12.00
5440	NYSE	AVD	Mon, Nov 3, 2014	11.60	11.78	11.49	11.71
5439	NYSE	AVD	Fri, Oct 31, 2014	10.98	11.71	10.34	11.54
5438	NYSE	AVD	Thu, Oct 30, 2014	10.79	11.13	10.76	11.09
5437	NYSE	AVD	Wed, Oct 29, 2014	10.87	10.88	10.58	10.85
5436	NYSE	AVD	Tue, Oct 28, 2014	10.20	10.91	10.13	10.89
5435	NYSE	AVD	Mon, Oct 27, 2014	10.07	10.21	9.80	10.18
5434	NYSE	AVD	Fri, Oct 24, 2014	10.10	10.14	9.96	10.09
5433	NYSE	AVD	Thu, Oct 23, 2014	9.81	10.14	9.70	10.06
5432	NYSE	AVD	Wed, Oct 22, 2014	10.08	10.20	9.70	9.76
5431	NYSE	AVD	Tue, Oct 21, 2014	10.05	10.25	9.97	10.03
5430	NYSE	AVD	Mon, Oct 20, 2014	10.01	10.27	9.90	10.02
5429	NYSE	AVD	Fri, Oct 17, 2014	10.58	10.65	9.89	10.06
5428	NYSE	AVD	Thu, Oct 16, 2014	9.86	10.51	9.80	10.48
5427	NYSE	AVD	Wed, Oct 15, 2014	9.61	10.05	9.53	9.99
5426	NYSE	AVD	Tue, Oct 14, 2014	9.63	10.01	9.57	9.72
5425	NYSE	AVD	Mon, Oct 13, 2014	9.61	9.83	9.50	9.54
5424	NYSE	AVD	Fri, Oct 10, 2014	9.74	9.87	9.56	9.58
5423	NYSE	AVD	Thu, Oct 9, 2014	10.17	10.26	9.77	9.78
5422	NYSE	AVD	Wed, Oct 8, 2014	10.09	10.23	9.85	10.20
5421	NYSE	AVD	Tue, Oct 7, 2014	10.42	10.46	10.07	10.08
5420	NYSE	AVD	Mon, Oct 6, 2014	10.60	10.68	10.41	10.43
5419	NYSE	AVD	Fri, Oct 3, 2014	11.20	11.23	10.60	10.60
5418	NYSE	AVD	Thu, Oct 2, 2014	11.22	11.43	10.99	11.17
5417	NYSE	AVD	Wed, Oct 1, 2014	11.18	11.41	11.07	11.25
5416	NYSE	AVD	Tue, Sep 30, 2014	11.08	11.29	10.93	11.20
5415	NYSE	AVD	Mon, Sep 29, 2014	11.10	11.26	11.05	11.15
5414	NYSE	AVD	Fri, Sep 26, 2014	11.34	11.52	11.13	11.22
5413	NYSE	AVD	Thu, Sep 25, 2014	11.92	11.93	11.33	11.34
5412	NYSE	AVD	Wed, Sep 24, 2014	12.11	12.34	11.88	11.90
5411	NYSE	AVD	Tue, Sep 23, 2014	12.13	12.22	11.94	12.06
5410	NYSE	AVD	Mon, Sep 22, 2014	12.30	12.47	12.06	12.20
5409	NYSE	AVD	Fri, Sep 19, 2014	12.68	12.85	12.37	12.38
5408	NYSE	AVD	Thu, Sep 18, 2014	12.79	12.85	12.65	12.70
5407	NYSE	AVD	Wed, Sep 17, 2014	12.86	12.92	12.70	12.79
5406	NYSE	AVD	Tue, Sep 16, 2014	12.98	13.10	12.76	12.84
5405	NYSE	AVD	Mon, Sep 15, 2014	13.23	13.23	13.00	13.05
5404	NYSE	AVD	Fri, Sep 12, 2014	13.07	13.30	13.04	13.27
5403	NYSE	AVD	Thu, Sep 11, 2014	12.77	13.06	12.77	13.05
5402	NYSE	AVD	Wed, Sep 10, 2014	13.20	13.26	12.77	12.87
5401	NYSE	AVD	Tue, Sep 9, 2014	13.12	13.36	13.02	13.22
5400	NYSE	AVD	Mon, Sep 8, 2014	12.97	13.19	12.75	13.19
5399	NYSE	AVD	Fri, Sep 5, 2014	13.00	13.12	12.97	13.00
5398	NYSE	AVD	Thu, Sep 4, 2014	12.98	13.11	12.85	13.06
5397	NYSE	AVD	Wed, Sep 3, 2014	13.55	13.56	12.96	12.98
5396	NYSE	AVD	Tue, Sep 2, 2014	13.49	13.64	13.42	13.48
5395	NYSE	AVD	Fri, Aug 29, 2014	13.30	13.47	13.22	13.44
5394	NYSE	AVD	Thu, Aug 28, 2014	13.23	13.32	13.14	13.31
5393	NYSE	AVD	Wed, Aug 27, 2014	13.24	13.34	13.14	13.24
5392	NYSE	AVD	Tue, Aug 26, 2014	13.11	13.24	13.11	13.20
5391	NYSE	AVD	Mon, Aug 25, 2014	13.47	13.52	13.06	13.12
5390	NYSE	AVD	Fri, Aug 22, 2014	13.41	13.49	13.23	13.43
5389	NYSE	AVD	Thu, Aug 21, 2014	13.31	13.48	13.12	13.47
5388	NYSE	AVD	Wed, Aug 20, 2014	13.40	13.49	13.14	13.35
5387	NYSE	AVD	Tue, Aug 19, 2014	13.65	13.84	13.46	13.48
5386	NYSE	AVD	Mon, Aug 18, 2014	13.60	13.73	13.50	13.66
5385	NYSE	AVD	Fri, Aug 15, 2014	13.62	13.65	13.36	13.51
5384	NYSE	AVD	Thu, Aug 14, 2014	13.51	13.63	13.46	13.53
5383	NYSE	AVD	Wed, Aug 13, 2014	13.83	13.83	13.50	13.55
5382	NYSE	AVD	Tue, Aug 12, 2014	13.70	13.96	13.63	13.84
5381	NYSE	AVD	Mon, Aug 11, 2014	13.53	13.74	13.42	13.70
5380	NYSE	AVD	Fri, Aug 8, 2014	13.38	13.55	13.38	13.51
5379	NYSE	AVD	Thu, Aug 7, 2014	13.63	13.65	13.45	13.50
5378	NYSE	AVD	Wed, Aug 6, 2014	13.45	13.64	13.38	13.60
5377	NYSE	AVD	Tue, Aug 5, 2014	13.18	13.54	13.10	13.50
5376	NYSE	AVD	Mon, Aug 4, 2014	13.17	13.31	13.02	13.29
5375	NYSE	AVD	Fri, Aug 1, 2014	12.85	13.38	12.68	13.20
5374	NYSE	AVD	Thu, Jul 31, 2014	12.85	12.88	12.64	12.69
5373	NYSE	AVD	Wed, Jul 30, 2014	12.88	13.00	12.56	12.86
5372	NYSE	AVD	Tue, Jul 29, 2014	12.60	12.86	12.49	12.85
5371	NYSE	AVD	Mon, Jul 28, 2014	12.45	12.63	12.28	12.58
5370	NYSE	AVD	Fri, Jul 25, 2014	12.75	12.75	12.42	12.45
5369	NYSE	AVD	Thu, Jul 24, 2014	13.12	13.32	12.83	12.83
5368	NYSE	AVD	Wed, Jul 23, 2014	13.00	13.16	12.93	13.13
5367	NYSE	AVD	Tue, Jul 22, 2014	12.92	13.07	12.61	12.98
5366	NYSE	AVD	Mon, Jul 21, 2014	11.69	13.07	11.37	12.89
5365	NYSE	AVD	Fri, Jul 18, 2014	11.82	12.03	11.81	11.88
5364	NYSE	AVD	Thu, Jul 17, 2014	12.04	12.04	11.81	11.83
5363	NYSE	AVD	Wed, Jul 16, 2014	11.97	12.15	11.88	12.06
5362	NYSE	AVD	Tue, Jul 15, 2014	11.78	11.99	11.72	11.91
5361	NYSE	AVD	Mon, Jul 14, 2014	12.28	12.40	11.75	11.76
5360	NYSE	AVD	Fri, Jul 11, 2014	12.29	12.40	12.17	12.20
5359	NYSE	AVD	Thu, Jul 10, 2014	12.66	12.66	12.18	12.32
5358	NYSE	AVD	Wed, Jul 9, 2014	13.23	13.32	12.75	12.77
5357	NYSE	AVD	Tue, Jul 8, 2014	13.16	13.31	12.82	13.24
5356	NYSE	AVD	Mon, Jul 7, 2014	13.40	13.40	13.12	13.24
5355	NYSE	AVD	Thu, Jul 3, 2014	13.27	13.53	13.27	13.43
5354	NYSE	AVD	Wed, Jul 2, 2014	13.33	13.58	13.25	13.27
5353	NYSE	AVD	Tue, Jul 1, 2014	13.22	13.60	13.08	13.39
5352	NYSE	AVD	Mon, Jun 30, 2014	12.76	13.23	12.74	13.22
5351	NYSE	AVD	Fri, Jun 27, 2014	12.66	12.78	12.41	12.76
5350	NYSE	AVD	Thu, Jun 26, 2014	12.89	12.93	12.50	12.76
5349	NYSE	AVD	Wed, Jun 25, 2014	13.25	13.27	12.77	12.92
5348	NYSE	AVD	Tue, Jun 24, 2014	13.34	13.50	13.19	13.29
5347	NYSE	AVD	Mon, Jun 23, 2014	13.46	13.50	13.35	13.42
5346	NYSE	AVD	Fri, Jun 20, 2014	13.54	13.55	13.27	13.49
5345	NYSE	AVD	Thu, Jun 19, 2014	13.49	13.54	13.38	13.49
5344	NYSE	AVD	Wed, Jun 18, 2014	13.79	13.96	13.44	13.50
5343	NYSE	AVD	Tue, Jun 17, 2014	13.86	13.95	13.65	13.73
5342	NYSE	AVD	Mon, Jun 16, 2014	13.66	14.00	13.56	13.91
5341	NYSE	AVD	Fri, Jun 13, 2014	14.04	14.12	13.58	13.67
5340	NYSE	AVD	Thu, Jun 12, 2014	14.27	14.27	13.81	13.98
5339	NYSE	AVD	Wed, Jun 11, 2014	14.40	14.51	14.12	14.25
5338	NYSE	AVD	Tue, Jun 10, 2014	14.49	14.50	14.34	14.41
5337	NYSE	AVD	Mon, Jun 9, 2014	14.31	14.64	14.27	14.51
5336	NYSE	AVD	Fri, Jun 6, 2014	14.11	14.43	14.07	14.35
5335	NYSE	AVD	Thu, Jun 5, 2014	13.81	14.11	13.56	14.09
5334	NYSE	AVD	Wed, Jun 4, 2014	13.69	13.85	13.42	13.84
5333	NYSE	AVD	Tue, Jun 3, 2014	13.88	13.90	13.68	13.79
5332	NYSE	AVD	Mon, Jun 2, 2014	14.93	15.00	13.77	13.97
5331	NYSE	AVD	Fri, May 30, 2014	15.14	15.24	15.00	15.22
5330	NYSE	AVD	Thu, May 29, 2014	14.89	15.16	14.71	15.15
5329	NYSE	AVD	Wed, May 28, 2014	15.10	15.19	14.81	14.85
5328	NYSE	AVD	Tue, May 27, 2014	14.95	15.24	14.95	15.16
5327	NYSE	AVD	Fri, May 23, 2014	14.89	15.06	14.76	14.92
5326	NYSE	AVD	Thu, May 22, 2014	15.05	15.15	14.80	14.83
5325	NYSE	AVD	Wed, May 21, 2014	15.03	15.21	14.97	15.06
5324	NYSE	AVD	Tue, May 20, 2014	15.31	15.34	14.81	15.03
5323	NYSE	AVD	Mon, May 19, 2014	15.12	15.35	15.12	15.32
5322	NYSE	AVD	Fri, May 16, 2014	15.21	15.31	15.00	15.21
5321	NYSE	AVD	Thu, May 15, 2014	14.88	15.27	14.66	15.25
5320	NYSE	AVD	Wed, May 14, 2014	14.92	15.12	14.72	14.97
5319	NYSE	AVD	Tue, May 13, 2014	15.10	15.10	14.68	14.97
5318	NYSE	AVD	Mon, May 12, 2014	15.21	15.42	15.04	15.19
5317	NYSE	AVD	Fri, May 9, 2014	14.90	15.18	14.78	15.12
5316	NYSE	AVD	Thu, May 8, 2014	14.73	15.00	14.54	14.93
5315	NYSE	AVD	Wed, May 7, 2014	15.00	15.19	14.73	14.81
5314	NYSE	AVD	Tue, May 6, 2014	15.72	15.84	15.07	15.10
5313	NYSE	AVD	Mon, May 5, 2014	15.43	16.12	15.15	15.84
5312	NYSE	AVD	Fri, May 2, 2014	17.08	17.08	14.46	15.47
5311	NYSE	AVD	Thu, May 1, 2014	17.74	17.86	17.30	17.50
5310	NYSE	AVD	Wed, Apr 30, 2014	18.33	18.40	17.73	17.81
5309	NYSE	AVD	Tue, Apr 29, 2014	18.70	18.83	18.22	18.39
5308	NYSE	AVD	Mon, Apr 28, 2014	18.99	19.03	18.62	18.66
5307	NYSE	AVD	Fri, Apr 25, 2014	19.05	19.19	18.71	19.00
5306	NYSE	AVD	Thu, Apr 24, 2014	19.92	19.94	19.05	19.08
5305	NYSE	AVD	Wed, Apr 23, 2014	20.43	20.56	19.86	19.86
5304	NYSE	AVD	Tue, Apr 22, 2014	20.50	20.67	20.19	20.52
5303	NYSE	AVD	Mon, Apr 21, 2014	20.63	21.09	20.40	20.50
5302	NYSE	AVD	Thu, Apr 17, 2014	20.48	20.75	20.37	20.64
5301	NYSE	AVD	Wed, Apr 16, 2014	20.33	20.54	20.18	20.48
5300	NYSE	AVD	Tue, Apr 15, 2014	20.14	20.34	20.02	20.25
5299	NYSE	AVD	Mon, Apr 14, 2014	20.20	20.38	19.94	20.16
5298	NYSE	AVD	Fri, Apr 11, 2014	19.79	20.35	19.32	20.14
5297	NYSE	AVD	Thu, Apr 10, 2014	20.70	20.73	20.26	20.48
5296	NYSE	AVD	Wed, Apr 9, 2014	20.50	20.85	20.50	20.76
5295	NYSE	AVD	Tue, Apr 8, 2014	20.50	20.75	20.38	20.47
5294	NYSE	AVD	Mon, Apr 7, 2014	21.14	21.14	20.29	20.50
5293	NYSE	AVD	Fri, Apr 4, 2014	21.76	21.76	20.95	21.18
5292	NYSE	AVD	Thu, Apr 3, 2014	21.50	21.79	21.11	21.62
5291	NYSE	AVD	Wed, Apr 2, 2014	21.59	21.71	21.29	21.51
5290	NYSE	AVD	Tue, Apr 1, 2014	21.81	22.20	21.55	21.71
5289	NYSE	AVD	Mon, Mar 31, 2014	21.10	21.83	21.07	21.65
5288	NYSE	AVD	Fri, Mar 28, 2014	21.00	21.28	20.94	21.06
5287	NYSE	AVD	Thu, Mar 27, 2014	21.25	21.28	20.96	21.01
5286	NYSE	AVD	Wed, Mar 26, 2014	21.64	21.68	21.20	21.23
5285	NYSE	AVD	Tue, Mar 25, 2014	21.74	21.86	21.42	21.48
5284	NYSE	AVD	Mon, Mar 24, 2014	21.74	21.75	21.53	21.65
5283	NYSE	AVD	Fri, Mar 21, 2014	21.79	21.98	21.61	21.68
5282	NYSE	AVD	Thu, Mar 20, 2014	21.62	21.79	21.43	21.66
5281	NYSE	AVD	Wed, Mar 19, 2014	21.65	21.95	21.54	21.66
5280	NYSE	AVD	Tue, Mar 18, 2014	21.17	21.78	21.17	21.69
5279	NYSE	AVD	Mon, Mar 17, 2014	21.39	21.57	21.15	21.20
5278	NYSE	AVD	Fri, Mar 14, 2014	21.29	21.44	21.05	21.28
5277	NYSE	AVD	Thu, Mar 13, 2014	21.81	21.96	21.36	21.38
5276	NYSE	AVD	Wed, Mar 12, 2014	21.74	21.94	21.65	21.80
5275	NYSE	AVD	Tue, Mar 11, 2014	21.74	21.97	21.71	21.76
5274	NYSE	AVD	Mon, Mar 10, 2014	21.80	22.09	21.64	21.77
5273	NYSE	AVD	Fri, Mar 7, 2014	21.98	22.02	21.74	21.89
5272	NYSE	AVD	Thu, Mar 6, 2014	21.50	22.05	21.45	21.95
5271	NYSE	AVD	Wed, Mar 5, 2014	21.41	21.53	21.00	21.50
5270	NYSE	AVD	Tue, Mar 4, 2014	21.38	21.84	21.36	21.36
5269	NYSE	AVD	Mon, Mar 3, 2014	22.16	22.20	21.08	21.36
5268	NYSE	AVD	Fri, Feb 28, 2014	23.00	23.07	20.85	22.25
5267	NYSE	AVD	Thu, Feb 27, 2014	23.20	23.36	22.70	23.06
5266	NYSE	AVD	Wed, Feb 26, 2014	23.31	23.48	23.20	23.26
5265	NYSE	AVD	Tue, Feb 25, 2014	23.44	23.73	23.17	23.26
5264	NYSE	AVD	Mon, Feb 24, 2014	23.68	23.72	23.25	23.38
5263	NYSE	AVD	Fri, Feb 21, 2014	23.58	23.76	23.53	23.61
5262	NYSE	AVD	Thu, Feb 20, 2014	23.36	23.76	23.28	23.45
5261	NYSE	AVD	Wed, Feb 19, 2014	23.63	23.87	23.28	23.29
5260	NYSE	AVD	Tue, Feb 18, 2014	24.11	24.20	23.50	23.62
5259	NYSE	AVD	Fri, Feb 14, 2014	24.25	24.36	24.09	24.12
5258	NYSE	AVD	Thu, Feb 13, 2014	23.57	24.33	23.46	24.23
5257	NYSE	AVD	Wed, Feb 12, 2014	23.73	23.99	23.51	23.68
5256	NYSE	AVD	Tue, Feb 11, 2014	23.94	23.94	23.09	23.64
5255	NYSE	AVD	Mon, Feb 10, 2014	23.56	24.09	23.16	23.94
5254	NYSE	AVD	Fri, Feb 7, 2014	23.50	23.82	23.38	23.50
5253	NYSE	AVD	Thu, Feb 6, 2014	23.25	23.46	23.05	23.39
5252	NYSE	AVD	Wed, Feb 5, 2014	23.30	23.39	22.95	23.19
5251	NYSE	AVD	Tue, Feb 4, 2014	24.01	24.17	23.10	23.35
5250	NYSE	AVD	Mon, Feb 3, 2014	23.50	24.30	23.50	23.82
5249	NYSE	AVD	Fri, Jan 31, 2014	23.40	23.61	23.17	23.24
5248	NYSE	AVD	Thu, Jan 30, 2014	23.66	23.77	23.52	23.61
5247	NYSE	AVD	Wed, Jan 29, 2014	23.32	23.59	23.01	23.54
5246	NYSE	AVD	Tue, Jan 28, 2014	23.46	23.56	23.39	23.41
5245	NYSE	AVD	Mon, Jan 27, 2014	24.02	24.13	23.38	23.51
5244	NYSE	AVD	Fri, Jan 24, 2014	24.00	24.07	23.85	24.00
5243	NYSE	AVD	Thu, Jan 23, 2014	24.13	24.35	23.99	24.04
5242	NYSE	AVD	Wed, Jan 22, 2014	24.47	24.54	24.27	24.30
5241	NYSE	AVD	Tue, Jan 21, 2014	24.20	24.46	24.14	24.44
5240	NYSE	AVD	Fri, Jan 17, 2014	24.08	24.27	24.00	24.16
5239	NYSE	AVD	Thu, Jan 16, 2014	23.60	24.03	23.55	24.00
5238	NYSE	AVD	Wed, Jan 15, 2014	23.75	24.01	23.59	23.60
5237	NYSE	AVD	Tue, Jan 14, 2014	23.49	23.72	23.33	23.68
5236	NYSE	AVD	Mon, Jan 13, 2014	23.66	23.76	23.32	23.34
5235	NYSE	AVD	Fri, Jan 10, 2014	23.72	24.02	23.65	23.68
5234	NYSE	AVD	Thu, Jan 9, 2014	23.85	24.02	23.69	23.74
5233	NYSE	AVD	Wed, Jan 8, 2014	23.99	23.99	23.64	23.83
5232	NYSE	AVD	Tue, Jan 7, 2014	24.01	24.07	23.70	23.91
5231	NYSE	AVD	Mon, Jan 6, 2014	24.41	24.41	23.61	23.84
5230	NYSE	AVD	Fri, Jan 3, 2014	24.00	24.48	23.83	24.34
5229	NYSE	AVD	Thu, Jan 2, 2014	24.18	24.24	23.90	24.01
5228	NYSE	AVD	Tue, Dec 31, 2013	24.16	24.31	23.98	24.29
5227	NYSE	AVD	Mon, Dec 30, 2013	24.14	24.32	23.96	24.06
5226	NYSE	AVD	Fri, Dec 27, 2013	23.99	24.25	23.76	24.10
5225	NYSE	AVD	Thu, Dec 26, 2013	23.54	24.09	23.47	23.99
5224	NYSE	AVD	Tue, Dec 24, 2013	23.12	23.57	23.12	23.56
5223	NYSE	AVD	Mon, Dec 23, 2013	23.70	23.82	22.69	23.22
5222	NYSE	AVD	Fri, Dec 20, 2013	22.26	23.76	22.26	23.70
5221	NYSE	AVD	Thu, Dec 19, 2013	23.85	24.05	22.94	23.53
5220	NYSE	AVD	Wed, Dec 18, 2013	26.30	26.35	23.62	23.86
5219	NYSE	AVD	Tue, Dec 17, 2013	26.55	26.76	26.23	26.35
5218	NYSE	AVD	Mon, Dec 16, 2013	25.91	26.84	25.86	26.66
5217	NYSE	AVD	Fri, Dec 13, 2013	26.25	26.27	25.73	25.92
5216	NYSE	AVD	Thu, Dec 12, 2013	26.49	26.61	26.11	26.26
5215	NYSE	AVD	Wed, Dec 11, 2013	26.90	26.90	26.49	26.57
5214	NYSE	AVD	Tue, Dec 10, 2013	27.24	27.40	26.94	26.98
5213	NYSE	AVD	Mon, Dec 9, 2013	27.81	27.89	27.31	27.40
5212	NYSE	AVD	Fri, Dec 6, 2013	27.96	28.16	27.62	27.70
5211	NYSE	AVD	Thu, Dec 5, 2013	26.91	27.88	26.91	27.63
5210	NYSE	AVD	Wed, Dec 4, 2013	27.01	27.12	26.79	27.04
5209	NYSE	AVD	Tue, Dec 3, 2013	27.85	28.08	26.94	27.09
5208	NYSE	AVD	Mon, Dec 2, 2013	28.74	28.74	27.99	27.99
5207	NYSE	AVD	Fri, Nov 29, 2013	28.66	29.13	28.53	28.73
5206	NYSE	AVD	Wed, Nov 27, 2013	27.72	28.54	27.49	28.49
5205	NYSE	AVD	Tue, Nov 26, 2013	27.43	27.86	27.31	27.60
5204	NYSE	AVD	Mon, Nov 25, 2013	27.69	27.83	27.39	27.47
5203	NYSE	AVD	Fri, Nov 22, 2013	27.73	27.73	27.26	27.71
5202	NYSE	AVD	Thu, Nov 21, 2013	27.30	27.80	27.30	27.74
5201	NYSE	AVD	Wed, Nov 20, 2013	27.46	27.72	27.18	27.26
5200	NYSE	AVD	Tue, Nov 19, 2013	27.25	27.50	27.15	27.39
5199	NYSE	AVD	Mon, Nov 18, 2013	27.27	27.42	27.10	27.26
5198	NYSE	AVD	Fri, Nov 15, 2013	27.33	27.49	27.11	27.30
5197	NYSE	AVD	Thu, Nov 14, 2013	27.40	27.50	27.00	27.38
5196	NYSE	AVD	Wed, Nov 13, 2013	26.81	27.40	26.64	27.37
5195	NYSE	AVD	Tue, Nov 12, 2013	26.87	27.04	26.69	27.02
5194	NYSE	AVD	Mon, Nov 11, 2013	26.99	27.11	26.75	26.88
5193	NYSE	AVD	Fri, Nov 8, 2013	26.14	27.13	26.14	27.03
5192	NYSE	AVD	Thu, Nov 7, 2013	27.06	27.22	26.16	26.18
5191	NYSE	AVD	Wed, Nov 6, 2013	27.26	27.38	27.00	27.02
5190	NYSE	AVD	Tue, Nov 5, 2013	28.00	28.07	27.08	27.20
5189	NYSE	AVD	Mon, Nov 4, 2013	28.37	28.37	27.67	28.05
5188	NYSE	AVD	Fri, Nov 1, 2013	28.51	29.54	27.29	28.31
5187	NYSE	AVD	Thu, Oct 31, 2013	25.97	26.31	25.93	26.10
5186	NYSE	AVD	Wed, Oct 30, 2013	26.08	26.55	25.72	26.00
5185	NYSE	AVD	Tue, Oct 29, 2013	26.80	26.89	25.88	26.08
5184	NYSE	AVD	Mon, Oct 28, 2013	27.40	27.40	26.63	26.79
5183	NYSE	AVD	Fri, Oct 25, 2013	27.64	27.64	27.25	27.40
5182	NYSE	AVD	Thu, Oct 24, 2013	27.91	27.92	27.41	27.54
5181	NYSE	AVD	Wed, Oct 23, 2013	28.01	28.33	27.85	27.91
5180	NYSE	AVD	Tue, Oct 22, 2013	28.34	28.57	28.13	28.20
5179	NYSE	AVD	Mon, Oct 21, 2013	28.61	28.61	28.05	28.26
5178	NYSE	AVD	Fri, Oct 18, 2013	28.60	28.86	28.28	28.47
5177	NYSE	AVD	Thu, Oct 17, 2013	28.23	28.55	28.20	28.55
5176	NYSE	AVD	Wed, Oct 16, 2013	28.37	28.65	28.15	28.24
5175	NYSE	AVD	Tue, Oct 15, 2013	28.40	28.40	28.14	28.34
5174	NYSE	AVD	Mon, Oct 14, 2013	28.26	28.69	28.15	28.56
5173	NYSE	AVD	Fri, Oct 11, 2013	28.46	28.94	28.25	28.50
5172	NYSE	AVD	Thu, Oct 10, 2013	28.84	28.91	28.50	28.64
5171	NYSE	AVD	Wed, Oct 9, 2013	27.97	28.87	27.76	28.52
5170	NYSE	AVD	Tue, Oct 8, 2013	28.10	28.21	27.74	27.96
5169	NYSE	AVD	Mon, Oct 7, 2013	27.77	28.12	27.49	28.01
5168	NYSE	AVD	Fri, Oct 4, 2013	27.75	28.06	27.51	27.98
5167	NYSE	AVD	Thu, Oct 3, 2013	27.30	27.99	27.10	27.82
5166	NYSE	AVD	Wed, Oct 2, 2013	27.32	27.51	27.06	27.36
5165	NYSE	AVD	Tue, Oct 1, 2013	26.89	27.71	26.89	27.56
5164	NYSE	AVD	Mon, Sep 30, 2013	26.79	27.16	26.48	26.92
5163	NYSE	AVD	Fri, Sep 27, 2013	27.06	27.28	26.88	27.09
5162	NYSE	AVD	Thu, Sep 26, 2013	26.94	27.29	26.76	27.24
5161	NYSE	AVD	Wed, Sep 25, 2013	26.98	27.20	26.51	26.82
5160	NYSE	AVD	Tue, Sep 24, 2013	26.64	27.34	26.34	27.00
5159	NYSE	AVD	Mon, Sep 23, 2013	26.00	26.71	25.94	26.69
5158	NYSE	AVD	Fri, Sep 20, 2013	25.94	26.12	25.58	25.97
5157	NYSE	AVD	Thu, Sep 19, 2013	26.50	26.50	25.77	25.80
5156	NYSE	AVD	Wed, Sep 18, 2013	26.44	26.66	26.14	26.50
5155	NYSE	AVD	Tue, Sep 17, 2013	26.04	26.74	26.04	26.46
5154	NYSE	AVD	Mon, Sep 16, 2013	26.25	26.37	26.04	26.12
5153	NYSE	AVD	Fri, Sep 13, 2013	25.77	26.32	25.59	25.95
5152	NYSE	AVD	Thu, Sep 12, 2013	25.66	25.89	25.49	25.60
5151	NYSE	AVD	Wed, Sep 11, 2013	25.52	26.02	25.39	25.74
5150	NYSE	AVD	Tue, Sep 10, 2013	25.78	25.86	25.45	25.60
5149	NYSE	AVD	Mon, Sep 9, 2013	25.65	25.97	25.45	25.73
5148	NYSE	AVD	Fri, Sep 6, 2013	25.92	25.93	25.23	25.47
5147	NYSE	AVD	Thu, Sep 5, 2013	25.58	25.97	25.44	25.77
5146	NYSE	AVD	Wed, Sep 4, 2013	25.19	25.76	25.11	25.59
5145	NYSE	AVD	Tue, Sep 3, 2013	25.46	25.46	24.75	25.17
5144	NYSE	AVD	Fri, Aug 30, 2013	25.71	25.96	25.02	25.08
5143	NYSE	AVD	Thu, Aug 29, 2013	25.11	25.89	25.07	25.77
5142	NYSE	AVD	Wed, Aug 28, 2013	25.40	25.40	25.03	25.13
5141	NYSE	AVD	Tue, Aug 27, 2013	26.04	26.08	25.38	25.41
5140	NYSE	AVD	Mon, Aug 26, 2013	25.85	26.41	25.65	26.37
5139	NYSE	AVD	Fri, Aug 23, 2013	25.93	25.95	25.51	25.86
5138	NYSE	AVD	Thu, Aug 22, 2013	25.71	25.98	25.42	25.73
5137	NYSE	AVD	Wed, Aug 21, 2013	25.25	25.75	25.04	25.71
5136	NYSE	AVD	Tue, Aug 20, 2013	24.82	25.56	24.81	25.35
5135	NYSE	AVD	Mon, Aug 19, 2013	25.35	25.57	24.82	24.85
5134	NYSE	AVD	Fri, Aug 16, 2013	25.40	25.70	25.33	25.41
5133	NYSE	AVD	Thu, Aug 15, 2013	25.70	25.70	24.99	25.52
5132	NYSE	AVD	Wed, Aug 14, 2013	25.87	26.01	25.86	25.87
5131	NYSE	AVD	Tue, Aug 13, 2013	25.87	26.00	25.63	25.86
5130	NYSE	AVD	Mon, Aug 12, 2013	25.54	25.93	25.52	25.87
5129	NYSE	AVD	Fri, Aug 9, 2013	25.63	25.85	25.25	25.63
5128	NYSE	AVD	Thu, Aug 8, 2013	26.21	26.21	25.41	25.71
5127	NYSE	AVD	Wed, Aug 7, 2013	25.65	25.65	25.26	25.36
5126	NYSE	AVD	Tue, Aug 6, 2013	24.01	26.81	23.78	25.69
5125	NYSE	AVD	Mon, Aug 5, 2013	24.87	25.18	24.48	24.85
5124	NYSE	AVD	Fri, Aug 2, 2013	24.90	25.08	24.68	24.87
5123	NYSE	AVD	Thu, Aug 1, 2013	24.83	24.98	24.71	24.85
5122	NYSE	AVD	Wed, Jul 31, 2013	24.69	25.04	24.44	24.69
5121	NYSE	AVD	Tue, Jul 30, 2013	25.23	25.23	24.65	24.70
5120	NYSE	AVD	Mon, Jul 29, 2013	24.50	25.25	24.50	25.24
5119	NYSE	AVD	Fri, Jul 26, 2013	24.29	24.75	24.07	24.66
5118	NYSE	AVD	Thu, Jul 25, 2013	24.38	24.68	24.27	24.48
5117	NYSE	AVD	Wed, Jul 24, 2013	24.47	24.56	24.21	24.38
5116	NYSE	AVD	Tue, Jul 23, 2013	24.72	24.73	24.30	24.46
5115	NYSE	AVD	Mon, Jul 22, 2013	24.48	24.72	24.40	24.61
5114	NYSE	AVD	Fri, Jul 19, 2013	24.72	24.81	24.35	24.44
5113	NYSE	AVD	Thu, Jul 18, 2013	24.41	24.95	24.41	24.76
5112	NYSE	AVD	Wed, Jul 17, 2013	24.70	24.70	24.06	24.27
5111	NYSE	AVD	Tue, Jul 16, 2013	25.10	25.10	24.44	24.66
5110	NYSE	AVD	Mon, Jul 15, 2013	24.92	25.05	24.89	25.03
5109	NYSE	AVD	Fri, Jul 12, 2013	24.88	25.00	24.47	24.84
5108	NYSE	AVD	Thu, Jul 11, 2013	24.50	25.19	24.50	24.94
5107	NYSE	AVD	Wed, Jul 10, 2013	23.60	24.30	23.57	24.26
5106	NYSE	AVD	Tue, Jul 9, 2013	23.43	24.10	23.32	24.01
5105	NYSE	AVD	Mon, Jul 8, 2013	23.47	23.47	22.92	23.19
5104	NYSE	AVD	Fri, Jul 5, 2013	23.77	23.80	22.92	23.39
5103	NYSE	AVD	Wed, Jul 3, 2013	23.08	23.51	23.01	23.41
5102	NYSE	AVD	Tue, Jul 2, 2013	23.60	23.67	22.97	23.27
5101	NYSE	AVD	Mon, Jul 1, 2013	23.71	24.18	23.61	23.66
5100	NYSE	AVD	Fri, Jun 28, 2013	23.00	23.66	23.00	23.43
5099	NYSE	AVD	Thu, Jun 27, 2013	22.25	23.07	21.83	22.94
5098	NYSE	AVD	Wed, Jun 26, 2013	23.18	23.48	22.12	22.15
5097	NYSE	AVD	Tue, Jun 25, 2013	24.99	25.17	22.65	23.02
5096	NYSE	AVD	Mon, Jun 24, 2013	27.84	28.00	26.87	27.54
5095	NYSE	AVD	Fri, Jun 21, 2013	28.43	28.46	27.82	27.99
5094	NYSE	AVD	Thu, Jun 20, 2013	28.50	28.76	28.20	28.35
5093	NYSE	AVD	Wed, Jun 19, 2013	28.99	29.18	28.74	28.84
5092	NYSE	AVD	Tue, Jun 18, 2013	28.87	29.01	28.54	28.87
5091	NYSE	AVD	Mon, Jun 17, 2013	29.00	29.08	28.54	28.68
5090	NYSE	AVD	Fri, Jun 14, 2013	29.94	29.98	28.84	28.88
5089	NYSE	AVD	Thu, Jun 13, 2013	29.36	30.13	28.71	30.04
5088	NYSE	AVD	Wed, Jun 12, 2013	30.15	30.15	29.35	29.39
5087	NYSE	AVD	Tue, Jun 11, 2013	30.59	30.76	30.02	30.04
5086	NYSE	AVD	Mon, Jun 10, 2013	30.61	30.71	30.14	30.61
5085	NYSE	AVD	Fri, Jun 7, 2013	30.25	30.80	30.25	30.45
5084	NYSE	AVD	Thu, Jun 6, 2013	30.37	30.47	29.80	30.13
5083	NYSE	AVD	Wed, Jun 5, 2013	30.71	30.73	30.33	30.37
5082	NYSE	AVD	Tue, Jun 4, 2013	30.38	30.81	30.30	30.80
5081	NYSE	AVD	Mon, Jun 3, 2013	30.65	30.90	30.23	30.33
5080	NYSE	AVD	Fri, May 31, 2013	30.65	31.06	30.43	30.46
5079	NYSE	AVD	Thu, May 30, 2013	30.67	30.84	30.45	30.66
5078	NYSE	AVD	Wed, May 29, 2013	30.84	30.87	30.42	30.57
5077	NYSE	AVD	Tue, May 28, 2013	31.10	31.39	30.86	31.05
5076	NYSE	AVD	Fri, May 24, 2013	31.01	31.03	30.64	30.85
5075	NYSE	AVD	Thu, May 23, 2013	30.90	31.44	30.46	31.14
5074	NYSE	AVD	Wed, May 22, 2013	31.37	32.34	30.89	31.06
5073	NYSE	AVD	Tue, May 21, 2013	30.65	31.30	30.65	31.04
5072	NYSE	AVD	Mon, May 20, 2013	30.52	31.03	30.43	30.75
5071	NYSE	AVD	Fri, May 17, 2013	30.02	30.95	30.02	30.63
5070	NYSE	AVD	Thu, May 16, 2013	30.24	30.57	29.79	29.93
5069	NYSE	AVD	Wed, May 15, 2013	30.50	30.70	30.04	30.25
5068	NYSE	AVD	Tue, May 14, 2013	30.09	30.71	30.09	30.50
5067	NYSE	AVD	Mon, May 13, 2013	30.72	30.88	29.94	30.07
5066	NYSE	AVD	Fri, May 10, 2013	30.05	31.17	29.90	30.85
5065	NYSE	AVD	Thu, May 9, 2013	29.98	30.16	29.54	29.88
5064	NYSE	AVD	Wed, May 8, 2013	29.98	30.29	29.60	29.93
5063	NYSE	AVD	Tue, May 7, 2013	29.76	29.95	29.36	29.93
5062	NYSE	AVD	Mon, May 6, 2013	30.00	30.17	29.58	29.75
5061	NYSE	AVD	Fri, May 3, 2013	29.00	32.21	29.00	29.96
5060	NYSE	AVD	Thu, May 2, 2013	27.85	28.52	27.80	28.36
5059	NYSE	AVD	Wed, May 1, 2013	28.78	28.84	27.80	27.82
5058	NYSE	AVD	Tue, Apr 30, 2013	28.19	28.90	28.03	28.84
5057	NYSE	AVD	Mon, Apr 29, 2013	28.61	28.61	28.19	28.29
5056	NYSE	AVD	Fri, Apr 26, 2013	28.79	29.00	28.32	28.46
5055	NYSE	AVD	Thu, Apr 25, 2013	29.10	29.21	28.77	28.88
5054	NYSE	AVD	Wed, Apr 24, 2013	28.62	29.04	28.44	28.99
5053	NYSE	AVD	Tue, Apr 23, 2013	29.43	29.65	28.63	28.84
5052	NYSE	AVD	Mon, Apr 22, 2013	28.53	29.44	28.06	29.20
5051	NYSE	AVD	Fri, Apr 19, 2013	28.64	28.73	28.34	28.56
5050	NYSE	AVD	Thu, Apr 18, 2013	28.92	29.15	28.25	28.64
5049	NYSE	AVD	Wed, Apr 17, 2013	29.59	29.65	28.65	28.96
5048	NYSE	AVD	Tue, Apr 16, 2013	29.08	30.06	29.08	29.82
5047	NYSE	AVD	Mon, Apr 15, 2013	30.07	30.41	28.75	28.84
5046	NYSE	AVD	Fri, Apr 12, 2013	28.65	30.34	28.65	30.21
5045	NYSE	AVD	Thu, Apr 11, 2013	28.63	28.77	27.96	28.17
5044	NYSE	AVD	Wed, Apr 10, 2013	28.99	29.07	28.50	28.70
5043	NYSE	AVD	Tue, Apr 9, 2013	28.57	28.87	28.16	28.73
5042	NYSE	AVD	Mon, Apr 8, 2013	28.51	28.62	28.02	28.46
5041	NYSE	AVD	Fri, Apr 5, 2013	28.06	28.61	28.01	28.50
5040	NYSE	AVD	Thu, Apr 4, 2013	28.35	29.07	28.31	28.65
5039	NYSE	AVD	Wed, Apr 3, 2013	28.68	28.68	27.95	28.18
5038	NYSE	AVD	Tue, Apr 2, 2013	29.75	29.95	28.61	28.72
5037	NYSE	AVD	Mon, Apr 1, 2013	30.53	30.53	29.32	29.46
5036	NYSE	AVD	Thu, Mar 28, 2013	30.65	30.81	30.06	30.54
5035	NYSE	AVD	Wed, Mar 27, 2013	30.80	30.95	30.03	30.51
5034	NYSE	AVD	Tue, Mar 26, 2013	31.46	31.61	30.72	31.19
5033	NYSE	AVD	Mon, Mar 25, 2013	32.02	32.43	31.02	31.29
5032	NYSE	AVD	Fri, Mar 22, 2013	31.81	32.21	31.52	31.71
5031	NYSE	AVD	Thu, Mar 21, 2013	32.16	32.45	31.64	31.66
5030	NYSE	AVD	Wed, Mar 20, 2013	31.74	32.87	31.74	32.48
5029	NYSE	AVD	Tue, Mar 19, 2013	32.08	32.08	31.17	31.44
5028	NYSE	AVD	Mon, Mar 18, 2013	32.49	32.51	31.94	32.00
5027	NYSE	AVD	Fri, Mar 15, 2013	33.55	33.75	32.57	32.99
5026	NYSE	AVD	Thu, Mar 14, 2013	33.03	33.58	32.63	33.53
5025	NYSE	AVD	Wed, Mar 13, 2013	32.49	33.45	32.37	33.03
5024	NYSE	AVD	Tue, Mar 12, 2013	32.64	32.84	32.13	32.37
5023	NYSE	AVD	Mon, Mar 11, 2013	31.32	32.85	31.29	32.81
5022	NYSE	AVD	Fri, Mar 8, 2013	31.22	31.58	31.04	31.31
5021	NYSE	AVD	Thu, Mar 7, 2013	30.71	31.27	30.64	30.93
5020	NYSE	AVD	Wed, Mar 6, 2013	31.48	31.63	30.59	30.65
5019	NYSE	AVD	Tue, Mar 5, 2013	31.36	32.11	31.01	31.29
5018	NYSE	AVD	Mon, Mar 4, 2013	28.56	31.23	28.33	31.10
5017	NYSE	AVD	Fri, Mar 1, 2013	30.88	31.00	28.57	28.63
5016	NYSE	AVD	Thu, Feb 28, 2013	32.14	32.14	29.51	31.03
5015	NYSE	AVD	Wed, Feb 27, 2013	29.65	32.59	29.65	32.17
5014	NYSE	AVD	Tue, Feb 26, 2013	29.94	30.23	29.31	29.61
5013	NYSE	AVD	Mon, Feb 25, 2013	31.15	31.15	29.73	29.80
5012	NYSE	AVD	Fri, Feb 22, 2013	30.73	31.11	30.56	31.00
5011	NYSE	AVD	Thu, Feb 21, 2013	31.90	32.01	30.13	30.57
5010	NYSE	AVD	Wed, Feb 20, 2013	32.93	33.00	31.92	32.02
5009	NYSE	AVD	Tue, Feb 19, 2013	32.34	33.08	32.34	32.98
5008	NYSE	AVD	Fri, Feb 15, 2013	32.71	32.71	32.30	32.50
5007	NYSE	AVD	Thu, Feb 14, 2013	33.56	34.05	32.40	32.51
5006	NYSE	AVD	Wed, Feb 13, 2013	32.55	33.73	32.43	33.73
5005	NYSE	AVD	Tue, Feb 12, 2013	32.33	32.69	32.27	32.39
5004	NYSE	AVD	Mon, Feb 11, 2013	32.56	32.58	32.17	32.34
5003	NYSE	AVD	Fri, Feb 8, 2013	33.19	33.19	32.29	32.56
5002	NYSE	AVD	Thu, Feb 7, 2013	33.54	33.54	32.61	33.02
5001	NYSE	AVD	Wed, Feb 6, 2013	33.24	33.46	32.82	33.45
5000	NYSE	AVD	Tue, Feb 5, 2013	33.65	34.11	33.58	33.68
4999	NYSE	AVD	Mon, Feb 4, 2013	33.69	33.95	33.48	33.56
4998	NYSE	AVD	Fri, Feb 1, 2013	34.10	34.97	33.92	33.93
4997	NYSE	AVD	Thu, Jan 31, 2013	33.30	34.07	33.08	33.90
4996	NYSE	AVD	Wed, Jan 30, 2013	33.01	33.51	32.92	33.33
4995	NYSE	AVD	Tue, Jan 29, 2013	33.95	33.99	32.79	33.12
4994	NYSE	AVD	Mon, Jan 28, 2013	34.33	34.33	33.63	33.99
4993	NYSE	AVD	Fri, Jan 25, 2013	34.13	34.67	33.84	34.20
4992	NYSE	AVD	Thu, Jan 24, 2013	33.11	34.11	33.01	34.11
4991	NYSE	AVD	Wed, Jan 23, 2013	32.50	33.07	32.25	33.00
4990	NYSE	AVD	Tue, Jan 22, 2013	31.71	32.47	31.69	32.47
4989	NYSE	AVD	Fri, Jan 18, 2013	31.39	31.78	31.30	31.63
4988	NYSE	AVD	Thu, Jan 17, 2013	31.17	31.88	31.17	31.49
4987	NYSE	AVD	Wed, Jan 16, 2013	31.32	31.32	30.85	31.08
4986	NYSE	AVD	Tue, Jan 15, 2013	30.95	31.51	30.70	31.33
4985	NYSE	AVD	Mon, Jan 14, 2013	31.30	31.30	30.97	31.09
4984	NYSE	AVD	Fri, Jan 11, 2013	31.90	31.90	31.22	31.30
4983	NYSE	AVD	Thu, Jan 10, 2013	31.80	31.85	30.90	31.83
4982	NYSE	AVD	Wed, Jan 9, 2013	31.27	31.78	31.15	31.63
4981	NYSE	AVD	Tue, Jan 8, 2013	31.18	31.31	30.93	31.14
4980	NYSE	AVD	Mon, Jan 7, 2013	31.48	31.62	30.97	31.13
4979	NYSE	AVD	Fri, Jan 4, 2013	31.87	31.98	31.21	31.47
4978	NYSE	AVD	Thu, Jan 3, 2013	32.22	32.33	31.56	31.74
4977	NYSE	AVD	Wed, Jan 2, 2013	32.02	32.68	31.94	32.14
4976	NYSE	AVD	Mon, Dec 31, 2012	30.33	31.24	30.03	31.07
4975	NYSE	AVD	Fri, Dec 28, 2012	30.62	30.85	30.34	30.40
4974	NYSE	AVD	Thu, Dec 27, 2012	31.32	31.32	30.19	30.64
4973	NYSE	AVD	Wed, Dec 26, 2012	30.35	31.48	30.00	31.24
4972	NYSE	AVD	Mon, Dec 24, 2012	30.01	30.69	29.61	30.49
4971	NYSE	AVD	Fri, Dec 21, 2012	29.70	30.00	29.02	29.97
4970	NYSE	AVD	Thu, Dec 20, 2012	29.78	30.24	29.76	29.99
4969	NYSE	AVD	Wed, Dec 19, 2012	29.74	30.53	29.73	29.82
4968	NYSE	AVD	Tue, Dec 18, 2012	29.05	29.98	28.74	29.97
4967	NYSE	AVD	Mon, Dec 17, 2012	28.34	29.07	28.00	28.88
4966	NYSE	AVD	Fri, Dec 14, 2012	28.58	28.81	27.83	28.35
4965	NYSE	AVD	Thu, Dec 13, 2012	29.59	30.04	28.59	28.67
4964	NYSE	AVD	Wed, Dec 12, 2012	33.00	33.00	29.37	29.59
4963	NYSE	AVD	Tue, Dec 11, 2012	31.84	33.28	31.84	33.04
4962	NYSE	AVD	Mon, Dec 10, 2012	32.07	32.22	31.55	31.78
4961	NYSE	AVD	Fri, Dec 7, 2012	31.96	32.25	31.39	31.86
4960	NYSE	AVD	Thu, Dec 6, 2012	32.14	32.21	31.70	31.96
4959	NYSE	AVD	Wed, Dec 5, 2012	32.96	33.05	32.26	32.30
4958	NYSE	AVD	Tue, Dec 4, 2012	32.87	33.20	32.43	33.00
4957	NYSE	AVD	Mon, Dec 3, 2012	33.39	33.39	32.54	32.86
4956	NYSE	AVD	Fri, Nov 30, 2012	33.30	33.61	33.18	33.27
4955	NYSE	AVD	Thu, Nov 29, 2012	33.71	33.98	33.13	33.23
4954	NYSE	AVD	Wed, Nov 28, 2012	34.37	34.48	33.07	33.47
4953	NYSE	AVD	Tue, Nov 27, 2012	34.00	34.71	33.41	34.36
4952	NYSE	AVD	Mon, Nov 26, 2012	33.16	34.13	33.00	34.13
4951	NYSE	AVD	Fri, Nov 23, 2012	33.62	33.62	32.80	33.12
4950	NYSE	AVD	Wed, Nov 21, 2012	33.02	33.76	32.80	33.45
4949	NYSE	AVD	Tue, Nov 20, 2012	31.93	33.02	31.91	33.02
4948	NYSE	AVD	Mon, Nov 19, 2012	30.59	32.05	30.26	32.04
4947	NYSE	AVD	Fri, Nov 16, 2012	29.15	30.62	28.85	30.59
4946	NYSE	AVD	Thu, Nov 15, 2012	29.73	29.97	28.87	29.32
4945	NYSE	AVD	Wed, Nov 14, 2012	30.44	30.63	29.91	30.14
4944	NYSE	AVD	Tue, Nov 13, 2012	30.02	31.00	29.68	30.55
4943	NYSE	AVD	Mon, Nov 12, 2012	31.38	31.38	29.50	29.94
4942	NYSE	AVD	Fri, Nov 9, 2012	30.69	32.07	30.67	31.31
4941	NYSE	AVD	Thu, Nov 8, 2012	30.93	31.30	30.45	30.52
4940	NYSE	AVD	Wed, Nov 7, 2012	31.47	31.86	30.95	31.22
4939	NYSE	AVD	Tue, Nov 6, 2012	31.95	31.97	31.22	31.78
4938	NYSE	AVD	Mon, Nov 5, 2012	31.81	32.11	31.00	31.68
4937	NYSE	AVD	Fri, Nov 2, 2012	33.17	33.33	31.11	31.75
4936	NYSE	AVD	Thu, Nov 1, 2012	36.02	36.02	32.20	32.81
4935	NYSE	AVD	Wed, Oct 31, 2012	35.09	35.79	34.00	35.73
4934	NYSE	AVD	Fri, Oct 26, 2012	35.07	35.63	34.91	35.13
4933	NYSE	AVD	Thu, Oct 25, 2012	35.68	35.99	34.55	35.17
4932	NYSE	AVD	Wed, Oct 24, 2012	35.22	35.66	34.87	35.40
4931	NYSE	AVD	Tue, Oct 23, 2012	34.62	35.41	34.32	35.06
4930	NYSE	AVD	Mon, Oct 22, 2012	34.60	34.92	34.43	34.92
4929	NYSE	AVD	Fri, Oct 19, 2012	34.26	34.70	34.15	34.56
4928	NYSE	AVD	Thu, Oct 18, 2012	34.55	35.00	34.55	34.61
4927	NYSE	AVD	Wed, Oct 17, 2012	34.81	35.00	33.98	34.65
4926	NYSE	AVD	Tue, Oct 16, 2012	34.17	34.79	34.17	34.79
4925	NYSE	AVD	Mon, Oct 15, 2012	34.17	34.38	33.70	34.00
4924	NYSE	AVD	Fri, Oct 12, 2012	33.73	34.12	33.73	34.02
4923	NYSE	AVD	Thu, Oct 11, 2012	34.07	34.28	33.64	33.69
4922	NYSE	AVD	Wed, Oct 10, 2012	34.56	34.68	34.01	34.04
4921	NYSE	AVD	Tue, Oct 9, 2012	35.07	35.42	34.24	34.49
4920	NYSE	AVD	Mon, Oct 8, 2012	35.43	35.43	34.49	34.96
4919	NYSE	AVD	Fri, Oct 5, 2012	36.07	36.59	35.40	35.43
4918	NYSE	AVD	Thu, Oct 4, 2012	36.00	36.20	35.29	36.00
4917	NYSE	AVD	Wed, Oct 3, 2012	36.85	36.97	35.66	35.83
4916	NYSE	AVD	Tue, Oct 2, 2012	36.14	36.83	36.03	36.74
4915	NYSE	AVD	Mon, Oct 1, 2012	34.90	36.23	34.86	36.01
4914	NYSE	AVD	Fri, Sep 28, 2012	34.81	35.17	34.31	34.80
4913	NYSE	AVD	Thu, Sep 27, 2012	33.86	34.94	33.86	34.82
4912	NYSE	AVD	Wed, Sep 26, 2012	33.50	34.22	32.83	33.52
4911	NYSE	AVD	Tue, Sep 25, 2012	33.75	34.56	33.47	33.64
4910	NYSE	AVD	Mon, Sep 24, 2012	35.27	37.51	33.47	33.68
4909	NYSE	AVD	Fri, Sep 21, 2012	35.95	36.04	34.41	34.75
4908	NYSE	AVD	Thu, Sep 20, 2012	35.00	35.64	34.62	35.46
4907	NYSE	AVD	Wed, Sep 19, 2012	34.95	35.46	34.56	35.02
4906	NYSE	AVD	Tue, Sep 18, 2012	33.87	35.00	33.38	34.89
4905	NYSE	AVD	Mon, Sep 17, 2012	31.85	34.00	31.01	33.87
4904	NYSE	AVD	Fri, Sep 14, 2012	31.98	32.21	30.80	31.01
4903	NYSE	AVD	Thu, Sep 13, 2012	31.96	32.73	31.35	31.91
4902	NYSE	AVD	Wed, Sep 12, 2012	31.52	32.26	31.21	31.97
4901	NYSE	AVD	Tue, Sep 11, 2012	29.99	31.36	29.91	31.19
4900	NYSE	AVD	Mon, Sep 10, 2012	30.57	30.77	29.88	30.42
4899	NYSE	AVD	Fri, Sep 7, 2012	31.99	31.99	30.79	30.86
4898	NYSE	AVD	Thu, Sep 6, 2012	29.60	31.82	29.44	31.06
4897	NYSE	AVD	Wed, Sep 5, 2012	29.48	29.68	28.81	29.45
4896	NYSE	AVD	Tue, Sep 4, 2012	29.44	29.93	28.70	29.67
4895	NYSE	AVD	Fri, Aug 31, 2012	28.51	29.71	28.51	29.42
4894	NYSE	AVD	Thu, Aug 30, 2012	28.12	28.33	28.10	28.28
4893	NYSE	AVD	Wed, Aug 29, 2012	27.95	28.59	27.90	28.22
4892	NYSE	AVD	Tue, Aug 28, 2012	28.65	28.65	27.85	28.01
4891	NYSE	AVD	Mon, Aug 27, 2012	28.54	28.89	28.14	28.70
4890	NYSE	AVD	Fri, Aug 24, 2012	28.99	29.06	28.21	28.43
4889	NYSE	AVD	Thu, Aug 23, 2012	29.21	29.55	28.72	29.11
4888	NYSE	AVD	Wed, Aug 22, 2012	29.00	29.71	28.75	29.29
4887	NYSE	AVD	Tue, Aug 21, 2012	29.80	29.90	28.72	29.03
4886	NYSE	AVD	Mon, Aug 20, 2012	29.76	29.92	29.04	29.77
4885	NYSE	AVD	Fri, Aug 17, 2012	28.75	29.70	28.46	29.40
4884	NYSE	AVD	Thu, Aug 16, 2012	28.75	28.85	28.22	28.70
4883	NYSE	AVD	Wed, Aug 15, 2012	28.50	28.80	28.35	28.78
4882	NYSE	AVD	Tue, Aug 14, 2012	28.13	28.50	28.10	28.42
4881	NYSE	AVD	Mon, Aug 13, 2012	28.58	28.59	27.78	28.13
4880	NYSE	AVD	Fri, Aug 10, 2012	28.01	28.59	27.92	28.58
4879	NYSE	AVD	Thu, Aug 9, 2012	28.04	28.47	27.79	28.19
4878	NYSE	AVD	Wed, Aug 8, 2012	28.04	28.84	27.77	27.99
4877	NYSE	AVD	Tue, Aug 7, 2012	28.28	28.33	27.29	27.98
4876	NYSE	AVD	Mon, Aug 6, 2012	27.43	28.43	27.29	28.34
4875	NYSE	AVD	Fri, Aug 3, 2012	26.43	28.46	26.43	27.22
4874	NYSE	AVD	Thu, Aug 2, 2012	24.45	26.30	23.42	25.71
4873	NYSE	AVD	Wed, Aug 1, 2012	23.48	24.25	23.47	24.20
4872	NYSE	AVD	Tue, Jul 31, 2012	23.55	24.14	23.31	23.39
4871	NYSE	AVD	Mon, Jul 30, 2012	23.86	24.21	23.07	23.61
4870	NYSE	AVD	Fri, Jul 27, 2012	23.24	24.26	23.01	23.90
4869	NYSE	AVD	Thu, Jul 26, 2012	23.94	23.99	23.00	23.11
4868	NYSE	AVD	Wed, Jul 25, 2012	24.01	24.19	23.38	23.67
4867	NYSE	AVD	Tue, Jul 24, 2012	24.39	24.39	23.58	23.91
4866	NYSE	AVD	Mon, Jul 23, 2012	25.06	25.09	24.21	24.37
4865	NYSE	AVD	Fri, Jul 20, 2012	25.62	25.98	25.37	25.72
4864	NYSE	AVD	Thu, Jul 19, 2012	25.20	26.20	25.14	25.80
4863	NYSE	AVD	Wed, Jul 18, 2012	27.72	27.92	24.07	25.01
4862	NYSE	AVD	Tue, Jul 17, 2012	28.40	28.41	27.32	27.68
4861	NYSE	AVD	Mon, Jul 16, 2012	28.32	28.88	28.11	28.35
4860	NYSE	AVD	Fri, Jul 13, 2012	27.86	28.60	27.86	28.32
4859	NYSE	AVD	Thu, Jul 12, 2012	27.02	27.96	26.76	27.65
4858	NYSE	AVD	Wed, Jul 11, 2012	28.18	28.18	26.60	27.16
4857	NYSE	AVD	Tue, Jul 10, 2012	27.50	28.76	27.21	28.08
4856	NYSE	AVD	Mon, Jul 9, 2012	27.42	27.50	26.80	27.37
4855	NYSE	AVD	Fri, Jul 6, 2012	27.59	27.69	26.98	27.41
4854	NYSE	AVD	Thu, Jul 5, 2012	27.68	28.19	27.22	27.90
4853	NYSE	AVD	Tue, Jul 3, 2012	27.90	28.48	27.44	27.62
4852	NYSE	AVD	Mon, Jul 2, 2012	26.64	27.83	26.27	27.80
4851	NYSE	AVD	Fri, Jun 29, 2012	26.26	27.06	26.08	26.59
4850	NYSE	AVD	Thu, Jun 28, 2012	25.78	26.04	25.09	25.70
4849	NYSE	AVD	Wed, Jun 27, 2012	24.98	26.18	24.96	26.03
4848	NYSE	AVD	Tue, Jun 26, 2012	25.44	25.44	24.70	25.09
4847	NYSE	AVD	Mon, Jun 25, 2012	24.32	25.79	24.21	25.29
4846	NYSE	AVD	Fri, Jun 22, 2012	24.62	25.15	24.25	24.54
4845	NYSE	AVD	Thu, Jun 21, 2012	25.97	26.01	24.18	24.52
4844	NYSE	AVD	Wed, Jun 20, 2012	26.21	26.25	25.80	25.99
4843	NYSE	AVD	Tue, Jun 19, 2012	25.63	26.62	25.63	26.11
4842	NYSE	AVD	Mon, Jun 18, 2012	25.95	25.95	25.44	25.46
4841	NYSE	AVD	Fri, Jun 15, 2012	26.58	26.58	25.93	26.04
4840	NYSE	AVD	Thu, Jun 14, 2012	25.50	26.50	25.38	26.49
4839	NYSE	AVD	Wed, Jun 13, 2012	25.43	26.24	25.36	25.54
4838	NYSE	AVD	Tue, Jun 12, 2012	25.00	25.57	24.80	25.42
4837	NYSE	AVD	Mon, Jun 11, 2012	25.61	25.75	24.79	24.85
4836	NYSE	AVD	Fri, Jun 8, 2012	24.48	25.40	24.08	25.21
4835	NYSE	AVD	Thu, Jun 7, 2012	25.02	25.53	24.56	24.58
4834	NYSE	AVD	Wed, Jun 6, 2012	25.06	25.34	24.73	24.77
4833	NYSE	AVD	Tue, Jun 5, 2012	24.60	24.89	24.28	24.75
4832	NYSE	AVD	Mon, Jun 4, 2012	25.26	25.38	24.00	24.62
4831	NYSE	AVD	Fri, Jun 1, 2012	26.40	26.62	25.25	25.34
4830	NYSE	AVD	Thu, May 31, 2012	26.22	27.25	25.25	26.95
4829	NYSE	AVD	Wed, May 30, 2012	26.12	26.73	25.99	26.20
4828	NYSE	AVD	Tue, May 29, 2012	26.11	26.45	25.91	26.31
4827	NYSE	AVD	Fri, May 25, 2012	25.86	26.10	25.59	25.75
4826	NYSE	AVD	Thu, May 24, 2012	26.20	26.42	25.38	25.76
4825	NYSE	AVD	Wed, May 23, 2012	25.96	26.32	25.12	26.16
4824	NYSE	AVD	Tue, May 22, 2012	25.18	26.61	25.15	26.13
4823	NYSE	AVD	Mon, May 21, 2012	23.58	25.22	23.55	25.13
4822	NYSE	AVD	Fri, May 18, 2012	24.60	24.74	23.69	23.80
4821	NYSE	AVD	Thu, May 17, 2012	25.04	25.23	24.39	24.64
4820	NYSE	AVD	Wed, May 16, 2012	24.94	25.43	24.77	24.98
4819	NYSE	AVD	Tue, May 15, 2012	24.44	25.24	24.35	24.84
4818	NYSE	AVD	Mon, May 14, 2012	24.95	25.13	24.37	24.52
4817	NYSE	AVD	Fri, May 11, 2012	25.04	25.66	24.94	25.24
4816	NYSE	AVD	Thu, May 10, 2012	25.20	25.56	24.89	25.28
4815	NYSE	AVD	Wed, May 9, 2012	24.41	25.31	24.14	25.08
4814	NYSE	AVD	Tue, May 8, 2012	23.67	24.76	23.41	24.62
4813	NYSE	AVD	Mon, May 7, 2012	24.08	24.24	23.59	23.92
4812	NYSE	AVD	Fri, May 4, 2012	25.02	25.02	23.87	24.26
4811	NYSE	AVD	Thu, May 3, 2012	26.50	26.50	24.50	25.28
4810	NYSE	AVD	Wed, May 2, 2012	24.63	26.38	24.36	26.03
4809	NYSE	AVD	Tue, May 1, 2012	25.04	25.71	24.35	24.50
4808	NYSE	AVD	Mon, Apr 30, 2012	24.71	25.20	24.56	25.00
4807	NYSE	AVD	Fri, Apr 27, 2012	24.38	25.04	24.32	24.69
4806	NYSE	AVD	Thu, Apr 26, 2012	24.40	24.52	24.04	24.38
4805	NYSE	AVD	Wed, Apr 25, 2012	23.80	24.67	23.80	24.43
4804	NYSE	AVD	Tue, Apr 24, 2012	24.00	24.04	23.20	23.55
4803	NYSE	AVD	Mon, Apr 23, 2012	24.09	24.27	23.55	24.03
4802	NYSE	AVD	Fri, Apr 20, 2012	24.18	24.40	23.91	24.37
4801	NYSE	AVD	Thu, Apr 19, 2012	24.21	24.36	23.59	23.89
4800	NYSE	AVD	Wed, Apr 18, 2012	24.43	24.66	23.88	24.25
4799	NYSE	AVD	Tue, Apr 17, 2012	24.47	24.75	24.37	24.52
4798	NYSE	AVD	Mon, Apr 16, 2012	24.71	24.83	24.25	24.31
4797	NYSE	AVD	Fri, Apr 13, 2012	24.82	24.87	24.40	24.66
4796	NYSE	AVD	Thu, Apr 12, 2012	24.24	25.34	24.24	24.84
4795	NYSE	AVD	Wed, Apr 11, 2012	24.05	24.53	23.91	24.18
4794	NYSE	AVD	Tue, Apr 10, 2012	23.18	23.78	22.92	23.70
4793	NYSE	AVD	Mon, Apr 9, 2012	23.37	23.68	22.65	23.28
4792	NYSE	AVD	Thu, Apr 5, 2012	23.79	24.54	23.70	23.84
4791	NYSE	AVD	Wed, Apr 4, 2012	23.79	24.04	23.32	23.82
4790	NYSE	AVD	Tue, Apr 3, 2012	23.03	24.23	22.92	24.00
4789	NYSE	AVD	Mon, Apr 2, 2012	21.69	23.00	21.60	23.00
4788	NYSE	AVD	Fri, Mar 30, 2012	21.45	21.79	21.34	21.69
4787	NYSE	AVD	Thu, Mar 29, 2012	21.24	21.45	21.03	21.28
4786	NYSE	AVD	Wed, Mar 28, 2012	21.15	21.40	20.92	21.38
4785	NYSE	AVD	Tue, Mar 27, 2012	20.85	21.16	20.80	21.10
4784	NYSE	AVD	Mon, Mar 26, 2012	20.78	21.00	20.70	20.80
4783	NYSE	AVD	Fri, Mar 23, 2012	20.48	20.67	20.14	20.61
4782	NYSE	AVD	Thu, Mar 22, 2012	20.03	20.51	19.91	20.47
4781	NYSE	AVD	Wed, Mar 21, 2012	20.00	20.33	19.93	20.25
4780	NYSE	AVD	Tue, Mar 20, 2012	20.17	20.17	19.79	19.92
4779	NYSE	AVD	Mon, Mar 19, 2012	19.95	20.50	19.87	20.33
4778	NYSE	AVD	Fri, Mar 16, 2012	20.00	20.09	19.78	19.96
4777	NYSE	AVD	Thu, Mar 15, 2012	19.88	20.22	19.71	19.97
4776	NYSE	AVD	Wed, Mar 14, 2012	19.74	20.00	19.36	19.74
4775	NYSE	AVD	Tue, Mar 13, 2012	19.75	20.18	19.59	19.85
4774	NYSE	AVD	Mon, Mar 12, 2012	19.70	19.84	19.38	19.69
4773	NYSE	AVD	Fri, Mar 9, 2012	19.28	19.67	19.28	19.64
4772	NYSE	AVD	Thu, Mar 8, 2012	18.80	19.47	18.79	19.31
4771	NYSE	AVD	Wed, Mar 7, 2012	17.61	18.75	17.61	18.67
4770	NYSE	AVD	Tue, Mar 6, 2012	16.41	17.90	16.00	17.58
4769	NYSE	AVD	Mon, Mar 5, 2012	16.35	17.01	16.27	16.91
4768	NYSE	AVD	Fri, Mar 2, 2012	16.43	16.57	16.04	16.39
4767	NYSE	AVD	Thu, Mar 1, 2012	16.60	16.73	16.22	16.48
4766	NYSE	AVD	Wed, Feb 29, 2012	16.86	16.97	16.43	16.52
4765	NYSE	AVD	Tue, Feb 28, 2012	17.18	17.22	16.75	16.86
4764	NYSE	AVD	Mon, Feb 27, 2012	17.25	17.37	16.93	17.12
4763	NYSE	AVD	Fri, Feb 24, 2012	17.72	17.78	17.19	17.36
4762	NYSE	AVD	Thu, Feb 23, 2012	17.06	17.90	17.06	17.72
4761	NYSE	AVD	Wed, Feb 22, 2012	17.37	17.37	17.00	17.08
4760	NYSE	AVD	Tue, Feb 21, 2012	16.79	17.32	16.75	17.30
4759	NYSE	AVD	Fri, Feb 17, 2012	16.49	16.75	16.39	16.67
4758	NYSE	AVD	Thu, Feb 16, 2012	16.16	16.50	16.00	16.46
4757	NYSE	AVD	Wed, Feb 15, 2012	16.23	16.39	15.96	16.11
4756	NYSE	AVD	Tue, Feb 14, 2012	15.92	16.47	15.90	16.15
4755	NYSE	AVD	Mon, Feb 13, 2012	16.01	16.04	15.84	15.95
4754	NYSE	AVD	Fri, Feb 10, 2012	15.94	16.09	15.81	15.85
4753	NYSE	AVD	Thu, Feb 9, 2012	15.94	16.16	15.79	16.08
4752	NYSE	AVD	Wed, Feb 8, 2012	15.69	16.00	15.65	15.93
4751	NYSE	AVD	Tue, Feb 7, 2012	15.22	15.74	15.16	15.64
4750	NYSE	AVD	Mon, Feb 6, 2012	15.67	15.81	15.10	15.25
4749	NYSE	AVD	Fri, Feb 3, 2012	15.90	16.00	15.62	15.82
4748	NYSE	AVD	Thu, Feb 2, 2012	15.44	15.88	15.36	15.67
4747	NYSE	AVD	Wed, Feb 1, 2012	15.14	15.39	15.08	15.32
4746	NYSE	AVD	Tue, Jan 31, 2012	15.04	15.07	14.87	15.03
4745	NYSE	AVD	Mon, Jan 30, 2012	14.89	15.07	14.83	14.95
4744	NYSE	AVD	Fri, Jan 27, 2012	14.90	15.12	14.82	14.97
4743	NYSE	AVD	Thu, Jan 26, 2012	15.02	15.12	14.85	14.95
4742	NYSE	AVD	Wed, Jan 25, 2012	14.90	14.97	14.70	14.87
4741	NYSE	AVD	Tue, Jan 24, 2012	15.01	15.01	14.70	14.93
4740	NYSE	AVD	Mon, Jan 23, 2012	14.94	15.23	14.86	15.07
4739	NYSE	AVD	Fri, Jan 20, 2012	14.85	15.15	14.75	15.00
4738	NYSE	AVD	Thu, Jan 19, 2012	14.79	14.90	14.56	14.83
4737	NYSE	AVD	Wed, Jan 18, 2012	14.70	14.85	14.61	14.76
4736	NYSE	AVD	Tue, Jan 17, 2012	14.65	15.00	14.54	14.71
4735	NYSE	AVD	Fri, Jan 13, 2012	14.74	14.83	14.41	14.47
4734	NYSE	AVD	Thu, Jan 12, 2012	14.72	14.99	14.50	14.96
4733	NYSE	AVD	Wed, Jan 11, 2012	14.38	14.75	14.35	14.65
4732	NYSE	AVD	Tue, Jan 10, 2012	13.91	14.44	13.88	14.41
4731	NYSE	AVD	Mon, Jan 9, 2012	13.85	13.85	13.26	13.80
4730	NYSE	AVD	Fri, Jan 6, 2012	13.55	13.95	13.36	13.80
4729	NYSE	AVD	Thu, Jan 5, 2012	13.43	13.47	13.00	13.40
4728	NYSE	AVD	Wed, Jan 4, 2012	13.73	13.89	13.56	13.58
4727	NYSE	AVD	Tue, Jan 3, 2012	13.68	14.21	13.64	13.85
4726	NYSE	AVD	Fri, Dec 30, 2011	13.73	13.84	13.30	13.34
4725	NYSE	AVD	Thu, Dec 29, 2011	13.68	13.88	13.34	13.80
4724	NYSE	AVD	Wed, Dec 28, 2011	13.96	13.96	13.55	13.61
4723	NYSE	AVD	Tue, Dec 27, 2011	13.79	14.04	13.44	13.97
4722	NYSE	AVD	Fri, Dec 23, 2011	13.89	13.92	13.66	13.84
4721	NYSE	AVD	Thu, Dec 22, 2011	14.05	14.22	13.78	13.81
4720	NYSE	AVD	Wed, Dec 21, 2011	13.68	14.15	13.60	14.00
4719	NYSE	AVD	Tue, Dec 20, 2011	14.05	14.36	13.71	13.75
4718	NYSE	AVD	Mon, Dec 19, 2011	14.12	14.35	13.66	13.70
4717	NYSE	AVD	Fri, Dec 16, 2011	13.42	14.20	13.34	14.04
4716	NYSE	AVD	Thu, Dec 15, 2011	13.14	13.35	12.80	13.26
4715	NYSE	AVD	Wed, Dec 14, 2011	12.80	12.93	12.61	12.89
4714	NYSE	AVD	Tue, Dec 13, 2011	12.85	13.21	12.61	12.94
4713	NYSE	AVD	Mon, Dec 12, 2011	12.58	12.74	12.19	12.68
4712	NYSE	AVD	Fri, Dec 9, 2011	12.35	12.72	12.25	12.60
4711	NYSE	AVD	Thu, Dec 8, 2011	12.72	12.80	12.27	12.33
4710	NYSE	AVD	Wed, Dec 7, 2011	12.75	12.92	12.51	12.87
4709	NYSE	AVD	Tue, Dec 6, 2011	12.75	13.06	12.61	12.87
4708	NYSE	AVD	Mon, Dec 5, 2011	13.13	13.17	12.59	12.78
4707	NYSE	AVD	Fri, Dec 2, 2011	12.51	12.97	12.45	12.89
4706	NYSE	AVD	Thu, Dec 1, 2011	12.71	12.84	12.25	12.29
4705	NYSE	AVD	Wed, Nov 30, 2011	12.19	12.77	12.19	12.76
4704	NYSE	AVD	Tue, Nov 29, 2011	11.83	11.92	11.63	11.79
4703	NYSE	AVD	Mon, Nov 28, 2011	11.45	11.86	11.45	11.81
4702	NYSE	AVD	Fri, Nov 25, 2011	11.00	11.46	10.94	11.03
4701	NYSE	AVD	Wed, Nov 23, 2011	11.26	11.34	11.01	11.05
4700	NYSE	AVD	Tue, Nov 22, 2011	11.42	11.64	11.31	11.37
4699	NYSE	AVD	Mon, Nov 21, 2011	11.39	11.57	11.30	11.44
4698	NYSE	AVD	Fri, Nov 18, 2011	11.65	11.79	11.53	11.65
4697	NYSE	AVD	Thu, Nov 17, 2011	11.72	11.90	11.44	11.60
4696	NYSE	AVD	Wed, Nov 16, 2011	11.67	12.11	11.57	11.71
4695	NYSE	AVD	Tue, Nov 15, 2011	11.44	11.97	11.44	11.84
4694	NYSE	AVD	Mon, Nov 14, 2011	11.91	12.00	11.32	11.53
4693	NYSE	AVD	Fri, Nov 11, 2011	11.80	12.10	11.68	12.00
4692	NYSE	AVD	Thu, Nov 10, 2011	11.33	11.68	11.11	11.63
4691	NYSE	AVD	Wed, Nov 9, 2011	11.49	11.54	11.07	11.10
4690	NYSE	AVD	Tue, Nov 8, 2011	12.32	12.32	11.50	11.81
4689	NYSE	AVD	Mon, Nov 7, 2011	12.54	12.92	12.04	12.24
4688	NYSE	AVD	Fri, Nov 4, 2011	13.24	13.48	12.65	12.91
4687	NYSE	AVD	Thu, Nov 3, 2011	12.47	13.20	12.43	13.14
4686	NYSE	AVD	Wed, Nov 2, 2011	12.22	12.55	11.87	12.23
4685	NYSE	AVD	Tue, Nov 1, 2011	11.81	12.39	11.75	12.10
4684	NYSE	AVD	Mon, Oct 31, 2011	13.05	13.05	12.36	12.37
4683	NYSE	AVD	Fri, Oct 28, 2011	13.04	13.55	12.95	13.24
4682	NYSE	AVD	Thu, Oct 27, 2011	11.89	13.19	11.89	12.54
4681	NYSE	AVD	Wed, Oct 26, 2011	11.78	11.87	11.20	11.55
4680	NYSE	AVD	Tue, Oct 25, 2011	12.24	12.24	11.54	11.57
4679	NYSE	AVD	Mon, Oct 24, 2011	12.11	12.40	11.97	12.37
4678	NYSE	AVD	Fri, Oct 21, 2011	12.00	12.16	11.89	12.06
4677	NYSE	AVD	Thu, Oct 20, 2011	11.89	11.97	11.35	11.80
4676	NYSE	AVD	Wed, Oct 19, 2011	11.96	12.21	11.73	11.82
4675	NYSE	AVD	Tue, Oct 18, 2011	11.65	12.06	11.48	11.99
4674	NYSE	AVD	Mon, Oct 17, 2011	11.82	11.93	11.56	11.62
4673	NYSE	AVD	Fri, Oct 14, 2011	11.74	12.07	11.61	12.06
4672	NYSE	AVD	Thu, Oct 13, 2011	11.43	11.70	11.35	11.63
4671	NYSE	AVD	Wed, Oct 12, 2011	11.50	11.63	11.35	11.51
4670	NYSE	AVD	Tue, Oct 11, 2011	11.49	11.69	11.23	11.38
4669	NYSE	AVD	Mon, Oct 10, 2011	11.49	11.61	11.28	11.60
4668	NYSE	AVD	Fri, Oct 7, 2011	11.44	11.57	10.97	11.22
4667	NYSE	AVD	Thu, Oct 6, 2011	11.19	11.40	11.15	11.26
4666	NYSE	AVD	Wed, Oct 5, 2011	11.43	11.47	10.79	11.19
4665	NYSE	AVD	Tue, Oct 4, 2011	10.84	11.46	10.70	11.42
4664	NYSE	AVD	Mon, Oct 3, 2011	11.00	11.48	10.90	11.00
4663	NYSE	AVD	Fri, Sep 30, 2011	11.20	11.40	11.09	11.16
4662	NYSE	AVD	Thu, Sep 29, 2011	11.70	11.75	11.05	11.42
4661	NYSE	AVD	Wed, Sep 28, 2011	11.66	11.85	11.36	11.41
4660	NYSE	AVD	Tue, Sep 27, 2011	11.49	11.82	11.38	11.65
4659	NYSE	AVD	Mon, Sep 26, 2011	10.87	11.37	10.64	11.33
4658	NYSE	AVD	Fri, Sep 23, 2011	10.62	11.38	10.61	10.74
4657	NYSE	AVD	Thu, Sep 22, 2011	10.52	10.85	10.00	10.72
4656	NYSE	AVD	Wed, Sep 21, 2011	10.75	11.48	10.67	10.75
4655	NYSE	AVD	Tue, Sep 20, 2011	11.44	11.49	10.68	10.69
4654	NYSE	AVD	Mon, Sep 19, 2011	11.25	11.49	11.08	11.38
4653	NYSE	AVD	Fri, Sep 16, 2011	11.80	11.87	11.36	11.48
4652	NYSE	AVD	Thu, Sep 15, 2011	11.99	12.07	11.67	11.75
4651	NYSE	AVD	Wed, Sep 14, 2011	11.86	12.01	11.64	11.82
4650	NYSE	AVD	Tue, Sep 13, 2011	11.31	11.76	11.27	11.64
4649	NYSE	AVD	Mon, Sep 12, 2011	10.65	11.25	10.65	11.23
4648	NYSE	AVD	Fri, Sep 9, 2011	11.16	11.21	10.65	10.84
4647	NYSE	AVD	Thu, Sep 8, 2011	11.91	12.13	11.23	11.30
4646	NYSE	AVD	Wed, Sep 7, 2011	11.57	12.08	11.51	11.98
4645	NYSE	AVD	Tue, Sep 6, 2011	11.32	11.64	11.08	11.34
4644	NYSE	AVD	Fri, Sep 2, 2011	11.47	12.05	11.23	11.79
4643	NYSE	AVD	Thu, Sep 1, 2011	11.93	12.50	11.63	11.77
4642	NYSE	AVD	Wed, Aug 31, 2011	11.92	12.05	11.60	11.94
4641	NYSE	AVD	Tue, Aug 30, 2011	12.28	12.31	11.78	11.83
4640	NYSE	AVD	Mon, Aug 29, 2011	11.53	12.36	11.53	12.33
4639	NYSE	AVD	Fri, Aug 26, 2011	10.86	11.39	10.73	11.39
4638	NYSE	AVD	Thu, Aug 25, 2011	11.01	11.19	10.63	10.92
4637	NYSE	AVD	Wed, Aug 24, 2011	10.75	11.18	10.61	10.95
4636	NYSE	AVD	Tue, Aug 23, 2011	10.30	10.77	10.21	10.68
4635	NYSE	AVD	Mon, Aug 22, 2011	10.54	10.65	10.08	10.27
4634	NYSE	AVD	Fri, Aug 19, 2011	10.16	10.64	9.63	10.30
4633	NYSE	AVD	Thu, Aug 18, 2011	11.23	11.58	10.61	10.66
4632	NYSE	AVD	Wed, Aug 17, 2011	11.81	11.96	11.58	11.83
4631	NYSE	AVD	Tue, Aug 16, 2011	12.08	12.10	11.50	11.78
4630	NYSE	AVD	Mon, Aug 15, 2011	11.71	12.19	11.69	12.16
4629	NYSE	AVD	Fri, Aug 12, 2011	11.50	11.64	11.09	11.58
4628	NYSE	AVD	Thu, Aug 11, 2011	11.52	11.88	11.26	11.43
4627	NYSE	AVD	Wed, Aug 10, 2011	11.88	12.36	11.45	11.51
4626	NYSE	AVD	Tue, Aug 9, 2011	11.03	12.15	10.62	12.11
4625	NYSE	AVD	Mon, Aug 8, 2011	12.42	12.92	10.70	10.85
4624	NYSE	AVD	Fri, Aug 5, 2011	13.00	13.27	12.10	12.96
4623	NYSE	AVD	Thu, Aug 4, 2011	13.66	14.49	12.80	12.86
4622	NYSE	AVD	Wed, Aug 3, 2011	13.35	13.51	12.78	13.26
4621	NYSE	AVD	Tue, Aug 2, 2011	13.86	13.91	13.34	13.34
4620	NYSE	AVD	Mon, Aug 1, 2011	13.89	14.16	13.57	13.94
4619	NYSE	AVD	Fri, Jul 29, 2011	13.38	13.81	13.19	13.66
4618	NYSE	AVD	Thu, Jul 28, 2011	13.65	13.99	13.46	13.57
4617	NYSE	AVD	Wed, Jul 27, 2011	13.91	14.15	13.50	13.65
4616	NYSE	AVD	Tue, Jul 26, 2011	14.41	14.49	13.84	14.04
4615	NYSE	AVD	Mon, Jul 25, 2011	14.18	14.77	13.95	14.50
4614	NYSE	AVD	Fri, Jul 22, 2011	14.61	14.76	14.34	14.42
4613	NYSE	AVD	Thu, Jul 21, 2011	13.83	14.58	13.75	14.54
4612	NYSE	AVD	Wed, Jul 20, 2011	13.98	14.00	13.56	13.71
4611	NYSE	AVD	Tue, Jul 19, 2011	12.86	14.00	12.86	13.79
4610	NYSE	AVD	Mon, Jul 18, 2011	12.99	13.05	12.50	12.69
4609	NYSE	AVD	Fri, Jul 15, 2011	12.89	13.13	12.67	13.11
4608	NYSE	AVD	Thu, Jul 14, 2011	13.23	13.50	12.72	12.79
4607	NYSE	AVD	Wed, Jul 13, 2011	12.82	13.39	12.79	13.23
4606	NYSE	AVD	Tue, Jul 12, 2011	12.67	12.87	12.61	12.71
4605	NYSE	AVD	Mon, Jul 11, 2011	13.10	13.24	12.50	12.72
4604	NYSE	AVD	Fri, Jul 8, 2011	13.42	13.48	13.00	13.23
4603	NYSE	AVD	Thu, Jul 7, 2011	13.71	14.10	13.41	13.60
4602	NYSE	AVD	Wed, Jul 6, 2011	13.40	13.99	13.20	13.55
4601	NYSE	AVD	Tue, Jul 5, 2011	13.21	13.44	13.00	13.39
4600	NYSE	AVD	Fri, Jul 1, 2011	12.96	13.33	12.88	13.24
4599	NYSE	AVD	Thu, Jun 30, 2011	13.20	13.27	12.76	12.97
4598	NYSE	AVD	Wed, Jun 29, 2011	13.66	13.67	13.15	13.24
4597	NYSE	AVD	Tue, Jun 28, 2011	13.72	14.25	13.51	13.60
4596	NYSE	AVD	Mon, Jun 27, 2011	13.15	13.79	13.07	13.73
4595	NYSE	AVD	Fri, Jun 24, 2011	13.40	13.89	13.09	13.27
4594	NYSE	AVD	Thu, Jun 23, 2011	12.01	13.54	11.81	13.38
4593	NYSE	AVD	Wed, Jun 22, 2011	11.72	12.27	11.56	12.22
4592	NYSE	AVD	Tue, Jun 21, 2011	11.00	11.93	11.00	11.82
4591	NYSE	AVD	Mon, Jun 20, 2011	11.01	11.28	10.98	11.12
4590	NYSE	AVD	Fri, Jun 17, 2011	11.39	11.67	11.00	11.01
4589	NYSE	AVD	Thu, Jun 16, 2011	11.37	11.74	11.22	11.32
4588	NYSE	AVD	Wed, Jun 15, 2011	11.85	11.85	11.26	11.38
4587	NYSE	AVD	Tue, Jun 14, 2011	11.78	12.32	11.78	12.00
4586	NYSE	AVD	Mon, Jun 13, 2011	11.33	11.82	11.33	11.76
4585	NYSE	AVD	Fri, Jun 10, 2011	11.18	11.39	11.00	11.29
4584	NYSE	AVD	Thu, Jun 9, 2011	11.13	11.50	11.00	11.26
4583	NYSE	AVD	Wed, Jun 8, 2011	11.69	11.77	11.08	11.10
4582	NYSE	AVD	Tue, Jun 7, 2011	12.02	12.09	11.74	11.76
4581	NYSE	AVD	Mon, Jun 6, 2011	11.19	12.19	11.09	12.04
4580	NYSE	AVD	Fri, Jun 3, 2011	11.22	11.40	11.00	11.04
4579	NYSE	AVD	Thu, Jun 2, 2011	11.44	11.65	11.21	11.38
4578	NYSE	AVD	Wed, Jun 1, 2011	11.97	12.20	11.41	11.44
4577	NYSE	AVD	Tue, May 31, 2011	12.07	12.21	11.85	11.95
4576	NYSE	AVD	Fri, May 27, 2011	11.27	12.36	11.21	11.95
4575	NYSE	AVD	Thu, May 26, 2011	10.26	11.20	10.25	11.17
4574	NYSE	AVD	Wed, May 25, 2011	9.96	10.30	9.96	10.27
4573	NYSE	AVD	Tue, May 24, 2011	10.16	10.16	9.99	10.00
4572	NYSE	AVD	Mon, May 23, 2011	9.92	10.12	9.80	10.10
4571	NYSE	AVD	Fri, May 20, 2011	9.98	10.18	9.97	10.00
4570	NYSE	AVD	Thu, May 19, 2011	10.11	10.11	9.93	10.01
4569	NYSE	AVD	Wed, May 18, 2011	10.05	10.07	9.95	10.07
4568	NYSE	AVD	Tue, May 17, 2011	9.99	10.22	9.47	10.00
4567	NYSE	AVD	Mon, May 16, 2011	10.01	10.12	9.98	10.01
4566	NYSE	AVD	Fri, May 13, 2011	10.06	10.12	9.99	10.06
4565	NYSE	AVD	Thu, May 12, 2011	10.00	10.49	9.91	10.02
4564	NYSE	AVD	Wed, May 11, 2011	9.75	10.00	9.75	9.99
4563	NYSE	AVD	Tue, May 10, 2011	9.68	9.82	9.68	9.81
4562	NYSE	AVD	Mon, May 9, 2011	9.67	9.67	9.25	9.62
4561	NYSE	AVD	Fri, May 6, 2011	9.93	9.93	9.64	9.66
4560	NYSE	AVD	Thu, May 5, 2011	9.00	9.85	9.00	9.78
4559	NYSE	AVD	Wed, May 4, 2011	9.15	9.15	8.92	8.94
4558	NYSE	AVD	Tue, May 3, 2011	9.00	9.14	8.80	9.13
4557	NYSE	AVD	Mon, May 2, 2011	8.93	9.10	8.90	8.92
4556	NYSE	AVD	Fri, Apr 29, 2011	8.75	8.94	8.73	8.92
4555	NYSE	AVD	Thu, Apr 28, 2011	8.62	8.75	8.58	8.74
4554	NYSE	AVD	Wed, Apr 27, 2011	8.72	8.74	8.62	8.64
4553	NYSE	AVD	Tue, Apr 26, 2011	8.60	8.92	8.57	8.71
4552	NYSE	AVD	Mon, Apr 25, 2011	8.41	8.62	8.39	8.57
4551	NYSE	AVD	Thu, Apr 21, 2011	8.54	8.60	8.31	8.38
4550	NYSE	AVD	Wed, Apr 20, 2011	8.54	8.57	8.32	8.48
4549	NYSE	AVD	Tue, Apr 19, 2011	9.07	9.10	8.35	8.36
4548	NYSE	AVD	Mon, Apr 18, 2011	8.91	9.09	8.83	9.02
4547	NYSE	AVD	Fri, Apr 15, 2011	9.09	9.16	9.03	9.09
4546	NYSE	AVD	Thu, Apr 14, 2011	8.96	9.12	8.92	9.10
4545	NYSE	AVD	Wed, Apr 13, 2011	9.18	9.24	9.05	9.07
4544	NYSE	AVD	Tue, Apr 12, 2011	8.97	9.19	8.97	9.07
4543	NYSE	AVD	Mon, Apr 11, 2011	9.05	9.13	8.95	9.02
4542	NYSE	AVD	Fri, Apr 8, 2011	9.24	9.36	8.96	9.08
4541	NYSE	AVD	Thu, Apr 7, 2011	8.88	9.20	8.83	9.19
4540	NYSE	AVD	Wed, Apr 6, 2011	9.06	9.06	8.76	8.84
4539	NYSE	AVD	Tue, Apr 5, 2011	8.98	9.00	8.94	9.00
4538	NYSE	AVD	Mon, Apr 4, 2011	8.75	9.04	8.65	8.99
4537	NYSE	AVD	Fri, Apr 1, 2011	8.71	8.71	8.59	8.69
4536	NYSE	AVD	Thu, Mar 31, 2011	8.68	8.70	8.55	8.68
4535	NYSE	AVD	Wed, Mar 30, 2011	8.70	8.70	8.46	8.65
4534	NYSE	AVD	Tue, Mar 29, 2011	8.27	8.71	8.17	8.71
4533	NYSE	AVD	Mon, Mar 28, 2011	8.63	8.63	8.24	8.29
4532	NYSE	AVD	Fri, Mar 25, 2011	8.75	8.75	8.53	8.62
4531	NYSE	AVD	Thu, Mar 24, 2011	8.91	8.91	8.60	8.68
4530	NYSE	AVD	Wed, Mar 23, 2011	8.81	8.92	8.75	8.85
4529	NYSE	AVD	Tue, Mar 22, 2011	8.61	8.94	8.25	8.85
4528	NYSE	AVD	Mon, Mar 21, 2011	8.61	8.66	8.39	8.63
4527	NYSE	AVD	Fri, Mar 18, 2011	8.16	8.53	8.14	8.53
4526	NYSE	AVD	Thu, Mar 17, 2011	8.17	8.17	7.95	8.05
4525	NYSE	AVD	Wed, Mar 16, 2011	8.18	8.19	7.91	8.02
4524	NYSE	AVD	Tue, Mar 15, 2011	8.00	8.42	8.00	8.17
4523	NYSE	AVD	Mon, Mar 14, 2011	7.84	8.26	7.84	8.23
4522	NYSE	AVD	Fri, Mar 11, 2011	7.91	8.02	7.85	7.92
4521	NYSE	AVD	Thu, Mar 10, 2011	8.20	8.20	7.83	7.99
4520	NYSE	AVD	Wed, Mar 9, 2011	8.34	8.36	8.05	8.35
4519	NYSE	AVD	Tue, Mar 8, 2011	7.95	8.67	7.95	8.33
4518	NYSE	AVD	Mon, Mar 7, 2011	8.26	8.33	7.95	7.99
4517	NYSE	AVD	Fri, Mar 4, 2011	8.24	8.28	8.03	8.25
4516	NYSE	AVD	Thu, Mar 3, 2011	7.82	8.21	7.75	8.21
4515	NYSE	AVD	Wed, Mar 2, 2011	8.02	8.07	7.63	7.74
4514	NYSE	AVD	Tue, Mar 1, 2011	8.23	8.23	7.98	8.01
4513	NYSE	AVD	Mon, Feb 28, 2011	8.41	8.41	8.12	8.23
4512	NYSE	AVD	Fri, Feb 25, 2011	7.97	8.36	7.94	8.33
4511	NYSE	AVD	Thu, Feb 24, 2011	8.03	8.10	7.89	7.93
4510	NYSE	AVD	Wed, Feb 23, 2011	8.00	8.09	7.90	7.99
4509	NYSE	AVD	Tue, Feb 22, 2011	8.18	8.55	7.94	8.00
4508	NYSE	AVD	Fri, Feb 18, 2011	8.13	8.40	8.12	8.37
4507	NYSE	AVD	Thu, Feb 17, 2011	8.09	8.23	8.08	8.09
4506	NYSE	AVD	Wed, Feb 16, 2011	8.10	8.16	8.03	8.08
4505	NYSE	AVD	Tue, Feb 15, 2011	8.08	8.27	8.02	8.04
4504	NYSE	AVD	Mon, Feb 14, 2011	8.42	8.42	8.10	8.13
4503	NYSE	AVD	Fri, Feb 11, 2011	8.20	8.45	8.20	8.42
4502	NYSE	AVD	Thu, Feb 10, 2011	8.01	8.22	8.01	8.21
4501	NYSE	AVD	Wed, Feb 9, 2011	8.11	8.17	8.00	8.07
4500	NYSE	AVD	Tue, Feb 8, 2011	8.11	8.20	7.94	8.12
4499	NYSE	AVD	Mon, Feb 7, 2011	8.08	8.42	8.08	8.15
4498	NYSE	AVD	Fri, Feb 4, 2011	8.26	8.35	8.05	8.09
4497	NYSE	AVD	Thu, Feb 3, 2011	8.19	8.38	8.00	8.29
4496	NYSE	AVD	Wed, Feb 2, 2011	8.50	8.55	8.16	8.21
4495	NYSE	AVD	Tue, Feb 1, 2011	8.36	8.60	8.35	8.56
4494	NYSE	AVD	Mon, Jan 31, 2011	8.09	8.34	7.97	8.29
4493	NYSE	AVD	Fri, Jan 28, 2011	8.33	8.34	8.03	8.05
4492	NYSE	AVD	Thu, Jan 27, 2011	8.53	8.53	8.11	8.34
4491	NYSE	AVD	Wed, Jan 26, 2011	8.39	8.80	8.39	8.45
4490	NYSE	AVD	Tue, Jan 25, 2011	8.34	8.41	8.28	8.35
4489	NYSE	AVD	Mon, Jan 24, 2011	8.08	8.43	7.95	8.37
4488	NYSE	AVD	Fri, Jan 21, 2011	8.82	8.82	8.09	8.11
4487	NYSE	AVD	Thu, Jan 20, 2011	8.80	8.92	8.65	8.77
4486	NYSE	AVD	Wed, Jan 19, 2011	9.57	9.57	8.86	8.87
4485	NYSE	AVD	Tue, Jan 18, 2011	9.59	9.65	9.40	9.62
4484	NYSE	AVD	Fri, Jan 14, 2011	9.63	9.66	9.55	9.66
4483	NYSE	AVD	Thu, Jan 13, 2011	9.55	9.64	9.48	9.63
4482	NYSE	AVD	Wed, Jan 12, 2011	9.42	9.64	9.30	9.54
4481	NYSE	AVD	Tue, Jan 11, 2011	9.21	9.34	9.13	9.30
4480	NYSE	AVD	Mon, Jan 10, 2011	9.09	9.21	8.87	9.16
4479	NYSE	AVD	Fri, Jan 7, 2011	9.22	9.43	9.07	9.14
4478	NYSE	AVD	Thu, Jan 6, 2011	9.07	9.24	9.00	9.22
4477	NYSE	AVD	Wed, Jan 5, 2011	8.86	9.06	8.83	9.03
4476	NYSE	AVD	Tue, Jan 4, 2011	8.97	8.97	8.74	8.84
4475	NYSE	AVD	Mon, Jan 3, 2011	8.64	9.06	8.64	8.96
4474	NYSE	AVD	Fri, Dec 31, 2010	8.95	8.95	8.53	8.54
4473	NYSE	AVD	Thu, Dec 30, 2010	8.42	9.17	8.42	9.01
4472	NYSE	AVD	Wed, Dec 29, 2010	7.98	8.45	7.98	8.45
4471	NYSE	AVD	Tue, Dec 28, 2010	7.65	7.95	7.59	7.93
4470	NYSE	AVD	Mon, Dec 27, 2010	7.59	7.68	7.50	7.62
4469	NYSE	AVD	Thu, Dec 23, 2010	7.53	7.56	7.50	7.52
4468	NYSE	AVD	Wed, Dec 22, 2010	7.49	7.55	7.47	7.53
4467	NYSE	AVD	Tue, Dec 21, 2010	7.37	7.49	7.37	7.46
4466	NYSE	AVD	Mon, Dec 20, 2010	7.26	7.41	7.15	7.30
4465	NYSE	AVD	Fri, Dec 17, 2010	7.20	7.25	7.02	7.25
4464	NYSE	AVD	Thu, Dec 16, 2010	7.20	7.24	7.03	7.20
4463	NYSE	AVD	Wed, Dec 15, 2010	7.07	7.25	7.07	7.22
4462	NYSE	AVD	Tue, Dec 14, 2010	7.20	7.36	7.04	7.11
4461	NYSE	AVD	Mon, Dec 13, 2010	6.97	7.25	6.85	7.19
4460	NYSE	AVD	Fri, Dec 10, 2010	7.02	7.06	6.87	6.98
4459	NYSE	AVD	Thu, Dec 9, 2010	7.08	7.10	6.96	7.01
4458	NYSE	AVD	Wed, Dec 8, 2010	7.03	7.10	6.97	7.02
4457	NYSE	AVD	Tue, Dec 7, 2010	7.04	7.12	6.95	7.00
4456	NYSE	AVD	Mon, Dec 6, 2010	7.00	7.04	6.95	7.00
4455	NYSE	AVD	Fri, Dec 3, 2010	6.80	7.03	6.80	7.00
4454	NYSE	AVD	Thu, Dec 2, 2010	6.85	6.90	6.82	6.86
4453	NYSE	AVD	Wed, Dec 1, 2010	6.95	6.97	6.81	6.86
4452	NYSE	AVD	Tue, Nov 30, 2010	6.78	6.92	6.74	6.82
4451	NYSE	AVD	Mon, Nov 29, 2010	6.82	6.91	6.59	6.89
4450	NYSE	AVD	Fri, Nov 26, 2010	6.90	6.97	6.87	6.87
4449	NYSE	AVD	Wed, Nov 24, 2010	6.98	6.98	6.89	6.96
4448	NYSE	AVD	Tue, Nov 23, 2010	6.90	7.00	6.77	6.87
4447	NYSE	AVD	Mon, Nov 22, 2010	7.01	7.09	6.93	7.04
4446	NYSE	AVD	Fri, Nov 19, 2010	7.09	7.13	6.94	7.09
4445	NYSE	AVD	Thu, Nov 18, 2010	6.98	7.15	6.93	7.08
4444	NYSE	AVD	Wed, Nov 17, 2010	7.06	7.13	6.84	6.88
4443	NYSE	AVD	Tue, Nov 16, 2010	7.17	7.18	7.04	7.05
4442	NYSE	AVD	Mon, Nov 15, 2010	7.14	7.38	7.13	7.25
4441	NYSE	AVD	Fri, Nov 12, 2010	7.09	7.22	7.03	7.14
4440	NYSE	AVD	Thu, Nov 11, 2010	7.16	7.25	7.15	7.21
4439	NYSE	AVD	Wed, Nov 10, 2010	7.30	7.33	7.23	7.29
4438	NYSE	AVD	Tue, Nov 9, 2010	7.20	7.29	7.18	7.25
4437	NYSE	AVD	Mon, Nov 8, 2010	7.31	7.37	7.05	7.18
4436	NYSE	AVD	Fri, Nov 5, 2010	7.40	7.40	7.31	7.36
4435	NYSE	AVD	Thu, Nov 4, 2010	7.49	7.67	7.31	7.39
4434	NYSE	AVD	Wed, Nov 3, 2010	6.70	7.40	6.70	7.40
4433	NYSE	AVD	Tue, Nov 2, 2010	7.25	7.45	7.22	7.39
4432	NYSE	AVD	Mon, Nov 1, 2010	7.39	7.43	7.08	7.14
4431	NYSE	AVD	Fri, Oct 29, 2010	7.43	7.54	7.37	7.37
4430	NYSE	AVD	Thu, Oct 28, 2010	7.56	7.61	7.48	7.49
4429	NYSE	AVD	Wed, Oct 27, 2010	7.50	7.60	7.48	7.55
4428	NYSE	AVD	Tue, Oct 26, 2010	7.50	7.62	7.45	7.58
4427	NYSE	AVD	Mon, Oct 25, 2010	7.61	7.66	7.53	7.57
4426	NYSE	AVD	Fri, Oct 22, 2010	7.50	7.55	7.46	7.52
4425	NYSE	AVD	Thu, Oct 21, 2010	7.45	7.50	7.40	7.48
4424	NYSE	AVD	Wed, Oct 20, 2010	7.38	7.45	7.33	7.41
4423	NYSE	AVD	Tue, Oct 19, 2010	7.38	7.48	7.20	7.32
4422	NYSE	AVD	Mon, Oct 18, 2010	7.51	7.66	7.46	7.52
4421	NYSE	AVD	Fri, Oct 15, 2010	7.29	7.62	7.15	7.53
4420	NYSE	AVD	Thu, Oct 14, 2010	7.04	7.18	6.99	7.16
4419	NYSE	AVD	Wed, Oct 13, 2010	6.70	7.11	6.70	7.07
4418	NYSE	AVD	Tue, Oct 12, 2010	6.52	6.78	6.48	6.76
4417	NYSE	AVD	Mon, Oct 11, 2010	6.43	6.66	6.40	6.56
4416	NYSE	AVD	Fri, Oct 8, 2010	6.34	6.46	6.31	6.42
4415	NYSE	AVD	Thu, Oct 7, 2010	6.56	6.56	6.20	6.32
4414	NYSE	AVD	Wed, Oct 6, 2010	6.56	6.68	6.41	6.49
4413	NYSE	AVD	Tue, Oct 5, 2010	6.47	6.65	6.41	6.59
4412	NYSE	AVD	Mon, Oct 4, 2010	6.26	6.43	6.21	6.38
4411	NYSE	AVD	Fri, Oct 1, 2010	6.22	6.49	6.18	6.28
4410	NYSE	AVD	Thu, Sep 30, 2010	6.55	6.63	6.09	6.18
4409	NYSE	AVD	Wed, Sep 29, 2010	6.38	6.57	6.34	6.49
4408	NYSE	AVD	Tue, Sep 28, 2010	6.66	6.77	6.10	6.43
4407	NYSE	AVD	Mon, Sep 27, 2010	7.00	7.00	6.62	6.66
4406	NYSE	AVD	Fri, Sep 24, 2010	6.87	7.06	6.83	7.01
4405	NYSE	AVD	Thu, Sep 23, 2010	6.87	7.15	6.74	6.75
4404	NYSE	AVD	Wed, Sep 22, 2010	7.00	7.07	6.85	6.94
4403	NYSE	AVD	Tue, Sep 21, 2010	7.00	7.23	6.90	7.02
4402	NYSE	AVD	Mon, Sep 20, 2010	6.73	7.10	6.60	7.02
4401	NYSE	AVD	Fri, Sep 17, 2010	6.98	6.98	6.62	6.73
4400	NYSE	AVD	Thu, Sep 16, 2010	6.89	7.15	6.74	6.89
4399	NYSE	AVD	Wed, Sep 15, 2010	7.19	7.26	6.90	6.97
4398	NYSE	AVD	Tue, Sep 14, 2010	7.23	7.27	7.03	7.20
4397	NYSE	AVD	Mon, Sep 13, 2010	7.01	7.26	6.95	7.23
4396	NYSE	AVD	Fri, Sep 10, 2010	6.96	7.06	6.88	6.97
4395	NYSE	AVD	Thu, Sep 9, 2010	7.02	7.02	6.87	6.96
4394	NYSE	AVD	Wed, Sep 8, 2010	6.69	6.92	6.69	6.91
4393	NYSE	AVD	Tue, Sep 7, 2010	6.93	6.94	6.65	6.66
4392	NYSE	AVD	Fri, Sep 3, 2010	6.97	7.01	6.83	6.94
4391	NYSE	AVD	Thu, Sep 2, 2010	6.84	6.88	6.69	6.87
4390	NYSE	AVD	Wed, Sep 1, 2010	6.73	6.91	6.49	6.86
4389	NYSE	AVD	Tue, Aug 31, 2010	6.51	6.68	6.40	6.61
4388	NYSE	AVD	Mon, Aug 30, 2010	6.61	6.62	6.45	6.50
4387	NYSE	AVD	Fri, Aug 27, 2010	6.40	6.59	6.24	6.59
4386	NYSE	AVD	Thu, Aug 26, 2010	6.63	6.66	6.18	6.31
4385	NYSE	AVD	Wed, Aug 25, 2010	6.49	6.66	6.36	6.62
4384	NYSE	AVD	Tue, Aug 24, 2010	6.00	6.66	5.93	6.52
4383	NYSE	AVD	Mon, Aug 23, 2010	6.39	6.43	6.06	6.11
4382	NYSE	AVD	Fri, Aug 20, 2010	6.30	6.42	6.22	6.35
4381	NYSE	AVD	Thu, Aug 19, 2010	6.57	6.57	6.14	6.36
4380	NYSE	AVD	Wed, Aug 18, 2010	6.83	6.88	6.55	6.58
4379	NYSE	AVD	Tue, Aug 17, 2010	6.61	6.98	6.50	6.86
4378	NYSE	AVD	Mon, Aug 16, 2010	6.82	6.90	6.47	6.55
4377	NYSE	AVD	Fri, Aug 13, 2010	7.42	7.54	6.87	6.88
4376	NYSE	AVD	Thu, Aug 12, 2010	7.22	7.75	7.22	7.47
4375	NYSE	AVD	Wed, Aug 11, 2010	8.10	8.10	7.35	7.38
4374	NYSE	AVD	Tue, Aug 10, 2010	8.49	8.50	8.23	8.26
4373	NYSE	AVD	Mon, Aug 9, 2010	8.50	8.65	8.37	8.62
4372	NYSE	AVD	Fri, Aug 6, 2010	8.32	8.50	8.28	8.50
4371	NYSE	AVD	Thu, Aug 5, 2010	8.67	8.74	8.41	8.47
4370	NYSE	AVD	Wed, Aug 4, 2010	8.70	8.79	8.61	8.76
4369	NYSE	AVD	Tue, Aug 3, 2010	8.72	8.72	8.44	8.68
4368	NYSE	AVD	Mon, Aug 2, 2010	8.72	8.72	8.49	8.67
4367	NYSE	AVD	Fri, Jul 30, 2010	8.38	8.71	8.37	8.55
4366	NYSE	AVD	Thu, Jul 29, 2010	8.92	8.95	8.47	8.53
4365	NYSE	AVD	Wed, Jul 28, 2010	9.17	9.17	8.78	8.87
4364	NYSE	AVD	Tue, Jul 27, 2010	9.22	9.60	9.12	9.17
4363	NYSE	AVD	Mon, Jul 26, 2010	9.25	9.30	9.01	9.25
4362	NYSE	AVD	Fri, Jul 23, 2010	8.89	9.24	8.78	9.20
4361	NYSE	AVD	Thu, Jul 22, 2010	8.60	8.98	8.54	8.91
4360	NYSE	AVD	Wed, Jul 21, 2010	8.39	8.50	8.25	8.45
4359	NYSE	AVD	Tue, Jul 20, 2010	8.03	8.36	7.92	8.35
4358	NYSE	AVD	Mon, Jul 19, 2010	7.80	8.13	7.77	8.13
4357	NYSE	AVD	Fri, Jul 16, 2010	7.76	7.86	7.62	7.80
4356	NYSE	AVD	Thu, Jul 15, 2010	7.86	7.89	7.50	7.82
4355	NYSE	AVD	Wed, Jul 14, 2010	8.04	8.04	7.75	7.83
4354	NYSE	AVD	Tue, Jul 13, 2010	8.02	8.18	7.86	8.10
4353	NYSE	AVD	Mon, Jul 12, 2010	8.32	8.32	7.81	7.87
4352	NYSE	AVD	Fri, Jul 9, 2010	8.04	8.33	7.94	8.32
4351	NYSE	AVD	Thu, Jul 8, 2010	8.05	8.20	7.86	8.08
4350	NYSE	AVD	Wed, Jul 7, 2010	7.76	7.97	7.65	7.97
4349	NYSE	AVD	Tue, Jul 6, 2010	8.19	8.21	7.72	7.76
4348	NYSE	AVD	Fri, Jul 2, 2010	8.19	8.20	7.74	8.00
4347	NYSE	AVD	Thu, Jul 1, 2010	7.91	8.21	7.80	8.18
4346	NYSE	AVD	Wed, Jun 30, 2010	7.83	8.15	7.75	7.93
4345	NYSE	AVD	Tue, Jun 29, 2010	7.95	8.00	7.69	7.82
4344	NYSE	AVD	Mon, Jun 28, 2010	8.32	8.37	8.08	8.11
4343	NYSE	AVD	Fri, Jun 25, 2010	7.71	8.43	7.61	8.29
4342	NYSE	AVD	Thu, Jun 24, 2010	7.91	7.96	7.63	7.66
4341	NYSE	AVD	Wed, Jun 23, 2010	7.49	8.00	7.37	7.92
4340	NYSE	AVD	Tue, Jun 22, 2010	7.65	7.79	7.47	7.52
4339	NYSE	AVD	Mon, Jun 21, 2010	7.96	7.96	7.50	7.61
4338	NYSE	AVD	Fri, Jun 18, 2010	7.85	7.95	7.62	7.85
4337	NYSE	AVD	Thu, Jun 17, 2010	7.98	7.98	7.53	7.80
4336	NYSE	AVD	Wed, Jun 16, 2010	8.06	8.19	7.94	8.03
4335	NYSE	AVD	Tue, Jun 15, 2010	7.84	8.18	7.74	8.11
4334	NYSE	AVD	Mon, Jun 14, 2010	8.00	8.02	7.67	7.79
4333	NYSE	AVD	Fri, Jun 11, 2010	7.83	8.04	7.66	7.91
4332	NYSE	AVD	Thu, Jun 10, 2010	7.82	7.96	7.72	7.95
4331	NYSE	AVD	Wed, Jun 9, 2010	7.91	8.05	7.63	7.72
4330	NYSE	AVD	Tue, Jun 8, 2010	7.69	7.89	7.62	7.86
4329	NYSE	AVD	Mon, Jun 7, 2010	7.73	7.92	7.59	7.62
4328	NYSE	AVD	Fri, Jun 4, 2010	8.18	8.28	7.63	7.67
4327	NYSE	AVD	Thu, Jun 3, 2010	8.42	8.96	7.96	8.38
4326	NYSE	AVD	Wed, Jun 2, 2010	7.67	8.45	7.55	8.44
4325	NYSE	AVD	Tue, Jun 1, 2010	7.94	8.03	7.63	7.64
4324	NYSE	AVD	Fri, May 28, 2010	8.07	8.10	7.89	7.97
4323	NYSE	AVD	Thu, May 27, 2010	7.92	8.12	7.82	8.12
4322	NYSE	AVD	Wed, May 26, 2010	7.94	8.05	7.70	7.74
4321	NYSE	AVD	Tue, May 25, 2010	7.85	7.96	7.61	7.91
4320	NYSE	AVD	Mon, May 24, 2010	8.24	8.37	7.95	7.99
4319	NYSE	AVD	Fri, May 21, 2010	8.00	8.37	7.95	8.26
4318	NYSE	AVD	Thu, May 20, 2010	8.42	8.59	8.05	8.12
4317	NYSE	AVD	Wed, May 19, 2010	8.78	8.83	8.37	8.62
4316	NYSE	AVD	Tue, May 18, 2010	9.08	9.08	8.68	8.83
4315	NYSE	AVD	Mon, May 17, 2010	9.12	9.22	8.64	8.96
4314	NYSE	AVD	Fri, May 14, 2010	9.25	9.30	8.96	9.12
4313	NYSE	AVD	Thu, May 13, 2010	9.28	9.45	9.03	9.39
4312	NYSE	AVD	Wed, May 12, 2010	9.17	9.65	9.09	9.49
4311	NYSE	AVD	Tue, May 11, 2010	8.77	9.09	8.65	9.07
4310	NYSE	AVD	Mon, May 10, 2010	8.72	8.84	8.55	8.84
4309	NYSE	AVD	Fri, May 7, 2010	8.53	8.80	8.39	8.52
4308	NYSE	AVD	Thu, May 6, 2010	8.26	9.00	8.17	8.57
4307	NYSE	AVD	Wed, May 5, 2010	8.31	8.43	8.10	8.15
4306	NYSE	AVD	Tue, May 4, 2010	8.44	8.51	8.10	8.36
4305	NYSE	AVD	Mon, May 3, 2010	8.11	8.58	8.04	8.56
4304	NYSE	AVD	Fri, Apr 30, 2010	8.64	8.75	8.09	8.10
4303	NYSE	AVD	Thu, Apr 29, 2010	8.55	8.71	8.48	8.67
4302	NYSE	AVD	Wed, Apr 28, 2010	8.55	8.61	8.27	8.47
4301	NYSE	AVD	Tue, Apr 27, 2010	8.80	8.85	8.46	8.48
4300	NYSE	AVD	Mon, Apr 26, 2010	8.82	8.82	8.65	8.82
4299	NYSE	AVD	Fri, Apr 23, 2010	8.55	8.81	8.49	8.80
4298	NYSE	AVD	Thu, Apr 22, 2010	8.37	8.49	8.20	8.47
4297	NYSE	AVD	Wed, Apr 21, 2010	8.48	8.48	8.33	8.44
4296	NYSE	AVD	Tue, Apr 20, 2010	8.29	8.49	8.25	8.45
4295	NYSE	AVD	Mon, Apr 19, 2010	8.42	8.50	8.13	8.24
4294	NYSE	AVD	Fri, Apr 16, 2010	8.48	8.48	8.30	8.42
4293	NYSE	AVD	Thu, Apr 15, 2010	8.31	8.49	8.31	8.44
4292	NYSE	AVD	Wed, Apr 14, 2010	8.08	8.38	8.08	8.36
4291	NYSE	AVD	Tue, Apr 13, 2010	8.06	8.06	8.00	8.04
4290	NYSE	AVD	Mon, Apr 12, 2010	8.27	8.30	8.02	8.07
4289	NYSE	AVD	Fri, Apr 9, 2010	8.16	8.25	8.14	8.24
4288	NYSE	AVD	Thu, Apr 8, 2010	8.36	8.44	8.17	8.17
4287	NYSE	AVD	Wed, Apr 7, 2010	8.55	8.62	8.27	8.36
4286	NYSE	AVD	Tue, Apr 6, 2010	8.66	8.73	8.52	8.58
4285	NYSE	AVD	Mon, Apr 5, 2010	8.30	8.79	8.30	8.60
4284	NYSE	AVD	Thu, Apr 1, 2010	8.21	8.34	8.14	8.30
4283	NYSE	AVD	Wed, Mar 31, 2010	8.00	8.23	8.00	8.15
4282	NYSE	AVD	Tue, Mar 30, 2010	8.00	8.07	7.90	8.02
4281	NYSE	AVD	Mon, Mar 29, 2010	8.04	8.09	8.00	8.00
4280	NYSE	AVD	Fri, Mar 26, 2010	7.85	8.08	7.82	8.04
4279	NYSE	AVD	Thu, Mar 25, 2010	8.05	8.06	7.80	7.85
4278	NYSE	AVD	Wed, Mar 24, 2010	8.14	8.14	7.92	7.98
4277	NYSE	AVD	Tue, Mar 23, 2010	8.34	8.34	7.90	8.14
4276	NYSE	AVD	Mon, Mar 22, 2010	8.17	8.37	8.08	8.34
4275	NYSE	AVD	Fri, Mar 19, 2010	8.28	8.32	8.07	8.26
4274	NYSE	AVD	Thu, Mar 18, 2010	8.06	8.25	7.97	8.24
4273	NYSE	AVD	Wed, Mar 17, 2010	8.04	8.08	7.93	8.06
4272	NYSE	AVD	Tue, Mar 16, 2010	7.94	8.02	7.85	8.01
4271	NYSE	AVD	Mon, Mar 15, 2010	7.67	7.90	7.65	7.90
4270	NYSE	AVD	Fri, Mar 12, 2010	7.61	7.70	7.60	7.68
4269	NYSE	AVD	Thu, Mar 11, 2010	7.50	7.63	7.32	7.62
4268	NYSE	AVD	Wed, Mar 10, 2010	7.32	7.53	7.19	7.52
4267	NYSE	AVD	Tue, Mar 9, 2010	7.06	7.47	7.04	7.30
4266	NYSE	AVD	Mon, Mar 8, 2010	7.21	7.25	7.00	7.06
4265	NYSE	AVD	Fri, Mar 5, 2010	7.17	7.23	7.01	7.19
4264	NYSE	AVD	Thu, Mar 4, 2010	7.15	7.19	7.00	7.16
4263	NYSE	AVD	Wed, Mar 3, 2010	7.06	7.17	7.00	7.14
4262	NYSE	AVD	Tue, Mar 2, 2010	7.15	7.15	7.00	7.07
4261	NYSE	AVD	Mon, Mar 1, 2010	6.49	7.15	6.44	7.15
4260	NYSE	AVD	Fri, Feb 26, 2010	6.96	6.97	6.28	6.45
4259	NYSE	AVD	Thu, Feb 25, 2010	6.83	6.96	6.43	6.95
4258	NYSE	AVD	Wed, Feb 24, 2010	6.82	6.99	6.70	6.87
4257	NYSE	AVD	Tue, Feb 23, 2010	6.89	6.96	6.74	6.78
4256	NYSE	AVD	Mon, Feb 22, 2010	6.89	7.05	6.62	6.90
4255	NYSE	AVD	Fri, Feb 19, 2010	7.16	7.20	6.99	7.01
4254	NYSE	AVD	Thu, Feb 18, 2010	7.19	7.20	7.01	7.19
4253	NYSE	AVD	Wed, Feb 17, 2010	7.25	7.25	7.02	7.18
4252	NYSE	AVD	Tue, Feb 16, 2010	7.17	7.22	7.04	7.22
4251	NYSE	AVD	Fri, Feb 12, 2010	6.85	7.08	6.75	7.05
4250	NYSE	AVD	Thu, Feb 11, 2010	6.46	6.98	6.46	6.89
4249	NYSE	AVD	Wed, Feb 10, 2010	6.64	6.65	6.45	6.50
4248	NYSE	AVD	Tue, Feb 9, 2010	6.87	6.87	6.60	6.68
4247	NYSE	AVD	Mon, Feb 8, 2010	7.15	7.19	6.79	6.82
4246	NYSE	AVD	Fri, Feb 5, 2010	7.07	7.15	6.96	7.15
4245	NYSE	AVD	Thu, Feb 4, 2010	7.06	7.17	7.00	7.04
4244	NYSE	AVD	Wed, Feb 3, 2010	7.25	7.30	7.01	7.11
4243	NYSE	AVD	Tue, Feb 2, 2010	7.51	7.61	7.25	7.25
4242	NYSE	AVD	Mon, Feb 1, 2010	7.62	7.70	7.39	7.53
4241	NYSE	AVD	Fri, Jan 29, 2010	7.55	7.70	7.31	7.59
4240	NYSE	AVD	Thu, Jan 28, 2010	7.71	7.84	7.47	7.55
4239	NYSE	AVD	Wed, Jan 27, 2010	7.52	7.73	7.52	7.67
4238	NYSE	AVD	Tue, Jan 26, 2010	7.77	7.82	7.56	7.56
4237	NYSE	AVD	Mon, Jan 25, 2010	8.00	8.06	7.73	7.77
4236	NYSE	AVD	Fri, Jan 22, 2010	7.95	8.07	7.90	7.95
4235	NYSE	AVD	Thu, Jan 21, 2010	8.23	8.36	7.96	7.96
4234	NYSE	AVD	Wed, Jan 20, 2010	8.19	8.35	8.07	8.24
4233	NYSE	AVD	Tue, Jan 19, 2010	8.34	8.34	8.00	8.20
4232	NYSE	AVD	Fri, Jan 15, 2010	8.72	8.72	8.18	8.35
4231	NYSE	AVD	Thu, Jan 14, 2010	8.35	8.71	8.35	8.68
4230	NYSE	AVD	Wed, Jan 13, 2010	8.22	8.40	8.21	8.27
4229	NYSE	AVD	Tue, Jan 12, 2010	8.15	8.33	8.15	8.17
4228	NYSE	AVD	Mon, Jan 11, 2010	8.10	8.13	7.95	8.08
4227	NYSE	AVD	Fri, Jan 8, 2010	7.96	8.21	7.94	8.09
4226	NYSE	AVD	Thu, Jan 7, 2010	7.90	8.18	7.90	8.01
4225	NYSE	AVD	Wed, Jan 6, 2010	7.94	8.05	7.75	7.79
4224	NYSE	AVD	Tue, Jan 5, 2010	8.15	8.29	7.87	7.92
4223	NYSE	AVD	Mon, Jan 4, 2010	8.23	8.30	8.07	8.19
4222	NYSE	AVD	Thu, Dec 31, 2009	8.12	8.37	8.00	8.30
4221	NYSE	AVD	Wed, Dec 30, 2009	8.00	8.14	7.73	8.13
4220	NYSE	AVD	Tue, Dec 29, 2009	8.00	8.05	7.94	8.02
4219	NYSE	AVD	Mon, Dec 28, 2009	8.00	8.08	7.84	7.97
4218	NYSE	AVD	Thu, Dec 24, 2009	7.98	8.06	7.89	7.97
4217	NYSE	AVD	Wed, Dec 23, 2009	7.87	8.05	7.77	7.98
4216	NYSE	AVD	Tue, Dec 22, 2009	7.88	7.91	7.61	7.81
4215	NYSE	AVD	Mon, Dec 21, 2009	8.00	8.05	7.65	7.81
4214	NYSE	AVD	Fri, Dec 18, 2009	7.92	8.06	7.67	8.00
4213	NYSE	AVD	Thu, Dec 17, 2009	7.58	7.90	7.46	7.83
4212	NYSE	AVD	Wed, Dec 16, 2009	7.76	7.97	7.57	7.65
4211	NYSE	AVD	Tue, Dec 15, 2009	7.65	7.99	7.59	7.74
4210	NYSE	AVD	Mon, Dec 14, 2009	7.37	7.70	7.20	7.67
4209	NYSE	AVD	Fri, Dec 11, 2009	7.26	7.45	7.15	7.35
4208	NYSE	AVD	Thu, Dec 10, 2009	7.86	7.97	7.16	7.24
4207	NYSE	AVD	Wed, Dec 9, 2009	7.80	7.99	7.62	7.83
4206	NYSE	AVD	Tue, Dec 8, 2009	7.83	8.00	7.67	7.77
4205	NYSE	AVD	Mon, Dec 7, 2009	7.98	8.02	7.75	7.96
4204	NYSE	AVD	Fri, Dec 4, 2009	7.93	8.14	7.66	7.97
4203	NYSE	AVD	Thu, Dec 3, 2009	8.24	8.25	7.69	7.76
4202	NYSE	AVD	Wed, Dec 2, 2009	7.57	8.28	7.53	8.19
4201	NYSE	AVD	Tue, Dec 1, 2009	7.45	7.65	7.40	7.58
4200	NYSE	AVD	Mon, Nov 30, 2009	7.10	7.40	6.97	7.35
4199	NYSE	AVD	Fri, Nov 27, 2009	7.05	7.15	7.00	7.08
4198	NYSE	AVD	Wed, Nov 25, 2009	7.15	7.36	7.15	7.17
4197	NYSE	AVD	Tue, Nov 24, 2009	7.10	7.20	6.99	7.15
4196	NYSE	AVD	Mon, Nov 23, 2009	7.14	7.35	7.05	7.11
4195	NYSE	AVD	Fri, Nov 20, 2009	7.04	7.15	6.97	7.08
4194	NYSE	AVD	Thu, Nov 19, 2009	7.31	7.35	7.11	7.11
4193	NYSE	AVD	Wed, Nov 18, 2009	7.35	7.38	7.30	7.35
4192	NYSE	AVD	Tue, Nov 17, 2009	7.30	7.47	7.25	7.38
4191	NYSE	AVD	Mon, Nov 16, 2009	7.30	7.35	7.24	7.34
4190	NYSE	AVD	Fri, Nov 13, 2009	7.28	7.33	7.20	7.26
4189	NYSE	AVD	Thu, Nov 12, 2009	7.34	7.36	7.18	7.23
4188	NYSE	AVD	Wed, Nov 11, 2009	7.64	7.70	7.32	7.33
4187	NYSE	AVD	Tue, Nov 10, 2009	7.62	7.70	7.51	7.66
4186	NYSE	AVD	Mon, Nov 9, 2009	8.00	8.09	7.63	7.67
4185	NYSE	AVD	Fri, Nov 6, 2009	7.70	8.05	7.70	8.01
4184	NYSE	AVD	Thu, Nov 5, 2009	7.38	7.99	7.38	7.72
4183	NYSE	AVD	Wed, Nov 4, 2009	8.02	8.33	7.25	7.33
4182	NYSE	AVD	Tue, Nov 3, 2009	8.18	8.27	7.96	8.13
4181	NYSE	AVD	Mon, Nov 2, 2009	8.30	8.30	7.88	8.25
4180	NYSE	AVD	Fri, Oct 30, 2009	8.22	8.37	8.04	8.30
4179	NYSE	AVD	Thu, Oct 29, 2009	8.19	8.33	8.04	8.29
4178	NYSE	AVD	Wed, Oct 28, 2009	8.29	8.29	8.01	8.12
4177	NYSE	AVD	Tue, Oct 27, 2009	8.22	8.35	8.10	8.30
4176	NYSE	AVD	Mon, Oct 26, 2009	8.25	8.41	8.03	8.21
4175	NYSE	AVD	Fri, Oct 23, 2009	8.35	8.41	8.08	8.26
4174	NYSE	AVD	Thu, Oct 22, 2009	8.17	8.38	8.13	8.35
4173	NYSE	AVD	Wed, Oct 21, 2009	8.25	8.41	8.16	8.21
4172	NYSE	AVD	Tue, Oct 20, 2009	8.37	8.40	8.05	8.25
4171	NYSE	AVD	Mon, Oct 19, 2009	8.23	8.50	8.10	8.38
4170	NYSE	AVD	Fri, Oct 16, 2009	8.26	8.28	8.14	8.24
4169	NYSE	AVD	Thu, Oct 15, 2009	8.25	8.32	8.10	8.31
4168	NYSE	AVD	Wed, Oct 14, 2009	8.10	8.39	8.00	8.30
4167	NYSE	AVD	Tue, Oct 13, 2009	8.00	8.11	7.96	8.05
4166	NYSE	AVD	Mon, Oct 12, 2009	8.19	8.25	8.00	8.05
4165	NYSE	AVD	Fri, Oct 9, 2009	8.21	8.29	8.06	8.19
4164	NYSE	AVD	Thu, Oct 8, 2009	8.44	8.65	8.28	8.28
4163	NYSE	AVD	Wed, Oct 7, 2009	8.37	8.40	8.30	8.40
4162	NYSE	AVD	Tue, Oct 6, 2009	8.35	8.51	8.27	8.41
4161	NYSE	AVD	Mon, Oct 5, 2009	8.43	8.47	8.20	8.32
4160	NYSE	AVD	Fri, Oct 2, 2009	8.15	8.45	8.11	8.35
4159	NYSE	AVD	Thu, Oct 1, 2009	8.30	8.32	8.10	8.21
4158	NYSE	AVD	Wed, Sep 30, 2009	8.73	8.73	8.25	8.31
4157	NYSE	AVD	Tue, Sep 29, 2009	8.88	8.88	8.71	8.73
4156	NYSE	AVD	Mon, Sep 28, 2009	8.70	8.87	8.63	8.82
4155	NYSE	AVD	Fri, Sep 25, 2009	8.65	8.74	8.60	8.66
4154	NYSE	AVD	Thu, Sep 24, 2009	8.80	8.85	8.60	8.66
4153	NYSE	AVD	Wed, Sep 23, 2009	8.79	8.88	8.68	8.77
4152	NYSE	AVD	Tue, Sep 22, 2009	8.83	8.86	8.70	8.80
4151	NYSE	AVD	Mon, Sep 21, 2009	8.80	8.88	8.71	8.74
4150	NYSE	AVD	Fri, Sep 18, 2009	8.70	8.87	8.64	8.85
4149	NYSE	AVD	Thu, Sep 17, 2009	8.88	8.90	8.55	8.68
4148	NYSE	AVD	Wed, Sep 16, 2009	8.80	8.88	8.70	8.87
4147	NYSE	AVD	Tue, Sep 15, 2009	8.81	8.84	8.74	8.80
4146	NYSE	AVD	Mon, Sep 14, 2009	8.84	8.94	8.77	8.80
4145	NYSE	AVD	Fri, Sep 11, 2009	9.18	9.18	8.78	8.94
4144	NYSE	AVD	Thu, Sep 10, 2009	9.20	9.20	8.85	9.18
4143	NYSE	AVD	Wed, Sep 9, 2009	8.72	9.23	8.70	9.20
4142	NYSE	AVD	Tue, Sep 8, 2009	8.61	8.66	8.48	8.66
4141	NYSE	AVD	Fri, Sep 4, 2009	8.29	8.55	8.22	8.54
4140	NYSE	AVD	Thu, Sep 3, 2009	8.36	8.52	8.21	8.34
4139	NYSE	AVD	Wed, Sep 2, 2009	8.25	8.57	8.25	8.33
4138	NYSE	AVD	Tue, Sep 1, 2009	8.70	8.91	8.30	8.38
4137	NYSE	AVD	Mon, Aug 31, 2009	8.89	8.89	8.63	8.76
4136	NYSE	AVD	Fri, Aug 28, 2009	9.20	9.20	8.89	8.93
4135	NYSE	AVD	Thu, Aug 27, 2009	9.32	9.32	8.94	9.11
4134	NYSE	AVD	Wed, Aug 26, 2009	9.41	9.44	9.12	9.33
4133	NYSE	AVD	Tue, Aug 25, 2009	9.51	9.53	9.34	9.41
4132	NYSE	AVD	Mon, Aug 24, 2009	9.72	9.77	9.36	9.50
4131	NYSE	AVD	Fri, Aug 21, 2009	9.71	9.86	9.58	9.72
4130	NYSE	AVD	Thu, Aug 20, 2009	9.43	9.65	9.27	9.59
4129	NYSE	AVD	Wed, Aug 19, 2009	9.13	9.50	9.02	9.47
4128	NYSE	AVD	Tue, Aug 18, 2009	9.00	9.35	8.85	9.28
4127	NYSE	AVD	Mon, Aug 17, 2009	9.00	9.08	8.81	8.94
4126	NYSE	AVD	Fri, Aug 14, 2009	9.57	9.64	8.98	9.20
4125	NYSE	AVD	Thu, Aug 13, 2009	9.57	9.64	9.36	9.57
4124	NYSE	AVD	Wed, Aug 12, 2009	9.56	9.60	9.33	9.48
4123	NYSE	AVD	Tue, Aug 11, 2009	9.59	9.65	9.30	9.40
4122	NYSE	AVD	Mon, Aug 10, 2009	9.41	9.70	9.30	9.62
4121	NYSE	AVD	Fri, Aug 7, 2009	9.13	9.67	9.04	9.45
4120	NYSE	AVD	Thu, Aug 6, 2009	9.02	9.12	8.84	8.95
4119	NYSE	AVD	Wed, Aug 5, 2009	9.05	9.12	8.78	9.02
4118	NYSE	AVD	Tue, Aug 4, 2009	9.09	9.22	8.83	9.03
4117	NYSE	AVD	Mon, Aug 3, 2009	8.72	9.01	8.72	9.01
4116	NYSE	AVD	Fri, Jul 31, 2009	8.60	8.72	8.50	8.66
4115	NYSE	AVD	Thu, Jul 30, 2009	9.00	9.15	8.71	8.76
4114	NYSE	AVD	Wed, Jul 29, 2009	8.50	9.00	8.41	8.92
4113	NYSE	AVD	Tue, Jul 28, 2009	9.24	9.24	8.26	8.60
4112	NYSE	AVD	Mon, Jul 27, 2009	9.33	9.55	9.21	9.26
4111	NYSE	AVD	Fri, Jul 24, 2009	10.45	10.45	9.16	9.33
4110	NYSE	AVD	Thu, Jul 23, 2009	10.03	11.08	10.03	10.91
4109	NYSE	AVD	Wed, Jul 22, 2009	9.99	10.19	9.87	10.07
4108	NYSE	AVD	Tue, Jul 21, 2009	9.98	10.18	9.74	9.99
4107	NYSE	AVD	Mon, Jul 20, 2009	9.64	9.90	9.64	9.87
4106	NYSE	AVD	Fri, Jul 17, 2009	9.70	9.82	9.50	9.59
4105	NYSE	AVD	Thu, Jul 16, 2009	9.68	9.88	9.50	9.67
4104	NYSE	AVD	Wed, Jul 15, 2009	9.96	10.11	9.54	9.79
4103	NYSE	AVD	Tue, Jul 14, 2009	9.35	9.95	9.35	9.79
4102	NYSE	AVD	Mon, Jul 13, 2009	9.63	9.85	9.39	9.44
4101	NYSE	AVD	Fri, Jul 10, 2009	10.07	11.06	9.49	9.66
4100	NYSE	AVD	Thu, Jul 9, 2009	10.83	10.95	10.15	10.19
4099	NYSE	AVD	Wed, Jul 8, 2009	11.01	11.19	10.59	10.83
4098	NYSE	AVD	Tue, Jul 7, 2009	11.18	11.19	10.80	10.94
4097	NYSE	AVD	Mon, Jul 6, 2009	11.43	11.43	10.69	11.21
4096	NYSE	AVD	Thu, Jul 2, 2009	11.52	11.77	11.15	11.45
4095	NYSE	AVD	Wed, Jul 1, 2009	11.45	12.01	11.27	11.83
4094	NYSE	AVD	Tue, Jun 30, 2009	11.07	11.61	11.00	11.30
4093	NYSE	AVD	Mon, Jun 29, 2009	11.53	11.54	10.90	11.03
4092	NYSE	AVD	Fri, Jun 26, 2009	10.82	11.85	10.75	11.54
4091	NYSE	AVD	Thu, Jun 25, 2009	10.31	10.90	10.31	10.86
4090	NYSE	AVD	Wed, Jun 24, 2009	10.63	10.77	10.29	10.42
4089	NYSE	AVD	Tue, Jun 23, 2009	10.17	10.73	10.07	10.50
4088	NYSE	AVD	Mon, Jun 22, 2009	10.96	10.96	10.12	10.12
4087	NYSE	AVD	Fri, Jun 19, 2009	11.05	11.09	10.84	11.07
4086	NYSE	AVD	Thu, Jun 18, 2009	10.87	11.10	10.69	10.94
4085	NYSE	AVD	Wed, Jun 17, 2009	10.69	11.20	10.43	10.91
4084	NYSE	AVD	Tue, Jun 16, 2009	10.50	11.36	10.50	10.65
4083	NYSE	AVD	Mon, Jun 15, 2009	10.43	10.74	10.22	10.40
4082	NYSE	AVD	Fri, Jun 12, 2009	9.58	10.62	9.58	10.62
4081	NYSE	AVD	Thu, Jun 11, 2009	9.98	10.21	9.65	9.65
4080	NYSE	AVD	Wed, Jun 10, 2009	10.20	10.22	9.65	9.98
4079	NYSE	AVD	Tue, Jun 9, 2009	10.06	10.30	9.98	10.07
4078	NYSE	AVD	Mon, Jun 8, 2009	10.36	10.36	10.00	10.05
4077	NYSE	AVD	Fri, Jun 5, 2009	10.59	10.59	10.28	10.34
4076	NYSE	AVD	Thu, Jun 4, 2009	10.35	10.53	10.11	10.45
4075	NYSE	AVD	Wed, Jun 3, 2009	10.26	10.53	10.08	10.26
4074	NYSE	AVD	Tue, Jun 2, 2009	9.93	10.56	9.85	10.47
4073	NYSE	AVD	Mon, Jun 1, 2009	10.39	10.74	9.92	10.01
4072	NYSE	AVD	Fri, May 29, 2009	9.24	10.22	9.22	10.21
4071	NYSE	AVD	Thu, May 28, 2009	10.03	10.03	9.12	9.17
4070	NYSE	AVD	Wed, May 27, 2009	10.14	10.21	9.80	9.84
4069	NYSE	AVD	Tue, May 26, 2009	9.80	10.29	9.71	10.19
4068	NYSE	AVD	Fri, May 22, 2009	10.29	10.43	9.87	9.88
4067	NYSE	AVD	Thu, May 21, 2009	10.45	10.45	10.09	10.27
4066	NYSE	AVD	Wed, May 20, 2009	10.97	11.05	10.25	10.41
4065	NYSE	AVD	Tue, May 19, 2009	10.73	10.94	10.46	10.84
4064	NYSE	AVD	Mon, May 18, 2009	10.84	11.09	10.63	10.79
4063	NYSE	AVD	Fri, May 15, 2009	10.16	10.90	10.16	10.72
4062	NYSE	AVD	Thu, May 14, 2009	9.67	10.56	9.67	10.16
4061	NYSE	AVD	Wed, May 13, 2009	9.93	10.13	9.62	9.67
4060	NYSE	AVD	Tue, May 12, 2009	10.18	10.39	9.93	10.07
4059	NYSE	AVD	Mon, May 11, 2009	10.59	10.66	10.01	10.08
4058	NYSE	AVD	Fri, May 8, 2009	11.21	11.37	9.98	10.58
4057	NYSE	AVD	Thu, May 7, 2009	12.02	12.13	10.72	11.08
4056	NYSE	AVD	Wed, May 6, 2009	12.70	12.86	12.33	12.56
4055	NYSE	AVD	Tue, May 5, 2009	12.69	13.07	12.20	12.56
4054	NYSE	AVD	Mon, May 4, 2009	13.04	13.18	12.50	12.77
4053	NYSE	AVD	Fri, May 1, 2009	12.78	13.25	12.64	12.95
4052	NYSE	AVD	Thu, Apr 30, 2009	13.08	13.56	12.73	12.79
4051	NYSE	AVD	Wed, Apr 29, 2009	12.46	13.66	12.43	13.00
4050	NYSE	AVD	Tue, Apr 28, 2009	12.20	12.78	12.16	12.36
4049	NYSE	AVD	Mon, Apr 27, 2009	12.47	12.59	12.00	12.21
4048	NYSE	AVD	Fri, Apr 24, 2009	12.69	13.08	12.56	12.72
4047	NYSE	AVD	Thu, Apr 23, 2009	13.12	13.12	12.11	12.57
4046	NYSE	AVD	Wed, Apr 22, 2009	13.52	13.99	12.96	13.08
4045	NYSE	AVD	Tue, Apr 21, 2009	12.94	13.88	12.82	13.76
4044	NYSE	AVD	Mon, Apr 20, 2009	13.69	13.69	12.81	12.98
4043	NYSE	AVD	Fri, Apr 17, 2009	13.84	14.24	13.74	14.00
4042	NYSE	AVD	Thu, Apr 16, 2009	14.14	14.26	13.43	13.89
4041	NYSE	AVD	Wed, Apr 15, 2009	12.93	14.00	12.91	13.97
4040	NYSE	AVD	Tue, Apr 14, 2009	12.98	13.21	12.65	13.07
4039	NYSE	AVD	Mon, Apr 13, 2009	12.83	13.14	12.40	13.11
4038	NYSE	AVD	Thu, Apr 9, 2009	13.15	13.53	12.57	12.99
4037	NYSE	AVD	Wed, Apr 8, 2009	12.43	13.02	12.09	12.90
4036	NYSE	AVD	Tue, Apr 7, 2009	12.96	13.11	12.22	12.41
4035	NYSE	AVD	Mon, Apr 6, 2009	13.09	13.40	12.73	13.33
4034	NYSE	AVD	Fri, Apr 3, 2009	13.24	13.34	12.85	13.27
4033	NYSE	AVD	Thu, Apr 2, 2009	13.16	13.75	12.99	13.24
4032	NYSE	AVD	Wed, Apr 1, 2009	12.65	13.16	12.32	12.99
4031	NYSE	AVD	Tue, Mar 31, 2009	13.55	13.55	12.78	12.90
4030	NYSE	AVD	Mon, Mar 30, 2009	12.54	13.69	12.13	13.58
4029	NYSE	AVD	Fri, Mar 27, 2009	13.17	13.49	12.92	12.94
4028	NYSE	AVD	Thu, Mar 26, 2009	12.94	13.70	12.90	13.60
4027	NYSE	AVD	Wed, Mar 25, 2009	12.94	13.27	12.15	12.87
4026	NYSE	AVD	Tue, Mar 24, 2009	12.90	13.25	12.70	12.77
4025	NYSE	AVD	Mon, Mar 23, 2009	12.73	13.21	12.29	13.21
4024	NYSE	AVD	Fri, Mar 20, 2009	12.63	13.13	12.48	12.65
4023	NYSE	AVD	Thu, Mar 19, 2009	12.94	13.00	12.21	12.46
4022	NYSE	AVD	Wed, Mar 18, 2009	12.09	12.98	11.77	12.78
4021	NYSE	AVD	Tue, Mar 17, 2009	11.62	12.13	11.30	12.12
4020	NYSE	AVD	Mon, Mar 16, 2009	12.00	12.27	11.44	11.59
4019	NYSE	AVD	Fri, Mar 13, 2009	12.09	12.27	11.80	11.89
4018	NYSE	AVD	Thu, Mar 12, 2009	11.70	12.25	11.39	12.04
4017	NYSE	AVD	Wed, Mar 11, 2009	11.68	11.89	11.39	11.52
4016	NYSE	AVD	Tue, Mar 10, 2009	11.54	12.38	11.38	11.71
4015	NYSE	AVD	Mon, Mar 9, 2009	11.47	12.04	10.50	11.13
4014	NYSE	AVD	Fri, Mar 6, 2009	11.87	12.20	11.11	11.73
4013	NYSE	AVD	Thu, Mar 5, 2009	12.21	12.60	11.70	11.80
4012	NYSE	AVD	Wed, Mar 4, 2009	12.65	13.22	12.56	12.64
4011	NYSE	AVD	Tue, Mar 3, 2009	13.00	13.00	12.04	12.43
4010	NYSE	AVD	Mon, Mar 2, 2009	13.58	13.58	12.69	12.78
4009	NYSE	AVD	Fri, Feb 27, 2009	12.60	13.81	12.43	13.81
4008	NYSE	AVD	Thu, Feb 26, 2009	13.26	13.64	12.67	12.69
4007	NYSE	AVD	Wed, Feb 25, 2009	13.57	14.16	13.01	13.18
4006	NYSE	AVD	Tue, Feb 24, 2009	13.40	14.33	13.23	13.98
4005	NYSE	AVD	Mon, Feb 23, 2009	13.77	13.89	13.15	13.23
4004	NYSE	AVD	Fri, Feb 20, 2009	14.02	14.17	13.31	13.66
4003	NYSE	AVD	Thu, Feb 19, 2009	14.62	15.07	14.29	14.33
4002	NYSE	AVD	Wed, Feb 18, 2009	14.60	14.72	13.66	14.12
4001	NYSE	AVD	Tue, Feb 17, 2009	14.20	14.81	14.01	14.50
4000	NYSE	AVD	Fri, Feb 13, 2009	15.30	15.60	14.74	14.87
3999	NYSE	AVD	Thu, Feb 12, 2009	14.41	15.35	14.30	15.30
3998	NYSE	AVD	Wed, Feb 11, 2009	14.62	14.93	14.34	14.67
3997	NYSE	AVD	Tue, Feb 10, 2009	14.71	15.46	14.40	14.50
3996	NYSE	AVD	Mon, Feb 9, 2009	15.48	15.83	14.80	14.98
3995	NYSE	AVD	Fri, Feb 6, 2009	14.83	15.69	14.83	15.60
3994	NYSE	AVD	Thu, Feb 5, 2009	14.27	15.25	14.22	14.88
3993	NYSE	AVD	Wed, Feb 4, 2009	14.04	14.99	14.04	14.36
3992	NYSE	AVD	Tue, Feb 3, 2009	14.44	14.44	13.85	14.06
3991	NYSE	AVD	Mon, Feb 2, 2009	13.92	14.67	13.92	14.43
3990	NYSE	AVD	Fri, Jan 30, 2009	14.43	14.50	14.04	14.21
3989	NYSE	AVD	Thu, Jan 29, 2009	15.19	15.19	14.09	14.22
3988	NYSE	AVD	Wed, Jan 28, 2009	14.43	15.85	14.43	15.20
3987	NYSE	AVD	Tue, Jan 27, 2009	14.12	14.74	13.96	14.40
3986	NYSE	AVD	Mon, Jan 26, 2009	12.90	14.27	12.87	14.21
3985	NYSE	AVD	Fri, Jan 23, 2009	12.76	13.39	12.65	12.96
3984	NYSE	AVD	Thu, Jan 22, 2009	12.57	13.49	12.40	13.11
3983	NYSE	AVD	Wed, Jan 21, 2009	12.61	13.05	12.26	12.85
3982	NYSE	AVD	Tue, Jan 20, 2009	12.47	12.84	12.26	12.50
3981	NYSE	AVD	Fri, Jan 16, 2009	12.32	12.75	12.01	12.55
3980	NYSE	AVD	Thu, Jan 15, 2009	10.41	11.25	9.85	10.91
3979	NYSE	AVD	Wed, Jan 14, 2009	11.28	11.35	10.34	10.41
3978	NYSE	AVD	Tue, Jan 13, 2009	10.53	11.95	10.53	11.81
3977	NYSE	AVD	Mon, Jan 12, 2009	10.71	10.95	10.21	10.55
3976	NYSE	AVD	Fri, Jan 9, 2009	11.99	11.99	10.65	10.70
3975	NYSE	AVD	Thu, Jan 8, 2009	11.51	12.01	11.41	12.00
3974	NYSE	AVD	Wed, Jan 7, 2009	12.02	12.09	11.26	11.55
3973	NYSE	AVD	Tue, Jan 6, 2009	12.17	12.36	11.89	12.15
3972	NYSE	AVD	Mon, Jan 5, 2009	11.90	12.20	11.60	11.98
3971	NYSE	AVD	Fri, Jan 2, 2009	11.77	12.04	11.73	11.82
3970	NYSE	AVD	Wed, Dec 31, 2008	11.90	12.10	11.43	11.70
3969	NYSE	AVD	Tue, Dec 30, 2008	11.51	12.02	11.37	11.91
3968	NYSE	AVD	Mon, Dec 29, 2008	11.24	11.36	10.72	11.30
3967	NYSE	AVD	Fri, Dec 26, 2008	11.00	11.32	10.79	11.24
3966	NYSE	AVD	Wed, Dec 24, 2008	10.94	11.22	10.67	11.08
3965	NYSE	AVD	Tue, Dec 23, 2008	11.25	11.35	10.58	10.83
3964	NYSE	AVD	Mon, Dec 22, 2008	11.78	11.86	10.80	11.21
3963	NYSE	AVD	Fri, Dec 19, 2008	12.19	12.79	11.60	11.73
3962	NYSE	AVD	Thu, Dec 18, 2008	13.24	13.24	11.79	12.06
3961	NYSE	AVD	Wed, Dec 17, 2008	14.05	14.05	12.78	13.11
3960	NYSE	AVD	Tue, Dec 16, 2008	13.09	14.42	12.94	14.31
3959	NYSE	AVD	Mon, Dec 15, 2008	13.17	13.33	12.39	12.74
3958	NYSE	AVD	Fri, Dec 12, 2008	11.30	13.00	10.98	12.97
3957	NYSE	AVD	Thu, Dec 11, 2008	12.58	13.25	11.62	11.80
3956	NYSE	AVD	Wed, Dec 10, 2008	12.09	12.64	11.77	12.50
3955	NYSE	AVD	Tue, Dec 9, 2008	11.96	12.71	11.48	11.99
3954	NYSE	AVD	Mon, Dec 8, 2008	10.66	12.15	10.66	12.11
3953	NYSE	AVD	Fri, Dec 5, 2008	9.63	10.50	8.96	10.36
3952	NYSE	AVD	Thu, Dec 4, 2008	9.73	10.45	9.39	9.73
3951	NYSE	AVD	Wed, Dec 3, 2008	9.01	9.96	9.01	9.87
3950	NYSE	AVD	Tue, Dec 2, 2008	8.28	9.38	8.12	9.32
3949	NYSE	AVD	Mon, Dec 1, 2008	9.34	9.40	7.98	8.05
3948	NYSE	AVD	Fri, Nov 28, 2008	9.67	9.80	9.37	9.76
3947	NYSE	AVD	Wed, Nov 26, 2008	9.19	9.97	9.19	9.86
3946	NYSE	AVD	Tue, Nov 25, 2008	8.78	9.47	8.64	9.47
3945	NYSE	AVD	Mon, Nov 24, 2008	8.57	9.23	8.29	8.62
3944	NYSE	AVD	Fri, Nov 21, 2008	7.78	8.73	7.36	8.47
3943	NYSE	AVD	Thu, Nov 20, 2008	8.63	8.89	7.54	7.62
3942	NYSE	AVD	Wed, Nov 19, 2008	10.08	10.55	9.08	9.09
3941	NYSE	AVD	Tue, Nov 18, 2008	10.28	10.39	9.69	10.08
3940	NYSE	AVD	Mon, Nov 17, 2008	10.06	10.65	9.93	10.23
3939	NYSE	AVD	Fri, Nov 14, 2008	11.05	11.28	10.14	10.14
3938	NYSE	AVD	Thu, Nov 13, 2008	10.63	11.40	9.58	11.21
3937	NYSE	AVD	Wed, Nov 12, 2008	11.67	11.67	10.54	10.57
3936	NYSE	AVD	Tue, Nov 11, 2008	11.91	12.06	11.62	11.67
3935	NYSE	AVD	Mon, Nov 10, 2008	12.45	12.50	11.71	12.06
3934	NYSE	AVD	Fri, Nov 7, 2008	12.72	12.96	11.86	12.03
3933	NYSE	AVD	Thu, Nov 6, 2008	13.35	13.54	12.60	12.61
3932	NYSE	AVD	Wed, Nov 5, 2008	14.00	14.26	13.11	13.28
3931	NYSE	AVD	Tue, Nov 4, 2008	14.75	15.06	14.13	14.31
3930	NYSE	AVD	Mon, Nov 3, 2008	14.43	15.00	14.30	14.44
3929	NYSE	AVD	Fri, Oct 31, 2008	13.98	15.00	13.71	14.63
3928	NYSE	AVD	Thu, Oct 30, 2008	12.66	14.21	12.66	14.10
3927	NYSE	AVD	Wed, Oct 29, 2008	12.85	13.75	12.22	12.62
3926	NYSE	AVD	Tue, Oct 28, 2008	12.29	12.72	11.26	12.68
3925	NYSE	AVD	Mon, Oct 27, 2008	13.54	13.89	12.29	12.29
3924	NYSE	AVD	Fri, Oct 24, 2008	13.76	14.27	12.85	13.74
3923	NYSE	AVD	Thu, Oct 23, 2008	13.96	14.78	13.22	14.27
3922	NYSE	AVD	Wed, Oct 22, 2008	14.09	14.62	13.51	13.76
3921	NYSE	AVD	Tue, Oct 21, 2008	14.11	15.09	13.95	14.54
3920	NYSE	AVD	Mon, Oct 20, 2008	13.15	14.51	13.15	14.43
3919	NYSE	AVD	Fri, Oct 17, 2008	11.71	14.11	11.64	13.06
3918	NYSE	AVD	Thu, Oct 16, 2008	10.60	12.34	10.01	12.29
3917	NYSE	AVD	Wed, Oct 15, 2008	11.93	12.01	10.44	10.48
3916	NYSE	AVD	Tue, Oct 14, 2008	12.79	13.27	11.57	11.81
3915	NYSE	AVD	Mon, Oct 13, 2008	12.55	12.77	11.87	12.69
3914	NYSE	AVD	Fri, Oct 10, 2008	10.04	11.97	9.88	11.91
3913	NYSE	AVD	Thu, Oct 9, 2008	11.80	12.11	10.53	10.66
3912	NYSE	AVD	Wed, Oct 8, 2008	11.39	12.72	11.24	11.52
3911	NYSE	AVD	Tue, Oct 7, 2008	12.16	12.34	11.37	11.83
3910	NYSE	AVD	Mon, Oct 6, 2008	12.37	12.69	11.53	12.09
3909	NYSE	AVD	Fri, Oct 3, 2008	13.72	14.15	12.74	12.74
3908	NYSE	AVD	Thu, Oct 2, 2008	14.70	14.82	13.23	13.46
3907	NYSE	AVD	Wed, Oct 1, 2008	14.98	15.17	14.30	14.95
3906	NYSE	AVD	Tue, Sep 30, 2008	14.80	15.53	14.66	15.08
3905	NYSE	AVD	Mon, Sep 29, 2008	14.84	15.24	14.53	14.80
3904	NYSE	AVD	Fri, Sep 26, 2008	13.65	14.80	13.65	14.61
3903	NYSE	AVD	Thu, Sep 25, 2008	15.11	15.25	14.10	14.34
3902	NYSE	AVD	Wed, Sep 24, 2008	15.91	16.15	14.71	14.73
3901	NYSE	AVD	Tue, Sep 23, 2008	15.80	16.20	15.68	15.71
3900	NYSE	AVD	Mon, Sep 22, 2008	16.03	16.79	15.91	15.94
3899	NYSE	AVD	Fri, Sep 19, 2008	16.47	17.76	16.47	17.33
3898	NYSE	AVD	Thu, Sep 18, 2008	15.79	16.88	15.59	16.48
3897	NYSE	AVD	Wed, Sep 17, 2008	15.71	16.05	14.95	15.51
3896	NYSE	AVD	Tue, Sep 16, 2008	14.52	16.00	14.52	15.99
3895	NYSE	AVD	Mon, Sep 15, 2008	14.55	15.00	14.49	14.69
3894	NYSE	AVD	Fri, Sep 12, 2008	14.20	14.98	13.61	14.80
3893	NYSE	AVD	Thu, Sep 11, 2008	13.38	14.07	13.29	14.02
3892	NYSE	AVD	Wed, Sep 10, 2008	12.73	13.50	12.67	13.43
3891	NYSE	AVD	Tue, Sep 9, 2008	13.22	13.28	12.58	12.59
3890	NYSE	AVD	Mon, Sep 8, 2008	13.51	13.51	13.10	13.27
3889	NYSE	AVD	Fri, Sep 5, 2008	13.85	13.85	12.93	13.25
3888	NYSE	AVD	Thu, Sep 4, 2008	14.72	14.89	13.64	13.92
3887	NYSE	AVD	Wed, Sep 3, 2008	14.25	15.07	14.22	14.84
3886	NYSE	AVD	Tue, Sep 2, 2008	15.18	15.24	14.19	14.32
3885	NYSE	AVD	Fri, Aug 29, 2008	15.69	15.69	14.45	14.84
3884	NYSE	AVD	Thu, Aug 28, 2008	15.20	15.68	15.00	15.67
3883	NYSE	AVD	Wed, Aug 27, 2008	14.79	15.50	14.70	15.06
3882	NYSE	AVD	Tue, Aug 26, 2008	14.72	14.95	14.37	14.77
3881	NYSE	AVD	Mon, Aug 25, 2008	14.52	15.21	14.00	14.41
3880	NYSE	AVD	Fri, Aug 22, 2008	14.56	14.89	14.34	14.84
3879	NYSE	AVD	Thu, Aug 21, 2008	14.54	14.83	14.26	14.42
3878	NYSE	AVD	Wed, Aug 20, 2008	14.26	14.73	13.91	14.65
3877	NYSE	AVD	Tue, Aug 19, 2008	14.40	14.50	13.75	13.79
3876	NYSE	AVD	Mon, Aug 18, 2008	14.61	14.85	14.54	14.69
3875	NYSE	AVD	Fri, Aug 15, 2008	15.05	15.10	14.46	14.66
3874	NYSE	AVD	Thu, Aug 14, 2008	14.78	15.02	14.41	15.00
3873	NYSE	AVD	Wed, Aug 13, 2008	14.91	15.00	14.49	14.81
3872	NYSE	AVD	Tue, Aug 12, 2008	14.20	15.00	14.10	14.94
3871	NYSE	AVD	Mon, Aug 11, 2008	13.61	14.41	13.36	14.35
3870	NYSE	AVD	Fri, Aug 8, 2008	13.15	13.66	12.93	13.64
3869	NYSE	AVD	Thu, Aug 7, 2008	13.43	13.45	12.75	13.17
3868	NYSE	AVD	Wed, Aug 6, 2008	12.73	13.71	12.54	13.60
3867	NYSE	AVD	Tue, Aug 5, 2008	12.26	12.85	12.02	12.74
3866	NYSE	AVD	Mon, Aug 4, 2008	12.93	12.93	12.03	12.09
3865	NYSE	AVD	Fri, Aug 1, 2008	13.09	13.12	12.83	12.96
3864	NYSE	AVD	Thu, Jul 31, 2008	13.36	13.46	13.04	13.08
3863	NYSE	AVD	Wed, Jul 30, 2008	13.20	13.60	12.80	13.54
3862	NYSE	AVD	Tue, Jul 29, 2008	12.94	13.08	12.82	13.08
3861	NYSE	AVD	Mon, Jul 28, 2008	12.70	12.96	12.70	12.84
3860	NYSE	AVD	Fri, Jul 25, 2008	12.79	12.91	12.37	12.67
3859	NYSE	AVD	Thu, Jul 24, 2008	12.65	13.00	12.46	12.64
3858	NYSE	AVD	Wed, Jul 23, 2008	12.73	12.96	12.43	12.49
3857	NYSE	AVD	Tue, Jul 22, 2008	12.10	12.84	11.92	12.79
3856	NYSE	AVD	Mon, Jul 21, 2008	11.93	12.22	11.76	12.19
3855	NYSE	AVD	Fri, Jul 18, 2008	11.87	12.07	11.66	11.93
3854	NYSE	AVD	Thu, Jul 17, 2008	11.17	12.09	11.17	11.85
3853	NYSE	AVD	Wed, Jul 16, 2008	11.06	11.18	10.75	11.15
3852	NYSE	AVD	Tue, Jul 15, 2008	11.03	11.20	10.75	10.94
3851	NYSE	AVD	Mon, Jul 14, 2008	11.00	11.24	10.83	11.16
3850	NYSE	AVD	Fri, Jul 11, 2008	10.52	11.00	10.20	10.92
3849	NYSE	AVD	Thu, Jul 10, 2008	10.53	10.71	10.05	10.27
3848	NYSE	AVD	Wed, Jul 9, 2008	10.93	11.33	10.61	10.62
3847	NYSE	AVD	Tue, Jul 8, 2008	10.40	10.94	9.84	10.88
3846	NYSE	AVD	Mon, Jul 7, 2008	10.85	11.02	10.42	10.42
3845	NYSE	AVD	Thu, Jul 3, 2008	11.00	11.00	10.39	10.85
3844	NYSE	AVD	Wed, Jul 2, 2008	11.63	11.63	10.72	11.02
3843	NYSE	AVD	Tue, Jul 1, 2008	12.15	12.26	11.56	11.65
3842	NYSE	AVD	Mon, Jun 30, 2008	12.50	12.56	12.20	12.30
3841	NYSE	AVD	Fri, Jun 27, 2008	12.15	12.52	12.10	12.47
3840	NYSE	AVD	Thu, Jun 26, 2008	12.24	12.31	12.06	12.09
3839	NYSE	AVD	Wed, Jun 25, 2008	12.34	12.73	12.23	12.42
3838	NYSE	AVD	Tue, Jun 24, 2008	12.28	12.49	12.05	12.34
3837	NYSE	AVD	Mon, Jun 23, 2008	12.35	12.51	12.06	12.43
3836	NYSE	AVD	Fri, Jun 20, 2008	12.89	12.91	12.08	12.32
3835	NYSE	AVD	Thu, Jun 19, 2008	12.96	12.98	12.70	12.82
3834	NYSE	AVD	Wed, Jun 18, 2008	12.94	13.00	12.71	12.99
3833	NYSE	AVD	Tue, Jun 17, 2008	13.15	13.15	12.83	12.92
3832	NYSE	AVD	Mon, Jun 16, 2008	13.01	13.16	12.95	13.06
3831	NYSE	AVD	Fri, Jun 13, 2008	13.25	13.40	12.96	13.09
3830	NYSE	AVD	Thu, Jun 12, 2008	12.91	13.22	12.84	13.03
3829	NYSE	AVD	Wed, Jun 11, 2008	12.94	13.21	12.75	12.82
3828	NYSE	AVD	Tue, Jun 10, 2008	12.70	13.10	12.62	12.95
3827	NYSE	AVD	Mon, Jun 9, 2008	12.87	13.05	12.50	12.79
3826	NYSE	AVD	Fri, Jun 6, 2008	13.49	13.54	12.72	12.72
3825	NYSE	AVD	Thu, Jun 5, 2008	13.40	13.53	12.95	13.53
3824	NYSE	AVD	Wed, Jun 4, 2008	12.89	13.42	12.82	13.34
3823	NYSE	AVD	Tue, Jun 3, 2008	13.19	13.30	12.85	12.97
3822	NYSE	AVD	Mon, Jun 2, 2008	13.25	13.25	12.81	13.13
3821	NYSE	AVD	Fri, May 30, 2008	13.56	13.56	13.00	13.37
3820	NYSE	AVD	Thu, May 29, 2008	12.89	13.77	12.89	13.50
3819	NYSE	AVD	Wed, May 28, 2008	13.53	13.54	12.83	12.89
3818	NYSE	AVD	Tue, May 27, 2008	14.00	14.17	13.44	13.49
3817	NYSE	AVD	Fri, May 23, 2008	14.46	14.49	13.71	13.96
3816	NYSE	AVD	Thu, May 22, 2008	14.27	14.76	14.16	14.45
3815	NYSE	AVD	Wed, May 21, 2008	14.55	14.61	13.82	14.17
3814	NYSE	AVD	Tue, May 20, 2008	14.23	14.70	14.22	14.44
3813	NYSE	AVD	Mon, May 19, 2008	15.22	15.22	14.20	14.24
3812	NYSE	AVD	Fri, May 16, 2008	14.66	15.25	14.31	15.10
3811	NYSE	AVD	Thu, May 15, 2008	14.85	14.90	14.50	14.80
3810	NYSE	AVD	Wed, May 14, 2008	15.82	15.98	14.65	14.85
3809	NYSE	AVD	Tue, May 13, 2008	17.20	17.20	15.65	16.00
3808	NYSE	AVD	Mon, May 12, 2008	16.84	17.38	16.68	17.14
3807	NYSE	AVD	Fri, May 9, 2008	16.62	16.98	16.62	16.78
3806	NYSE	AVD	Thu, May 8, 2008	17.53	17.53	16.41	16.62
3805	NYSE	AVD	Wed, May 7, 2008	17.89	17.97	17.55	17.83
3804	NYSE	AVD	Tue, May 6, 2008	17.25	17.86	16.83	17.81
3803	NYSE	AVD	Mon, May 5, 2008	17.32	17.71	17.21	17.39
3802	NYSE	AVD	Fri, May 2, 2008	16.94	17.73	16.76	17.23
3801	NYSE	AVD	Thu, May 1, 2008	17.32	17.35	16.50	16.86
3800	NYSE	AVD	Wed, Apr 30, 2008	16.65	17.90	16.53	17.30
3799	NYSE	AVD	Tue, Apr 29, 2008	17.16	17.16	16.18	16.55
3798	NYSE	AVD	Mon, Apr 28, 2008	17.21	17.43	16.73	17.16
3797	NYSE	AVD	Fri, Apr 25, 2008	16.92	17.25	16.51	17.19
3796	NYSE	AVD	Thu, Apr 24, 2008	17.04	17.40	16.19	16.82
3795	NYSE	AVD	Wed, Apr 23, 2008	17.63	17.90	16.94	17.06
3794	NYSE	AVD	Tue, Apr 22, 2008	17.67	17.85	17.25	17.55
3793	NYSE	AVD	Mon, Apr 21, 2008	17.32	17.83	17.30	17.79
3792	NYSE	AVD	Fri, Apr 18, 2008	17.06	17.75	16.82	17.43
3791	NYSE	AVD	Thu, Apr 17, 2008	17.08	17.15	16.78	16.78
3790	NYSE	AVD	Wed, Apr 16, 2008	16.20	17.20	16.20	17.01
3789	NYSE	AVD	Tue, Apr 15, 2008	16.00	16.69	15.91	16.19
3788	NYSE	AVD	Mon, Apr 14, 2008	16.30	16.36	15.86	15.91
3787	NYSE	AVD	Fri, Apr 11, 2008	16.31	16.70	16.04	16.27
3786	NYSE	AVD	Thu, Apr 10, 2008	15.42	16.68	15.38	16.39
3785	NYSE	AVD	Wed, Apr 9, 2008	15.73	16.00	15.40	15.49
3784	NYSE	AVD	Tue, Apr 8, 2008	15.52	15.90	15.46	15.76
3783	NYSE	AVD	Mon, Apr 7, 2008	15.72	15.97	15.17	15.65
3782	NYSE	AVD	Fri, Apr 4, 2008	15.64	16.00	15.36	15.59
3781	NYSE	AVD	Thu, Apr 3, 2008	14.90	15.54	14.80	15.54
3780	NYSE	AVD	Wed, Apr 2, 2008	15.20	15.57	14.73	15.21
3779	NYSE	AVD	Tue, Apr 1, 2008	16.00	16.00	14.71	14.97
3778	NYSE	AVD	Mon, Mar 31, 2008	16.05	16.99	15.99	16.64
3777	NYSE	AVD	Fri, Mar 28, 2008	16.63	16.89	15.93	16.34
3776	NYSE	AVD	Thu, Mar 27, 2008	17.00	17.17	16.50	16.70
3775	NYSE	AVD	Wed, Mar 26, 2008	17.00	17.02	16.73	16.94
3774	NYSE	AVD	Tue, Mar 25, 2008	16.19	17.20	16.06	17.17
3773	NYSE	AVD	Mon, Mar 24, 2008	15.70	16.45	15.60	15.94
3772	NYSE	AVD	Thu, Mar 20, 2008	14.98	15.63	14.38	15.56
3771	NYSE	AVD	Wed, Mar 19, 2008	14.93	15.05	14.42	14.73
3770	NYSE	AVD	Tue, Mar 18, 2008	14.15	14.89	14.06	14.77
3769	NYSE	AVD	Mon, Mar 17, 2008	13.61	14.28	13.48	13.67
3768	NYSE	AVD	Fri, Mar 14, 2008	14.83	14.87	13.92	14.22
3767	NYSE	AVD	Thu, Mar 13, 2008	14.39	14.87	14.08	14.87
3766	NYSE	AVD	Wed, Mar 12, 2008	14.13	14.85	13.80	14.66
3765	NYSE	AVD	Tue, Mar 11, 2008	13.72	14.09	13.57	13.95
3764	NYSE	AVD	Mon, Mar 10, 2008	14.75	14.80	13.44	13.47
3763	NYSE	AVD	Fri, Mar 7, 2008	14.99	15.31	14.30	14.75
3762	NYSE	AVD	Thu, Mar 6, 2008	15.07	15.37	14.89	14.90
3761	NYSE	AVD	Wed, Mar 5, 2008	14.20	15.15	13.66	14.91
3760	NYSE	AVD	Tue, Mar 4, 2008	14.10	14.60	13.66	14.52
3759	NYSE	AVD	Mon, Mar 3, 2008	14.92	15.05	14.08	14.31
3758	NYSE	AVD	Fri, Feb 29, 2008	15.99	15.99	14.37	15.11
3757	NYSE	AVD	Thu, Feb 28, 2008	16.16	16.63	15.59	16.39
3756	NYSE	AVD	Wed, Feb 27, 2008	16.26	16.72	15.75	16.23
3755	NYSE	AVD	Tue, Feb 26, 2008	15.91	16.81	15.71	16.29
3754	NYSE	AVD	Mon, Feb 25, 2008	15.55	16.05	15.00	15.99
3753	NYSE	AVD	Fri, Feb 22, 2008	15.01	15.83	14.86	15.58
3752	NYSE	AVD	Thu, Feb 21, 2008	15.59	15.91	14.90	14.97
3751	NYSE	AVD	Wed, Feb 20, 2008	15.06	15.53	14.72	15.50
3750	NYSE	AVD	Tue, Feb 19, 2008	15.37	15.60	14.97	15.14
3749	NYSE	AVD	Fri, Feb 15, 2008	14.95	15.19	14.51	15.14
3748	NYSE	AVD	Thu, Feb 14, 2008	15.49	15.80	14.93	15.20
3747	NYSE	AVD	Wed, Feb 13, 2008	15.05	15.69	15.01	15.42
3746	NYSE	AVD	Tue, Feb 12, 2008	14.75	15.38	14.57	14.80
3745	NYSE	AVD	Mon, Feb 11, 2008	14.42	14.96	14.06	14.67
3744	NYSE	AVD	Fri, Feb 8, 2008	15.05	15.19	14.28	14.42
3743	NYSE	AVD	Thu, Feb 7, 2008	14.49	15.21	14.20	15.08
3742	NYSE	AVD	Wed, Feb 6, 2008	14.78	15.45	14.50	14.54
3741	NYSE	AVD	Tue, Feb 5, 2008	15.17	15.46	14.59	14.65
3740	NYSE	AVD	Mon, Feb 4, 2008	15.65	15.77	15.19	15.53
3739	NYSE	AVD	Fri, Feb 1, 2008	15.35	16.02	15.09	15.72
3738	NYSE	AVD	Thu, Jan 31, 2008	14.81	15.90	14.70	15.29
3737	NYSE	AVD	Wed, Jan 30, 2008	15.69	16.05	15.03	15.10
3736	NYSE	AVD	Tue, Jan 29, 2008	15.90	15.90	15.07	15.83
3735	NYSE	AVD	Mon, Jan 28, 2008	15.19	15.92	15.03	15.90
3734	NYSE	AVD	Fri, Jan 25, 2008	15.63	15.90	14.92	15.19
3733	NYSE	AVD	Thu, Jan 24, 2008	15.58	15.90	14.94	15.40
3732	NYSE	AVD	Wed, Jan 23, 2008	13.61	15.44	13.61	15.40
3731	NYSE	AVD	Tue, Jan 22, 2008	13.14	14.40	12.10	14.04
3730	NYSE	AVD	Fri, Jan 18, 2008	14.47	14.50	12.84	13.48
3729	NYSE	AVD	Thu, Jan 17, 2008	15.36	15.36	14.32	14.46
3728	NYSE	AVD	Wed, Jan 16, 2008	15.69	15.79	14.48	15.36
3727	NYSE	AVD	Tue, Jan 15, 2008	15.53	15.78	15.00	15.69
3726	NYSE	AVD	Mon, Jan 14, 2008	14.60	15.77	14.38	15.67
3725	NYSE	AVD	Fri, Jan 11, 2008	14.91	15.40	14.31	14.54
3724	NYSE	AVD	Thu, Jan 10, 2008	14.83	15.44	14.21	15.00
3723	NYSE	AVD	Wed, Jan 9, 2008	14.65	15.35	14.33	15.27
3722	NYSE	AVD	Tue, Jan 8, 2008	15.96	15.96	14.40	14.49
3721	NYSE	AVD	Mon, Jan 7, 2008	15.68	16.07	15.43	15.92
3720	NYSE	AVD	Fri, Jan 4, 2008	16.45	16.61	15.58	15.67
3719	NYSE	AVD	Thu, Jan 3, 2008	16.07	17.00	15.91	16.58
3718	NYSE	AVD	Wed, Jan 2, 2008	17.26	17.27	15.87	16.00
3717	NYSE	AVD	Mon, Dec 31, 2007	17.40	18.14	16.65	17.35
3716	NYSE	AVD	Fri, Dec 28, 2007	18.40	18.40	17.49	17.59
3715	NYSE	AVD	Thu, Dec 27, 2007	18.67	18.67	17.55	18.06
3714	NYSE	AVD	Wed, Dec 26, 2007	17.75	18.97	17.75	18.69
3713	NYSE	AVD	Mon, Dec 24, 2007	17.69	18.44	17.69	18.00
3712	NYSE	AVD	Fri, Dec 21, 2007	17.14	17.82	16.71	17.55
3711	NYSE	AVD	Thu, Dec 20, 2007	15.82	16.77	15.38	16.77
3710	NYSE	AVD	Wed, Dec 19, 2007	16.00	16.00	15.08	15.68
3709	NYSE	AVD	Tue, Dec 18, 2007	15.40	16.00	14.57	16.00
3708	NYSE	AVD	Mon, Dec 17, 2007	15.50	15.60	15.30	15.30
3707	NYSE	AVD	Fri, Dec 14, 2007	15.60	15.88	15.50	15.50
3706	NYSE	AVD	Thu, Dec 13, 2007	15.55	15.88	15.50	15.78
3705	NYSE	AVD	Wed, Dec 12, 2007	15.97	16.09	15.50	15.75
3704	NYSE	AVD	Tue, Dec 11, 2007	15.92	16.06	15.19	15.56
3703	NYSE	AVD	Mon, Dec 10, 2007	15.91	16.04	15.63	15.97
3702	NYSE	AVD	Fri, Dec 7, 2007	15.98	16.07	15.46	15.90
3701	NYSE	AVD	Thu, Dec 6, 2007	15.20	15.98	15.11	15.97
3700	NYSE	AVD	Wed, Dec 5, 2007	15.00	15.29	14.62	15.20
3699	NYSE	AVD	Tue, Dec 4, 2007	15.38	15.38	14.54	14.74
3698	NYSE	AVD	Mon, Dec 3, 2007	16.09	16.20	15.45	15.47
3697	NYSE	AVD	Fri, Nov 30, 2007	16.92	16.97	15.58	16.35
3696	NYSE	AVD	Thu, Nov 29, 2007	16.42	16.99	16.33	16.62
3695	NYSE	AVD	Wed, Nov 28, 2007	15.42	16.35	15.42	16.35
3694	NYSE	AVD	Tue, Nov 27, 2007	15.52	15.80	15.09	15.42
3693	NYSE	AVD	Mon, Nov 26, 2007	15.08	15.52	14.84	15.14
3692	NYSE	AVD	Fri, Nov 23, 2007	14.30	15.13	14.21	14.85
3691	NYSE	AVD	Wed, Nov 21, 2007	13.70	14.53	13.62	14.03
3690	NYSE	AVD	Tue, Nov 20, 2007	13.80	14.11	13.37	13.94
3689	NYSE	AVD	Mon, Nov 19, 2007	14.38	14.43	13.55	13.88
3688	NYSE	AVD	Fri, Nov 16, 2007	15.02	15.47	14.27	14.57
3687	NYSE	AVD	Thu, Nov 15, 2007	15.17	15.76	14.66	14.98
3686	NYSE	AVD	Wed, Nov 14, 2007	15.51	15.92	15.14	15.21
3685	NYSE	AVD	Tue, Nov 13, 2007	15.17	15.81	14.93	15.50
3684	NYSE	AVD	Mon, Nov 12, 2007	14.42	15.43	14.39	14.79
3683	NYSE	AVD	Fri, Nov 9, 2007	14.32	15.16	14.00	14.38
3682	NYSE	AVD	Thu, Nov 8, 2007	13.85	14.80	13.85	14.49
3681	NYSE	AVD	Wed, Nov 7, 2007	15.35	15.80	13.71	13.84
3680	NYSE	AVD	Tue, Nov 6, 2007	15.15	16.19	14.92	15.93
3679	NYSE	AVD	Mon, Nov 5, 2007	15.58	15.65	14.82	15.13
3678	NYSE	AVD	Fri, Nov 2, 2007	15.70	15.98	14.99	15.62
3677	NYSE	AVD	Thu, Nov 1, 2007	17.30	17.50	15.43	15.50
3676	NYSE	AVD	Wed, Oct 31, 2007	17.29	17.86	17.25	17.77
3675	NYSE	AVD	Tue, Oct 30, 2007	17.60	17.64	16.95	17.26
3674	NYSE	AVD	Mon, Oct 29, 2007	17.10	17.75	17.01	17.64
3673	NYSE	AVD	Fri, Oct 26, 2007	17.18	17.39	16.51	17.07
3672	NYSE	AVD	Thu, Oct 25, 2007	16.48	17.20	16.17	17.05
3671	NYSE	AVD	Wed, Oct 24, 2007	17.19	17.36	16.19	16.54
3670	NYSE	AVD	Tue, Oct 23, 2007	16.75	17.59	16.75	17.46
3669	NYSE	AVD	Mon, Oct 22, 2007	16.51	16.96	16.00	16.44
3668	NYSE	AVD	Fri, Oct 19, 2007	17.98	17.98	16.77	16.93
3667	NYSE	AVD	Thu, Oct 18, 2007	17.25	18.03	16.82	17.98
3666	NYSE	AVD	Wed, Oct 17, 2007	17.78	18.24	17.20	17.32
3665	NYSE	AVD	Tue, Oct 16, 2007	17.77	18.09	17.56	17.73
3664	NYSE	AVD	Mon, Oct 15, 2007	18.52	18.52	17.24	17.70
3663	NYSE	AVD	Fri, Oct 12, 2007	19.16	19.28	18.54	18.55
3662	NYSE	AVD	Thu, Oct 11, 2007	20.13	20.13	18.85	19.20
3661	NYSE	AVD	Wed, Oct 10, 2007	20.18	20.21	19.81	20.10
3660	NYSE	AVD	Tue, Oct 9, 2007	19.84	20.30	19.74	20.28
3659	NYSE	AVD	Mon, Oct 8, 2007	19.80	19.99	19.53	19.93
3658	NYSE	AVD	Fri, Oct 5, 2007	19.25	19.84	19.12	19.73
3657	NYSE	AVD	Thu, Oct 4, 2007	18.97	19.30	18.91	19.15
3656	NYSE	AVD	Wed, Oct 3, 2007	18.97	19.25	18.82	19.00
3655	NYSE	AVD	Tue, Oct 2, 2007	19.67	19.76	19.00	19.15
3654	NYSE	AVD	Mon, Oct 1, 2007	19.40	19.78	18.50	19.59
3653	NYSE	AVD	Fri, Sep 28, 2007	19.89	20.00	19.37	19.52
3652	NYSE	AVD	Thu, Sep 27, 2007	18.97	20.25	18.88	19.93
3651	NYSE	AVD	Wed, Sep 26, 2007	18.90	19.05	18.71	18.92
3650	NYSE	AVD	Tue, Sep 25, 2007	18.64	19.10	18.56	18.78
3649	NYSE	AVD	Mon, Sep 24, 2007	19.02	19.24	18.41	18.79
3648	NYSE	AVD	Fri, Sep 21, 2007	18.88	19.29	18.73	18.95
3647	NYSE	AVD	Thu, Sep 20, 2007	19.27	19.44	18.46	18.70
3646	NYSE	AVD	Wed, Sep 19, 2007	18.98	19.99	18.90	19.36
3645	NYSE	AVD	Tue, Sep 18, 2007	17.78	19.00	17.75	18.95
3644	NYSE	AVD	Mon, Sep 17, 2007	17.82	18.11	17.58	17.84
3643	NYSE	AVD	Fri, Sep 14, 2007	17.00	18.29	16.88	17.87
3642	NYSE	AVD	Thu, Sep 13, 2007	16.89	17.42	16.54	17.20
3641	NYSE	AVD	Wed, Sep 12, 2007	17.21	17.54	16.76	16.86
3640	NYSE	AVD	Tue, Sep 11, 2007	16.36	17.31	16.30	17.26
3639	NYSE	AVD	Mon, Sep 10, 2007	16.73	17.00	16.19	16.49
3638	NYSE	AVD	Fri, Sep 7, 2007	16.50	17.16	16.13	16.69
3637	NYSE	AVD	Thu, Sep 6, 2007	16.65	16.92	16.49	16.71
3636	NYSE	AVD	Wed, Sep 5, 2007	16.19	17.10	16.00	16.49
3635	NYSE	AVD	Tue, Sep 4, 2007	15.87	16.29	15.65	16.21
3634	NYSE	AVD	Fri, Aug 31, 2007	15.60	16.00	15.47	15.66
3633	NYSE	AVD	Thu, Aug 30, 2007	15.69	16.01	15.31	15.36
3632	NYSE	AVD	Wed, Aug 29, 2007	15.44	16.00	15.15	15.93
3631	NYSE	AVD	Tue, Aug 28, 2007	15.81	15.81	15.16	15.37
3630	NYSE	AVD	Mon, Aug 27, 2007	15.95	16.00	15.70	15.95
3629	NYSE	AVD	Fri, Aug 24, 2007	15.17	15.98	15.17	15.98
3628	NYSE	AVD	Thu, Aug 23, 2007	15.97	15.97	14.98	15.24
3627	NYSE	AVD	Wed, Aug 22, 2007	15.85	16.11	15.79	15.86
3626	NYSE	AVD	Tue, Aug 21, 2007	15.78	16.00	15.66	15.76
3625	NYSE	AVD	Mon, Aug 20, 2007	15.47	16.00	15.08	15.64
3624	NYSE	AVD	Fri, Aug 17, 2007	16.29	16.60	15.37	15.42
3623	NYSE	AVD	Thu, Aug 16, 2007	14.20	15.61	14.10	15.45
3622	NYSE	AVD	Wed, Aug 15, 2007	13.83	15.42	13.69	14.04
3621	NYSE	AVD	Tue, Aug 14, 2007	15.08	15.15	13.94	13.94
3620	NYSE	AVD	Mon, Aug 13, 2007	15.40	15.61	14.92	15.18
3619	NYSE	AVD	Fri, Aug 10, 2007	15.64	16.50	15.15	15.61
3618	NYSE	AVD	Thu, Aug 9, 2007	14.95	16.79	12.26	15.97
3617	NYSE	AVD	Wed, Aug 8, 2007	13.20	16.97	13.20	14.95
3616	NYSE	AVD	Tue, Aug 7, 2007	11.91	12.97	11.91	12.78
3615	NYSE	AVD	Mon, Aug 6, 2007	11.74	12.30	11.51	12.00
3614	NYSE	AVD	Fri, Aug 3, 2007	12.44	12.53	11.64	11.71
3613	NYSE	AVD	Thu, Aug 2, 2007	12.79	12.82	12.35	12.55
3612	NYSE	AVD	Wed, Aug 1, 2007	12.51	12.95	12.43	12.89
3611	NYSE	AVD	Tue, Jul 31, 2007	13.07	13.28	12.56	12.60
3610	NYSE	AVD	Mon, Jul 30, 2007	12.95	13.02	12.50	12.74
3609	NYSE	AVD	Fri, Jul 27, 2007	13.64	13.64	12.99	13.01
3608	NYSE	AVD	Thu, Jul 26, 2007	13.48	13.94	13.27	13.52
3607	NYSE	AVD	Wed, Jul 25, 2007	14.29	14.44	13.37	13.81
3606	NYSE	AVD	Tue, Jul 24, 2007	14.80	15.01	13.99	14.13
3605	NYSE	AVD	Mon, Jul 23, 2007	15.70	15.84	15.11	15.12
3604	NYSE	AVD	Fri, Jul 20, 2007	16.32	16.32	15.20	15.67
3603	NYSE	AVD	Thu, Jul 19, 2007	15.98	16.48	15.86	16.36
3602	NYSE	AVD	Wed, Jul 18, 2007	15.50	15.84	15.45	15.76
3601	NYSE	AVD	Tue, Jul 17, 2007	15.77	15.98	15.50	15.52
3600	NYSE	AVD	Mon, Jul 16, 2007	16.21	16.27	15.65	15.76
3599	NYSE	AVD	Fri, Jul 13, 2007	16.56	16.56	16.04	16.24
3598	NYSE	AVD	Thu, Jul 12, 2007	16.00	16.50	15.90	16.50
3597	NYSE	AVD	Wed, Jul 11, 2007	15.80	16.02	15.70	15.84
3596	NYSE	AVD	Tue, Jul 10, 2007	16.00	16.15	15.51	15.74
3595	NYSE	AVD	Mon, Jul 9, 2007	16.00	16.18	15.75	16.10
3594	NYSE	AVD	Fri, Jul 6, 2007	15.30	15.97	14.58	15.68
3593	NYSE	AVD	Thu, Jul 5, 2007	14.50	15.47	14.12	14.74
3592	NYSE	AVD	Tue, Jul 3, 2007	14.47	14.58	14.42	14.43
3591	NYSE	AVD	Mon, Jul 2, 2007	14.35	14.75	14.33	14.65
3590	NYSE	AVD	Fri, Jun 29, 2007	14.42	14.72	14.28	14.32
3589	NYSE	AVD	Thu, Jun 28, 2007	14.09	14.55	14.08	14.32
3588	NYSE	AVD	Wed, Jun 27, 2007	13.17	14.06	13.13	14.06
3587	NYSE	AVD	Tue, Jun 26, 2007	13.08	13.50	13.06	13.27
3586	NYSE	AVD	Mon, Jun 25, 2007	13.28	13.58	12.96	13.03
3585	NYSE	AVD	Fri, Jun 22, 2007	13.65	13.75	13.35	13.40
3584	NYSE	AVD	Thu, Jun 21, 2007	13.41	13.74	13.06	13.62
3583	NYSE	AVD	Wed, Jun 20, 2007	13.79	13.84	13.35	13.42
3582	NYSE	AVD	Tue, Jun 19, 2007	13.51	13.80	13.51	13.79
3581	NYSE	AVD	Mon, Jun 18, 2007	13.69	13.77	13.42	13.52
3580	NYSE	AVD	Fri, Jun 15, 2007	13.30	13.69	13.20	13.61
3579	NYSE	AVD	Thu, Jun 14, 2007	13.42	13.50	12.99	13.09
3578	NYSE	AVD	Wed, Jun 13, 2007	13.15	13.50	12.98	13.42
3577	NYSE	AVD	Tue, Jun 12, 2007	13.67	13.67	13.03	13.06
3576	NYSE	AVD	Mon, Jun 11, 2007	13.55	13.91	13.55	13.67
3575	NYSE	AVD	Fri, Jun 8, 2007	13.09	13.64	12.95	13.61
3574	NYSE	AVD	Thu, Jun 7, 2007	13.39	13.43	13.06	13.09
3573	NYSE	AVD	Wed, Jun 6, 2007	13.80	13.80	13.40	13.47
3572	NYSE	AVD	Tue, Jun 5, 2007	14.20	14.38	13.70	13.90
3571	NYSE	AVD	Mon, Jun 4, 2007	13.87	14.19	13.76	14.19
3570	NYSE	AVD	Fri, Jun 1, 2007	13.85	14.10	13.70	13.96
3569	NYSE	AVD	Thu, May 31, 2007	13.46	13.79	13.39	13.79
3568	NYSE	AVD	Wed, May 30, 2007	12.99	13.43	12.77	13.41
3567	NYSE	AVD	Tue, May 29, 2007	13.48	13.50	12.95	13.09
3566	NYSE	AVD	Fri, May 25, 2007	13.41	13.50	13.29	13.46
3565	NYSE	AVD	Thu, May 24, 2007	13.50	13.66	13.14	13.34
3564	NYSE	AVD	Wed, May 23, 2007	13.83	13.97	13.38	13.52
3563	NYSE	AVD	Tue, May 22, 2007	13.97	13.97	13.75	13.88
3562	NYSE	AVD	Mon, May 21, 2007	13.77	14.00	13.77	13.94
3561	NYSE	AVD	Fri, May 18, 2007	14.04	14.04	13.77	13.84
3560	NYSE	AVD	Thu, May 17, 2007	14.15	14.19	13.81	14.03
3559	NYSE	AVD	Wed, May 16, 2007	14.41	14.41	14.18	14.20
3558	NYSE	AVD	Tue, May 15, 2007	14.44	14.85	14.27	14.40
3557	NYSE	AVD	Mon, May 14, 2007	14.97	14.97	14.40	14.48
3556	NYSE	AVD	Fri, May 11, 2007	15.09	15.27	15.00	15.01
3555	NYSE	AVD	Thu, May 10, 2007	15.00	15.17	14.83	15.00
3554	NYSE	AVD	Wed, May 9, 2007	15.10	15.11	14.78	14.99
3553	NYSE	AVD	Tue, May 8, 2007	15.01	15.62	14.21	15.20
3552	NYSE	AVD	Mon, May 7, 2007	15.40	15.73	15.40	15.50
3551	NYSE	AVD	Fri, May 4, 2007	15.29	15.44	15.14	15.42
3550	NYSE	AVD	Thu, May 3, 2007	15.17	15.42	15.09	15.19
3549	NYSE	AVD	Wed, May 2, 2007	14.80	15.35	14.73	15.14
3548	NYSE	AVD	Tue, May 1, 2007	14.80	14.88	14.66	14.79
3547	NYSE	AVD	Mon, Apr 30, 2007	14.73	14.97	14.62	14.78
3546	NYSE	AVD	Fri, Apr 27, 2007	14.91	14.91	14.59	14.84
3545	NYSE	AVD	Thu, Apr 26, 2007	14.90	15.15	14.69	14.99
3544	NYSE	AVD	Wed, Apr 25, 2007	14.58	14.90	14.58	14.76
3543	NYSE	AVD	Tue, Apr 24, 2007	14.44	14.58	14.22	14.48
3542	NYSE	AVD	Mon, Apr 23, 2007	14.71	15.04	14.35	14.48
3541	NYSE	AVD	Fri, Apr 20, 2007	14.49	14.95	14.35	14.71
3540	NYSE	AVD	Thu, Apr 19, 2007	14.67	14.68	14.20	14.24
3539	NYSE	AVD	Wed, Apr 18, 2007	15.54	15.55	14.50	14.74
3538	NYSE	AVD	Tue, Apr 17, 2007	15.94	16.16	15.51	15.62
3537	NYSE	AVD	Mon, Apr 16, 2007	15.40	16.00	15.34	16.00
3536	NYSE	AVD	Fri, Apr 13, 2007	15.63	15.77	15.23	15.29
3535	NYSE	AVD	Thu, Apr 12, 2007	15.07	15.58	15.00	15.56
3534	NYSE	AVD	Wed, Apr 11, 2007	15.85	15.85	15.10	15.14
3533	NYSE	AVD	Tue, Apr 10, 2007	15.85	15.96	15.74	15.81
3532	NYSE	AVD	Mon, Apr 9, 2007	15.60	16.12	15.45	15.84
3531	NYSE	AVD	Thu, Apr 5, 2007	16.04	16.07	15.53	15.61
3530	NYSE	AVD	Wed, Apr 4, 2007	16.28	16.50	15.92	16.04
3529	NYSE	AVD	Tue, Apr 3, 2007	16.43	16.81	16.25	16.26
3528	NYSE	AVD	Mon, Apr 2, 2007	17.09	17.09	16.33	16.42
3527	NYSE	AVD	Fri, Mar 30, 2007	16.63	17.17	16.44	17.09
3526	NYSE	AVD	Thu, Mar 29, 2007	16.70	16.70	15.68	16.55
3525	NYSE	AVD	Wed, Mar 28, 2007	16.71	16.86	15.96	16.36
3524	NYSE	AVD	Tue, Mar 27, 2007	17.16	17.16	16.77	16.83
3523	NYSE	AVD	Mon, Mar 26, 2007	17.05	17.27	16.75	17.18
3522	NYSE	AVD	Fri, Mar 23, 2007	16.75	17.13	16.70	17.01
3521	NYSE	AVD	Thu, Mar 22, 2007	16.85	16.97	16.40	16.75
3520	NYSE	AVD	Wed, Mar 21, 2007	15.95	16.90	15.86	16.73
3519	NYSE	AVD	Tue, Mar 20, 2007	15.65	16.34	15.58	15.96
3518	NYSE	AVD	Mon, Mar 19, 2007	15.14	15.80	15.00	15.65
3517	NYSE	AVD	Fri, Mar 16, 2007	15.07	15.13	14.90	15.02
3516	NYSE	AVD	Thu, Mar 15, 2007	14.50	15.17	14.46	15.07
3515	NYSE	AVD	Wed, Mar 14, 2007	14.20	14.83	14.15	14.55
3514	NYSE	AVD	Tue, Mar 13, 2007	14.93	15.20	13.88	14.29
3513	NYSE	AVD	Mon, Mar 12, 2007	15.06	15.50	14.86	15.41
3512	NYSE	AVD	Fri, Mar 9, 2007	15.46	15.67	14.38	14.89
3511	NYSE	AVD	Thu, Mar 8, 2007	16.75	16.94	14.85	15.21
3510	NYSE	AVD	Wed, Mar 7, 2007	17.20	17.21	17.03	17.10
3509	NYSE	AVD	Tue, Mar 6, 2007	17.20	17.28	17.03	17.25
3508	NYSE	AVD	Mon, Mar 5, 2007	16.90	17.27	16.90	17.07
3507	NYSE	AVD	Fri, Mar 2, 2007	16.92	17.42	16.89	17.08
3506	NYSE	AVD	Thu, Mar 1, 2007	16.80	16.97	16.24	16.85
3505	NYSE	AVD	Wed, Feb 28, 2007	18.12	18.12	16.00	17.26
3504	NYSE	AVD	Tue, Feb 27, 2007	18.66	18.66	17.82	18.13
3503	NYSE	AVD	Mon, Feb 26, 2007	19.15	19.73	18.84	18.88
3502	NYSE	AVD	Fri, Feb 23, 2007	20.00	20.00	18.79	19.15
3501	NYSE	AVD	Thu, Feb 22, 2007	18.41	19.47	18.20	19.40
3500	NYSE	AVD	Wed, Feb 21, 2007	17.39	18.34	17.39	18.34
3499	NYSE	AVD	Tue, Feb 20, 2007	16.95	17.47	16.95	17.39
3498	NYSE	AVD	Fri, Feb 16, 2007	16.81	17.10	16.58	16.96
3497	NYSE	AVD	Thu, Feb 15, 2007	16.86	17.10	16.62	16.81
3496	NYSE	AVD	Wed, Feb 14, 2007	17.22	17.64	16.81	16.86
3495	NYSE	AVD	Tue, Feb 13, 2007	16.80	17.30	16.68	17.28
3494	NYSE	AVD	Mon, Feb 12, 2007	16.26	16.99	16.16	16.74
3493	NYSE	AVD	Fri, Feb 9, 2007	16.67	16.67	16.18	16.26
3492	NYSE	AVD	Thu, Feb 8, 2007	16.71	16.72	16.55	16.71
3491	NYSE	AVD	Wed, Feb 7, 2007	16.60	16.70	16.48	16.70
3490	NYSE	AVD	Tue, Feb 6, 2007	16.67	16.80	16.53	16.60
3489	NYSE	AVD	Mon, Feb 5, 2007	16.67	16.74	16.50	16.69
3488	NYSE	AVD	Fri, Feb 2, 2007	16.64	16.75	16.52	16.75
3487	NYSE	AVD	Thu, Feb 1, 2007	16.71	16.79	16.40	16.62
3486	NYSE	AVD	Wed, Jan 31, 2007	16.62	16.83	16.55	16.72
3485	NYSE	AVD	Tue, Jan 30, 2007	16.23	16.70	16.21	16.67
3484	NYSE	AVD	Mon, Jan 29, 2007	15.90	16.25	15.90	16.23
3483	NYSE	AVD	Fri, Jan 26, 2007	15.80	15.99	15.57	15.96
3482	NYSE	AVD	Thu, Jan 25, 2007	16.32	16.40	15.69	15.74
3481	NYSE	AVD	Wed, Jan 24, 2007	16.02	16.29	15.98	16.29
3480	NYSE	AVD	Tue, Jan 23, 2007	15.85	16.25	15.72	16.03
3479	NYSE	AVD	Mon, Jan 22, 2007	16.10	16.42	15.46	15.85
3478	NYSE	AVD	Fri, Jan 19, 2007	16.00	16.19	15.94	16.08
3477	NYSE	AVD	Thu, Jan 18, 2007	16.47	16.47	15.89	16.05
3476	NYSE	AVD	Wed, Jan 17, 2007	16.47	16.85	16.38	16.49
3475	NYSE	AVD	Tue, Jan 16, 2007	16.24	16.85	16.24	16.56
3474	NYSE	AVD	Fri, Jan 12, 2007	16.00	16.21	15.91	16.20
3473	NYSE	AVD	Thu, Jan 11, 2007	15.84	16.13	15.80	16.00
3472	NYSE	AVD	Wed, Jan 10, 2007	15.80	15.85	15.67	15.84
3471	NYSE	AVD	Tue, Jan 9, 2007	15.75	15.90	15.56	15.86
3470	NYSE	AVD	Mon, Jan 8, 2007	15.74	15.88	15.56	15.75
3469	NYSE	AVD	Fri, Jan 5, 2007	15.46	15.99	15.46	15.79
3468	NYSE	AVD	Thu, Jan 4, 2007	16.00	16.02	15.65	15.94
3467	NYSE	AVD	Wed, Jan 3, 2007	15.97	16.10	15.66	16.00
3466	NYSE	AVD	Fri, Dec 29, 2006	16.26	16.27	15.75	15.90
3465	NYSE	AVD	Thu, Dec 28, 2006	16.50	16.80	16.28	16.28
3464	NYSE	AVD	Wed, Dec 27, 2006	16.40	16.81	16.40	16.57
3463	NYSE	AVD	Tue, Dec 26, 2006	15.70	16.37	15.67	16.35
3462	NYSE	AVD	Fri, Dec 22, 2006	15.50	15.74	15.30	15.74
3461	NYSE	AVD	Thu, Dec 21, 2006	15.74	15.87	15.46	15.52
3460	NYSE	AVD	Wed, Dec 20, 2006	15.20	15.85	15.11	15.71
3459	NYSE	AVD	Tue, Dec 19, 2006	15.25	15.49	15.10	15.30
3458	NYSE	AVD	Mon, Dec 18, 2006	15.43	15.58	15.26	15.35
3457	NYSE	AVD	Fri, Dec 15, 2006	15.43	15.68	15.26	15.36
3456	NYSE	AVD	Thu, Dec 14, 2006	15.34	15.60	15.11	15.35
3455	NYSE	AVD	Wed, Dec 13, 2006	15.73	15.75	15.13	15.33
3454	NYSE	AVD	Tue, Dec 12, 2006	16.00	16.07	15.70	15.70
3453	NYSE	AVD	Mon, Dec 11, 2006	16.27	16.35	15.85	16.10
3452	NYSE	AVD	Fri, Dec 8, 2006	16.40	16.70	16.27	16.35
3451	NYSE	AVD	Thu, Dec 7, 2006	16.70	16.70	16.45	16.50
3450	NYSE	AVD	Wed, Dec 6, 2006	16.61	16.86	16.35	16.63
3449	NYSE	AVD	Tue, Dec 5, 2006	17.30	17.50	16.60	16.61
3448	NYSE	AVD	Mon, Dec 4, 2006	16.80	17.47	16.77	17.25
3447	NYSE	AVD	Fri, Dec 1, 2006	17.82	17.82	16.60	16.71
3446	NYSE	AVD	Thu, Nov 30, 2006	17.21	18.25	17.00	17.82
3445	NYSE	AVD	Wed, Nov 29, 2006	16.61	17.18	16.60	17.18
3444	NYSE	AVD	Tue, Nov 28, 2006	16.52	16.64	16.48	16.60
3443	NYSE	AVD	Mon, Nov 27, 2006	16.57	16.66	16.52	16.58
3442	NYSE	AVD	Fri, Nov 24, 2006	16.61	16.74	16.56	16.69
3441	NYSE	AVD	Wed, Nov 22, 2006	16.55	16.71	16.50	16.71
3440	NYSE	AVD	Tue, Nov 21, 2006	16.06	16.55	15.95	16.53
3439	NYSE	AVD	Mon, Nov 20, 2006	15.66	16.10	15.65	16.05
3438	NYSE	AVD	Fri, Nov 17, 2006	15.50	15.68	15.48	15.68
3437	NYSE	AVD	Thu, Nov 16, 2006	14.99	15.48	14.99	15.46
3436	NYSE	AVD	Wed, Nov 15, 2006	14.40	15.05	14.40	14.98
3435	NYSE	AVD	Tue, Nov 14, 2006	14.50	14.72	14.30	14.71
3434	NYSE	AVD	Mon, Nov 13, 2006	14.27	14.65	14.20	14.50
3433	NYSE	AVD	Fri, Nov 10, 2006	14.23	14.45	14.19	14.31
3432	NYSE	AVD	Thu, Nov 9, 2006	14.70	14.70	14.04	14.23
3431	NYSE	AVD	Wed, Nov 8, 2006	14.51	14.95	14.51	14.72
3430	NYSE	AVD	Tue, Nov 7, 2006	14.60	15.15	14.55	14.56
3429	NYSE	AVD	Mon, Nov 6, 2006	14.94	14.98	14.55	14.62
3428	NYSE	AVD	Fri, Nov 3, 2006	14.73	15.06	14.50	14.94
3427	NYSE	AVD	Thu, Nov 2, 2006	15.00	15.25	14.61	14.63
3426	NYSE	AVD	Wed, Nov 1, 2006	15.85	15.92	15.17	15.21
3425	NYSE	AVD	Tue, Oct 31, 2006	16.00	16.00	15.75	15.82
3424	NYSE	AVD	Mon, Oct 30, 2006	15.94	16.00	15.82	16.00
3423	NYSE	AVD	Fri, Oct 27, 2006	16.04	16.17	15.71	15.94
3422	NYSE	AVD	Thu, Oct 26, 2006	16.33	16.35	15.91	16.10
3421	NYSE	AVD	Wed, Oct 25, 2006	15.93	16.33	15.90	16.26
3420	NYSE	AVD	Tue, Oct 24, 2006	16.01	16.05	15.90	15.93
3419	NYSE	AVD	Mon, Oct 23, 2006	15.98	16.12	15.80	16.01
3418	NYSE	AVD	Fri, Oct 20, 2006	16.23	16.23	16.00	16.08
3417	NYSE	AVD	Thu, Oct 19, 2006	15.93	16.39	15.80	16.19
3416	NYSE	AVD	Wed, Oct 18, 2006	15.95	16.15	15.78	16.00
3415	NYSE	AVD	Tue, Oct 17, 2006	16.05	16.30	15.86	15.88
3414	NYSE	AVD	Mon, Oct 16, 2006	15.30	16.36	15.30	16.22
3413	NYSE	AVD	Fri, Oct 13, 2006	15.08	15.43	15.01	15.33
3412	NYSE	AVD	Thu, Oct 12, 2006	14.80	15.14	14.80	15.02
3411	NYSE	AVD	Wed, Oct 11, 2006	14.85	14.97	14.51	14.76
3410	NYSE	AVD	Tue, Oct 10, 2006	15.05	15.06	14.40	14.82
3409	NYSE	AVD	Mon, Oct 9, 2006	14.86	15.22	14.73	15.12
3408	NYSE	AVD	Fri, Oct 6, 2006	14.90	15.01	14.60	14.83
3407	NYSE	AVD	Thu, Oct 5, 2006	14.77	15.13	14.42	14.99
3406	NYSE	AVD	Wed, Oct 4, 2006	14.13	14.89	13.80	14.82
3405	NYSE	AVD	Tue, Oct 3, 2006	14.23	14.63	13.95	14.22
3404	NYSE	AVD	Mon, Oct 2, 2006	13.95	14.33	13.45	14.14
3403	NYSE	AVD	Fri, Sep 29, 2006	15.00	15.00	13.40	14.00
3402	NYSE	AVD	Thu, Sep 28, 2006	16.55	16.91	16.02	16.33
3401	NYSE	AVD	Wed, Sep 27, 2006	16.65	16.80	16.40	16.52
3400	NYSE	AVD	Tue, Sep 26, 2006	16.08	16.66	16.02	16.66
3399	NYSE	AVD	Mon, Sep 25, 2006	15.32	16.10	15.25	16.05
3398	NYSE	AVD	Fri, Sep 22, 2006	15.60	15.61	14.92	15.23
3397	NYSE	AVD	Thu, Sep 21, 2006	16.41	16.43	15.45	15.78
3396	NYSE	AVD	Wed, Sep 20, 2006	16.08	16.71	16.05	16.36
3395	NYSE	AVD	Tue, Sep 19, 2006	15.89	16.23	15.55	15.99
3394	NYSE	AVD	Mon, Sep 18, 2006	16.10	16.10	15.64	15.81
3393	NYSE	AVD	Fri, Sep 15, 2006	15.54	16.75	15.40	16.20
3392	NYSE	AVD	Thu, Sep 14, 2006	15.28	15.44	15.16	15.39
3391	NYSE	AVD	Wed, Sep 13, 2006	14.92	15.39	14.87	15.33
3390	NYSE	AVD	Tue, Sep 12, 2006	14.16	15.16	14.16	14.83
3389	NYSE	AVD	Mon, Sep 11, 2006	14.33	14.37	14.00	14.10
3388	NYSE	AVD	Fri, Sep 8, 2006	14.11	14.47	14.11	14.29
3387	NYSE	AVD	Thu, Sep 7, 2006	14.30	14.40	14.05	14.12
3386	NYSE	AVD	Wed, Sep 6, 2006	15.25	15.29	14.34	14.34
3385	NYSE	AVD	Tue, Sep 5, 2006	15.30	15.36	15.23	15.33
3384	NYSE	AVD	Fri, Sep 1, 2006	15.15	15.65	14.99	15.26
3383	NYSE	AVD	Thu, Aug 31, 2006	15.03	15.35	14.58	15.05
3382	NYSE	AVD	Wed, Aug 30, 2006	14.08	15.10	14.08	15.02
3381	NYSE	AVD	Tue, Aug 29, 2006	13.79	14.06	13.70	14.03
3380	NYSE	AVD	Mon, Aug 28, 2006	13.74	14.00	13.74	13.80
3379	NYSE	AVD	Fri, Aug 25, 2006	13.50	13.92	13.50	13.70
3378	NYSE	AVD	Thu, Aug 24, 2006	13.65	13.71	13.19	13.50
3377	NYSE	AVD	Wed, Aug 23, 2006	13.82	13.98	13.50	13.65
3376	NYSE	AVD	Tue, Aug 22, 2006	13.72	14.00	13.61	13.82
3375	NYSE	AVD	Mon, Aug 21, 2006	13.93	14.00	13.58	13.70
3374	NYSE	AVD	Fri, Aug 18, 2006	14.09	14.09	13.72	13.94
3373	NYSE	AVD	Thu, Aug 17, 2006	13.96	14.12	13.95	13.99
3372	NYSE	AVD	Wed, Aug 16, 2006	14.00	14.06	13.81	13.98
3371	NYSE	AVD	Tue, Aug 15, 2006	14.00	14.06	13.74	13.98
3370	NYSE	AVD	Mon, Aug 14, 2006	13.40	13.95	13.27	13.81
3369	NYSE	AVD	Fri, Aug 11, 2006	13.31	13.46	13.18	13.30
3368	NYSE	AVD	Thu, Aug 10, 2006	13.04	13.34	13.02	13.31
3367	NYSE	AVD	Wed, Aug 9, 2006	13.11	13.60	13.05	13.07
3366	NYSE	AVD	Tue, Aug 8, 2006	13.50	13.66	13.02	13.10
3365	NYSE	AVD	Mon, Aug 7, 2006	14.20	14.35	12.91	13.50
3364	NYSE	AVD	Fri, Aug 4, 2006	14.97	15.37	14.14	14.56
3363	NYSE	AVD	Thu, Aug 3, 2006	14.80	15.02	14.38	14.87
3362	NYSE	AVD	Wed, Aug 2, 2006	14.67	15.17	14.57	14.86
3361	NYSE	AVD	Tue, Aug 1, 2006	14.70	14.85	14.50	14.67
3360	NYSE	AVD	Mon, Jul 31, 2006	14.25	14.83	14.25	14.75
3359	NYSE	AVD	Fri, Jul 28, 2006	14.40	14.46	14.06	14.35
3358	NYSE	AVD	Thu, Jul 27, 2006	14.89	15.00	14.15	14.31
3357	NYSE	AVD	Wed, Jul 26, 2006	14.70	15.06	14.35	14.85
3356	NYSE	AVD	Tue, Jul 25, 2006	14.60	15.08	14.50	14.80
3355	NYSE	AVD	Mon, Jul 24, 2006	14.15	14.89	14.15	14.60
3354	NYSE	AVD	Fri, Jul 21, 2006	13.86	13.86	13.45	13.68
3353	NYSE	AVD	Thu, Jul 20, 2006	15.00	15.06	13.85	13.86
3352	NYSE	AVD	Wed, Jul 19, 2006	14.28	14.99	14.26	14.91
3351	NYSE	AVD	Tue, Jul 18, 2006	14.10	14.23	13.75	14.22
3350	NYSE	AVD	Mon, Jul 17, 2006	14.08	14.16	13.80	14.01
3349	NYSE	AVD	Fri, Jul 14, 2006	14.42	14.44	14.02	14.04
3348	NYSE	AVD	Thu, Jul 13, 2006	14.70	14.70	14.40	14.40
3347	NYSE	AVD	Wed, Jul 12, 2006	14.99	15.16	14.56	14.73
3346	NYSE	AVD	Tue, Jul 11, 2006	14.86	15.04	14.50	14.99
3345	NYSE	AVD	Mon, Jul 10, 2006	15.16	15.35	14.80	14.88
3344	NYSE	AVD	Fri, Jul 7, 2006	14.78	15.65	14.71	15.06
3343	NYSE	AVD	Thu, Jul 6, 2006	15.30	15.36	14.71	14.78
3342	NYSE	AVD	Wed, Jul 5, 2006	16.25	16.31	15.25	15.38
3341	NYSE	AVD	Mon, Jul 3, 2006	15.60	16.15	15.60	16.15
3340	NYSE	AVD	Fri, Jun 30, 2006	15.34	15.85	15.34	15.48
3339	NYSE	AVD	Thu, Jun 29, 2006	15.39	15.50	14.80	15.29
3338	NYSE	AVD	Wed, Jun 28, 2006	15.45	15.58	15.01	15.29
3337	NYSE	AVD	Tue, Jun 27, 2006	16.07	16.22	15.30	15.42
3336	NYSE	AVD	Mon, Jun 26, 2006	15.76	15.98	15.61	15.97
3335	NYSE	AVD	Fri, Jun 23, 2006	15.25	15.68	15.24	15.61
3334	NYSE	AVD	Thu, Jun 22, 2006	14.66	15.13	14.50	15.12
3333	NYSE	AVD	Wed, Jun 21, 2006	14.62	14.92	14.50	14.65
3332	NYSE	AVD	Tue, Jun 20, 2006	14.40	14.83	14.09	14.61
3331	NYSE	AVD	Mon, Jun 19, 2006	15.12	15.12	14.29	14.50
3330	NYSE	AVD	Fri, Jun 16, 2006	15.66	15.69	14.55	15.03
3329	NYSE	AVD	Thu, Jun 15, 2006	14.71	15.80	14.71	15.66
3328	NYSE	AVD	Wed, Jun 14, 2006	15.30	15.30	14.15	14.71
3327	NYSE	AVD	Tue, Jun 13, 2006	14.90	15.35	14.60	15.08
3326	NYSE	AVD	Mon, Jun 12, 2006	15.26	15.26	14.56	14.61
3325	NYSE	AVD	Fri, Jun 9, 2006	15.85	15.95	15.30	15.32
3324	NYSE	AVD	Thu, Jun 8, 2006	15.80	15.98	15.19	15.54
3323	NYSE	AVD	Wed, Jun 7, 2006	16.24	16.34	15.70	15.86
3322	NYSE	AVD	Tue, Jun 6, 2006	17.02	17.02	16.04	16.24
3321	NYSE	AVD	Mon, Jun 5, 2006	18.94	18.94	17.01	17.01
3320	NYSE	AVD	Fri, Jun 2, 2006	19.15	19.26	18.61	18.94
3319	NYSE	AVD	Thu, Jun 1, 2006	18.90	19.01	18.37	19.00
3318	NYSE	AVD	Wed, May 31, 2006	19.25	19.42	18.50	18.93
3317	NYSE	AVD	Tue, May 30, 2006	19.47	19.50	18.99	19.25
3316	NYSE	AVD	Fri, May 26, 2006	17.60	19.03	17.54	19.00
3315	NYSE	AVD	Thu, May 25, 2006	17.15	17.50	17.00	17.50
3314	NYSE	AVD	Wed, May 24, 2006	16.65	17.15	16.61	17.00
3313	NYSE	AVD	Tue, May 23, 2006	17.29	17.39	16.61	16.61
3312	NYSE	AVD	Mon, May 22, 2006	17.57	17.63	16.90	17.39
3311	NYSE	AVD	Fri, May 19, 2006	17.49	17.94	17.30	17.58
3310	NYSE	AVD	Thu, May 18, 2006	18.03	18.31	17.64	17.74
3309	NYSE	AVD	Wed, May 17, 2006	17.67	18.19	17.26	18.03
3308	NYSE	AVD	Tue, May 16, 2006	18.28	18.45	17.64	17.68
3307	NYSE	AVD	Mon, May 15, 2006	18.35	18.95	18.25	18.28
3306	NYSE	AVD	Fri, May 12, 2006	19.86	19.87	18.15	18.45
3305	NYSE	AVD	Thu, May 11, 2006	20.81	20.81	19.77	19.86
3304	NYSE	AVD	Wed, May 10, 2006	20.48	21.10	20.36	20.79
3303	NYSE	AVD	Tue, May 9, 2006	20.25	21.40	20.19	20.48
3302	NYSE	AVD	Mon, May 8, 2006	26.50	26.50	20.48	20.85
3301	NYSE	AVD	Fri, May 5, 2006	26.35	27.75	26.35	27.40
3300	NYSE	AVD	Thu, May 4, 2006	26.10	26.40	26.02	26.25
3299	NYSE	AVD	Wed, May 3, 2006	25.83	26.39	25.69	26.02
3298	NYSE	AVD	Tue, May 2, 2006	25.20	25.73	25.09	25.58
3297	NYSE	AVD	Mon, May 1, 2006	24.72	25.63	24.70	24.95
3296	NYSE	AVD	Fri, Apr 28, 2006	25.00	25.55	24.21	24.51
3295	NYSE	AVD	Thu, Apr 27, 2006	25.72	25.82	25.14	25.18
3294	NYSE	AVD	Wed, Apr 26, 2006	25.43	25.85	25.27	25.47
3293	NYSE	AVD	Tue, Apr 25, 2006	26.40	26.43	24.54	25.18
3292	NYSE	AVD	Mon, Apr 24, 2006	25.93	26.33	25.51	25.84
3291	NYSE	AVD	Fri, Apr 21, 2006	24.75	25.41	24.40	24.88
3290	NYSE	AVD	Thu, Apr 20, 2006	24.12	24.43	23.90	23.94
3289	NYSE	AVD	Wed, Apr 19, 2006	23.49	24.30	23.30	24.09
3288	NYSE	AVD	Tue, Apr 18, 2006	21.82	23.78	21.82	23.24
3287	NYSE	AVD	Mon, Apr 17, 2006	21.19	21.75	21.19	21.57
3286	NYSE	AVD	Thu, Apr 13, 2006	20.85	21.62	20.85	21.19
3285	NYSE	AVD	Wed, Apr 12, 2006	20.93	21.19	20.89	21.00
3284	NYSE	AVD	Tue, Apr 11, 2006	21.68	21.75	20.82	20.93
3283	NYSE	AVD	Mon, Apr 10, 2006	22.28	22.35	21.38	21.74
3282	NYSE	AVD	Fri, Apr 7, 2006	23.06	23.09	22.24	22.47
3281	NYSE	AVD	Thu, Apr 6, 2006	23.50	23.50	22.69	23.03
3280	NYSE	AVD	Wed, Apr 5, 2006	23.70	23.83	23.21	23.48
3279	NYSE	AVD	Tue, Apr 4, 2006	23.65	24.03	23.33	23.54
3278	NYSE	AVD	Mon, Apr 3, 2006	22.97	23.55	22.91	23.46
3277	NYSE	AVD	Fri, Mar 31, 2006	22.34	22.91	22.33	22.91
3276	NYSE	AVD	Thu, Mar 30, 2006	22.45	22.50	22.31	22.43
3275	NYSE	AVD	Wed, Mar 29, 2006	22.10	22.50	22.10	22.50
3274	NYSE	AVD	Tue, Mar 28, 2006	22.01	22.16	22.01	22.10
3273	NYSE	AVD	Mon, Mar 27, 2006	21.98	22.05	21.87	21.97
3272	NYSE	AVD	Fri, Mar 24, 2006	21.26	21.86	21.26	21.79
3271	NYSE	AVD	Thu, Mar 23, 2006	21.75	21.83	20.99	21.00
3270	NYSE	AVD	Wed, Mar 22, 2006	21.30	21.76	21.30	21.63
3269	NYSE	AVD	Tue, Mar 21, 2006	21.94	21.98	21.30	21.30
3268	NYSE	AVD	Mon, Mar 20, 2006	21.53	22.01	21.30	21.94
3267	NYSE	AVD	Fri, Mar 17, 2006	21.36	21.68	21.25	21.65
3266	NYSE	AVD	Thu, Mar 16, 2006	21.38	21.38	21.15	21.32
3265	NYSE	AVD	Wed, Mar 15, 2006	21.30	21.45	21.11	21.36
3264	NYSE	AVD	Tue, Mar 14, 2006	21.32	21.32	20.74	21.26
3263	NYSE	AVD	Mon, Mar 13, 2006	21.03	21.33	20.99	21.29
3262	NYSE	AVD	Fri, Mar 10, 2006	21.14	21.14	20.59	20.86
3261	NYSE	AVD	Thu, Mar 9, 2006	21.26	21.38	21.02	21.14
3260	NYSE	AVD	Wed, Mar 8, 2006	21.34	21.47	21.23	21.26
3259	NYSE	AVD	Tue, Mar 7, 2006	21.30	21.83	21.02	21.33
3258	NYSE	AVD	Mon, Mar 6, 2006	20.89	21.14	20.89	21.01
3257	NYSE	AVD	Fri, Mar 3, 2006	21.02	21.15	19.77	20.93
3256	NYSE	AVD	Thu, Mar 2, 2006	21.49	21.56	20.70	21.02
3255	NYSE	AVD	Wed, Mar 1, 2006	21.68	21.68	21.38	21.49
3254	NYSE	AVD	Tue, Feb 28, 2006	22.20	22.23	21.44	21.53
3253	NYSE	AVD	Mon, Feb 27, 2006	21.71	22.28	21.65	22.13
3252	NYSE	AVD	Fri, Feb 24, 2006	21.24	21.53	21.15	21.53
3251	NYSE	AVD	Thu, Feb 23, 2006	20.93	21.45	20.87	21.38
3250	NYSE	AVD	Wed, Feb 22, 2006	20.51	20.93	20.33	20.89
3249	NYSE	AVD	Tue, Feb 21, 2006	20.10	20.51	20.02	20.51
3248	NYSE	AVD	Fri, Feb 17, 2006	20.58	20.58	20.14	20.33
3247	NYSE	AVD	Thu, Feb 16, 2006	20.24	20.58	20.11	20.58
3246	NYSE	AVD	Wed, Feb 15, 2006	19.37	20.02	19.37	20.00
3245	NYSE	AVD	Tue, Feb 14, 2006	18.68	19.32	18.59	19.27
3244	NYSE	AVD	Mon, Feb 13, 2006	19.16	19.31	18.67	18.67
3243	NYSE	AVD	Fri, Feb 10, 2006	19.46	19.46	19.07	19.27
3242	NYSE	AVD	Thu, Feb 9, 2006	19.65	19.73	19.46	19.46
3241	NYSE	AVD	Wed, Feb 8, 2006	19.80	19.80	19.13	19.56
3240	NYSE	AVD	Tue, Feb 7, 2006	20.60	20.62	19.66	19.77
3239	NYSE	AVD	Mon, Feb 6, 2006	20.36	20.55	20.15	20.55
3238	NYSE	AVD	Fri, Feb 3, 2006	20.06	20.25	19.99	20.25
3237	NYSE	AVD	Thu, Feb 2, 2006	19.91	20.16	19.70	19.94
3236	NYSE	AVD	Wed, Feb 1, 2006	19.46	20.00	19.40	19.91
3235	NYSE	AVD	Tue, Jan 31, 2006	19.35	19.43	18.98	19.36
3234	NYSE	AVD	Mon, Jan 30, 2006	19.47	19.49	19.28	19.40
3233	NYSE	AVD	Fri, Jan 27, 2006	19.43	19.49	19.26	19.42
3232	NYSE	AVD	Thu, Jan 26, 2006	18.75	19.48	18.71	19.44
3231	NYSE	AVD	Wed, Jan 25, 2006	18.75	18.99	18.41	18.66
3230	NYSE	AVD	Tue, Jan 24, 2006	18.08	18.75	18.08	18.75
3229	NYSE	AVD	Mon, Jan 23, 2006	18.00	18.18	18.00	18.02
3228	NYSE	AVD	Fri, Jan 20, 2006	18.34	18.38	17.93	18.03
3227	NYSE	AVD	Thu, Jan 19, 2006	18.00	18.21	17.96	18.15
3226	NYSE	AVD	Wed, Jan 18, 2006	17.96	18.23	17.84	18.00
3225	NYSE	AVD	Tue, Jan 17, 2006	17.81	18.08	17.63	18.08
3224	NYSE	AVD	Fri, Jan 13, 2006	18.00	18.29	17.96	17.96
3223	NYSE	AVD	Thu, Jan 12, 2006	18.36	18.56	17.85	17.93
3222	NYSE	AVD	Wed, Jan 11, 2006	18.90	18.90	18.53	18.55
3221	NYSE	AVD	Tue, Jan 10, 2006	18.90	19.10	18.68	18.90
3220	NYSE	AVD	Mon, Jan 9, 2006	19.09	19.13	18.86	18.88
3219	NYSE	AVD	Fri, Jan 6, 2006	18.79	19.04	18.74	18.91
3218	NYSE	AVD	Thu, Jan 5, 2006	17.97	18.62	17.93	18.62
3217	NYSE	AVD	Wed, Jan 4, 2006	17.81	17.96	17.81	17.93
3216	NYSE	AVD	Tue, Jan 3, 2006	17.48	17.88	16.50	17.88
3215	NYSE	AVD	Fri, Dec 30, 2005	18.34	18.34	17.63	17.63
3214	NYSE	AVD	Thu, Dec 29, 2005	18.68	18.68	18.29	18.41
3213	NYSE	AVD	Wed, Dec 28, 2005	18.83	18.83	18.56	18.73
3212	NYSE	AVD	Tue, Dec 27, 2005	18.79	18.81	18.60	18.73
3211	NYSE	AVD	Fri, Dec 23, 2005	18.68	18.79	18.65	18.68
3210	NYSE	AVD	Thu, Dec 22, 2005	18.68	18.98	18.47	18.86
3209	NYSE	AVD	Wed, Dec 21, 2005	18.98	19.12	18.75	18.79
3208	NYSE	AVD	Tue, Dec 20, 2005	19.69	19.69	18.88	18.98
3207	NYSE	AVD	Mon, Dec 19, 2005	19.58	20.24	19.32	19.67
3206	NYSE	AVD	Fri, Dec 16, 2005	19.46	19.64	19.24	19.58
3205	NYSE	AVD	Thu, Dec 15, 2005	19.76	19.76	18.65	19.39
3204	NYSE	AVD	Wed, Dec 14, 2005	19.39	19.92	19.35	19.76
3203	NYSE	AVD	Tue, Dec 13, 2005	18.94	19.46	18.92	19.46
3202	NYSE	AVD	Mon, Dec 12, 2005	18.56	18.94	18.49	18.92
3201	NYSE	AVD	Fri, Dec 9, 2005	18.68	18.68	18.38	18.56
3200	NYSE	AVD	Thu, Dec 8, 2005	18.41	18.61	18.35	18.60
3199	NYSE	AVD	Wed, Dec 7, 2005	18.62	18.62	18.34	18.46
3198	NYSE	AVD	Tue, Dec 6, 2005	18.08	18.49	18.08	18.43
3197	NYSE	AVD	Mon, Dec 5, 2005	18.41	18.49	17.89	18.00
3196	NYSE	AVD	Fri, Dec 2, 2005	17.96	18.29	17.83	18.27
3195	NYSE	AVD	Thu, Dec 1, 2005	17.48	18.00	17.40	17.88
3194	NYSE	AVD	Wed, Nov 30, 2005	16.69	17.60	16.69	17.29
3193	NYSE	AVD	Tue, Nov 29, 2005	16.80	16.81	16.58	16.73
3192	NYSE	AVD	Mon, Nov 28, 2005	16.69	16.88	16.65	16.65
3191	NYSE	AVD	Fri, Nov 25, 2005	16.76	16.83	16.73	16.80
3190	NYSE	AVD	Wed, Nov 23, 2005	16.76	16.85	16.73	16.80
3189	NYSE	AVD	Tue, Nov 22, 2005	16.80	16.88	16.73	16.80
3188	NYSE	AVD	Mon, Nov 21, 2005	16.73	16.82	16.44	16.82
3187	NYSE	AVD	Fri, Nov 18, 2005	16.84	16.84	16.65	16.82
3186	NYSE	AVD	Thu, Nov 17, 2005	16.31	16.69	16.26	16.69
3185	NYSE	AVD	Wed, Nov 16, 2005	15.99	16.23	15.75	16.23
3184	NYSE	AVD	Tue, Nov 15, 2005	16.39	16.52	16.10	16.10
3183	NYSE	AVD	Mon, Nov 14, 2005	17.33	17.44	16.50	16.50
3182	NYSE	AVD	Fri, Nov 11, 2005	17.40	17.44	17.10	17.18
3181	NYSE	AVD	Thu, Nov 10, 2005	17.45	17.45	16.95	17.36
3180	NYSE	AVD	Wed, Nov 9, 2005	17.21	17.54	17.06	17.45
3179	NYSE	AVD	Tue, Nov 8, 2005	16.99	17.10	16.85	17.10
3178	NYSE	AVD	Mon, Nov 7, 2005	16.50	17.24	16.14	16.94
3177	NYSE	AVD	Fri, Nov 4, 2005	15.89	15.89	15.47	15.60
3176	NYSE	AVD	Thu, Nov 3, 2005	15.75	15.96	15.75	15.86
3175	NYSE	AVD	Wed, Nov 2, 2005	15.30	15.75	15.30	15.67
3174	NYSE	AVD	Tue, Nov 1, 2005	15.56	15.56	15.17	15.25
3173	NYSE	AVD	Mon, Oct 31, 2005	15.56	15.64	14.55	15.58
3172	NYSE	AVD	Fri, Oct 28, 2005	14.85	14.86	14.76	14.84
3171	NYSE	AVD	Thu, Oct 27, 2005	15.11	15.11	14.72	14.72
3170	NYSE	AVD	Wed, Oct 26, 2005	14.99	15.11	14.93	14.93
3169	NYSE	AVD	Tue, Oct 25, 2005	15.00	15.21	14.93	14.99
3168	NYSE	AVD	Mon, Oct 24, 2005	14.59	15.00	14.58	14.99
3167	NYSE	AVD	Fri, Oct 21, 2005	14.25	14.54	14.23	14.51
3166	NYSE	AVD	Thu, Oct 20, 2005	14.44	14.44	14.15	14.15
3165	NYSE	AVD	Wed, Oct 19, 2005	14.00	14.51	13.95	14.49
3164	NYSE	AVD	Tue, Oct 18, 2005	13.99	14.06	13.94	14.04
3163	NYSE	AVD	Mon, Oct 17, 2005	14.24	14.24	14.11	14.18
3162	NYSE	AVD	Fri, Oct 14, 2005	14.19	14.24	14.09	14.20
3161	NYSE	AVD	Thu, Oct 13, 2005	14.10	14.18	13.91	14.14
3160	NYSE	AVD	Wed, Oct 12, 2005	14.03	14.21	13.88	14.15
3159	NYSE	AVD	Tue, Oct 11, 2005	14.10	14.18	14.02	14.11
3158	NYSE	AVD	Mon, Oct 10, 2005	14.29	14.30	14.11	14.20
3157	NYSE	AVD	Fri, Oct 7, 2005	14.03	14.40	14.03	14.29
3156	NYSE	AVD	Thu, Oct 6, 2005	13.88	13.91	13.77	13.87
3155	NYSE	AVD	Wed, Oct 5, 2005	14.31	14.42	13.97	13.99
3154	NYSE	AVD	Tue, Oct 4, 2005	14.10	14.63	14.10	14.31
3153	NYSE	AVD	Mon, Oct 3, 2005	13.67	14.29	13.67	14.18
3152	NYSE	AVD	Fri, Sep 30, 2005	13.80	13.85	13.73	13.73
3151	NYSE	AVD	Thu, Sep 29, 2005	13.91	13.91	13.72	13.80
3150	NYSE	AVD	Wed, Sep 28, 2005	14.14	14.14	13.87	13.91
3149	NYSE	AVD	Tue, Sep 27, 2005	14.40	14.40	13.94	14.08
3148	NYSE	AVD	Mon, Sep 26, 2005	14.51	14.63	14.42	14.49
3147	NYSE	AVD	Fri, Sep 23, 2005	13.99	14.44	13.97	14.44
3146	NYSE	AVD	Thu, Sep 22, 2005	14.12	14.14	14.00	14.05
3145	NYSE	AVD	Wed, Sep 21, 2005	14.60	14.93	14.20	14.20
3144	NYSE	AVD	Tue, Sep 20, 2005	14.55	14.91	14.48	14.51
3143	NYSE	AVD	Mon, Sep 19, 2005	14.51	14.55	14.40	14.45
3142	NYSE	AVD	Fri, Sep 16, 2005	14.09	14.60	14.06	14.60
3141	NYSE	AVD	Thu, Sep 15, 2005	14.21	14.33	14.01	14.01
3140	NYSE	AVD	Wed, Sep 14, 2005	14.66	14.81	14.25	14.27
3139	NYSE	AVD	Tue, Sep 13, 2005	14.74	14.89	14.60	14.74
3138	NYSE	AVD	Mon, Sep 12, 2005	15.24	15.24	14.79	14.84
3137	NYSE	AVD	Fri, Sep 9, 2005	15.47	15.62	15.15	15.36
3136	NYSE	AVD	Thu, Sep 8, 2005	15.79	15.83	15.26	15.55
3135	NYSE	AVD	Wed, Sep 7, 2005	15.55	16.14	15.55	15.89
3134	NYSE	AVD	Tue, Sep 6, 2005	15.28	15.86	15.28	15.65
3133	NYSE	AVD	Fri, Sep 2, 2005	15.23	15.61	15.09	15.32
3132	NYSE	AVD	Thu, Sep 1, 2005	15.08	16.04	15.08	15.29
3131	NYSE	AVD	Wed, Aug 31, 2005	14.36	15.17	14.25	15.00
3130	NYSE	AVD	Tue, Aug 30, 2005	14.42	14.42	14.03	14.26
3129	NYSE	AVD	Mon, Aug 29, 2005	14.06	14.51	13.84	14.45
3128	NYSE	AVD	Fri, Aug 26, 2005	13.73	14.25	13.73	14.25
3127	NYSE	AVD	Thu, Aug 25, 2005	13.89	13.91	13.76	13.84
3126	NYSE	AVD	Wed, Aug 24, 2005	13.88	14.24	13.88	13.95
3125	NYSE	AVD	Tue, Aug 23, 2005	14.03	14.33	13.88	13.91
3124	NYSE	AVD	Mon, Aug 22, 2005	14.25	14.33	13.82	13.89
3123	NYSE	AVD	Fri, Aug 19, 2005	13.76	14.43	13.76	14.34
3122	NYSE	AVD	Thu, Aug 18, 2005	13.80	13.84	13.53	13.70
3121	NYSE	AVD	Wed, Aug 17, 2005	14.17	14.18	13.75	13.82
3120	NYSE	AVD	Tue, Aug 16, 2005	14.27	14.28	14.18	14.19
3119	NYSE	AVD	Mon, Aug 15, 2005	14.79	14.79	14.21	14.26
3118	NYSE	AVD	Fri, Aug 12, 2005	14.81	14.81	14.08	14.63
3117	NYSE	AVD	Thu, Aug 11, 2005	14.85	15.14	14.85	14.95
3116	NYSE	AVD	Wed, Aug 10, 2005	13.85	15.13	13.85	14.68
3115	NYSE	AVD	Tue, Aug 9, 2005	14.85	15.15	13.54	13.64
3114	NYSE	AVD	Mon, Aug 8, 2005	17.18	17.18	14.87	14.87
3113	NYSE	AVD	Fri, Aug 5, 2005	17.29	17.29	16.89	17.18
3112	NYSE	AVD	Thu, Aug 4, 2005	17.63	17.63	17.33	17.48
3111	NYSE	AVD	Wed, Aug 3, 2005	17.92	17.92	17.60	17.72
3110	NYSE	AVD	Tue, Aug 2, 2005	17.77	17.96	17.77	17.96
3109	NYSE	AVD	Mon, Aug 1, 2005	18.38	18.38	17.66	17.69
3108	NYSE	AVD	Fri, Jul 29, 2005	18.43	18.49	18.38	18.38
3107	NYSE	AVD	Thu, Jul 28, 2005	18.34	18.41	17.77	18.35
3106	NYSE	AVD	Wed, Jul 27, 2005	17.79	18.30	17.72	18.30
3105	NYSE	AVD	Tue, Jul 26, 2005	17.16	17.70	17.03	17.70
3104	NYSE	AVD	Mon, Jul 25, 2005	17.14	17.40	17.03	17.15
3103	NYSE	AVD	Fri, Jul 22, 2005	16.39	17.03	16.35	17.03
3102	NYSE	AVD	Thu, Jul 21, 2005	16.49	16.49	16.22	16.36
3101	NYSE	AVD	Wed, Jul 20, 2005	16.58	16.58	16.13	16.45
3100	NYSE	AVD	Tue, Jul 19, 2005	16.69	16.76	16.50	16.64
3099	NYSE	AVD	Mon, Jul 18, 2005	16.43	16.73	16.43	16.70
3098	NYSE	AVD	Fri, Jul 15, 2005	16.22	16.50	16.22	16.50
3097	NYSE	AVD	Thu, Jul 14, 2005	16.19	16.70	15.38	16.22
3096	NYSE	AVD	Wed, Jul 13, 2005	16.22	16.24	16.13	16.19
3095	NYSE	AVD	Tue, Jul 12, 2005	16.23	16.29	16.13	16.22
3094	NYSE	AVD	Mon, Jul 11, 2005	16.67	17.21	15.00	16.16
3093	NYSE	AVD	Fri, Jul 8, 2005	16.34	16.50	16.32	16.50
3092	NYSE	AVD	Thu, Jul 7, 2005	16.58	16.58	16.38	16.46
3091	NYSE	AVD	Wed, Jul 6, 2005	16.46	16.70	16.45	16.70
3090	NYSE	AVD	Tue, Jul 5, 2005	15.92	16.61	15.92	16.61
3089	NYSE	AVD	Fri, Jul 1, 2005	15.86	15.92	15.77	15.92
3088	NYSE	AVD	Thu, Jun 30, 2005	15.64	15.75	15.56	15.68
3087	NYSE	AVD	Wed, Jun 29, 2005	14.96	15.51	14.96	15.46
3086	NYSE	AVD	Tue, Jun 28, 2005	14.85	15.00	14.83	15.00
3085	NYSE	AVD	Mon, Jun 27, 2005	15.17	15.17	14.81	14.93
3084	NYSE	AVD	Fri, Jun 24, 2005	15.41	15.47	15.19	15.19
3083	NYSE	AVD	Thu, Jun 23, 2005	15.38	15.52	15.33	15.38
3082	NYSE	AVD	Wed, Jun 22, 2005	15.26	15.44	15.15	15.38
3081	NYSE	AVD	Tue, Jun 21, 2005	15.41	15.41	15.24	15.26
3080	NYSE	AVD	Mon, Jun 20, 2005	15.60	15.64	15.49	15.49
3079	NYSE	AVD	Fri, Jun 17, 2005	15.60	15.74	15.60	15.64
3078	NYSE	AVD	Thu, Jun 16, 2005	15.44	15.60	15.43	15.60
3077	NYSE	AVD	Wed, Jun 15, 2005	15.36	15.45	15.21	15.44
3076	NYSE	AVD	Tue, Jun 14, 2005	15.30	15.37	15.17	15.27
3075	NYSE	AVD	Mon, Jun 13, 2005	15.08	15.23	15.00	15.23
3074	NYSE	AVD	Fri, Jun 10, 2005	14.91	15.14	14.83	15.00
3073	NYSE	AVD	Thu, Jun 9, 2005	14.74	14.89	14.56	14.81
3072	NYSE	AVD	Wed, Jun 8, 2005	14.55	14.81	14.53	14.64
3071	NYSE	AVD	Tue, Jun 7, 2005	13.95	14.69	13.95	14.48
3070	NYSE	AVD	Mon, Jun 6, 2005	14.21	14.21	13.88	13.97
3069	NYSE	AVD	Fri, Jun 3, 2005	14.21	14.41	14.11	14.15
3068	NYSE	AVD	Thu, Jun 2, 2005	14.10	14.24	13.98	14.11
3067	NYSE	AVD	Wed, Jun 1, 2005	13.50	13.88	13.50	13.85
3066	NYSE	AVD	Tue, May 31, 2005	12.83	13.51	12.76	13.43
3065	NYSE	AVD	Fri, May 27, 2005	12.76	13.01	12.68	12.89
3064	NYSE	AVD	Thu, May 26, 2005	13.62	13.62	12.91	12.94
3063	NYSE	AVD	Wed, May 25, 2005	13.88	13.88	13.50	13.59
3062	NYSE	AVD	Tue, May 24, 2005	13.75	14.14	12.60	13.92
3061	NYSE	AVD	Mon, May 23, 2005	14.03	14.12	13.88	14.06
3060	NYSE	AVD	Fri, May 20, 2005	14.10	14.18	14.04	14.06
3059	NYSE	AVD	Thu, May 19, 2005	14.25	14.36	14.10	14.16
3058	NYSE	AVD	Wed, May 18, 2005	13.76	14.41	13.69	14.18
3057	NYSE	AVD	Tue, May 17, 2005	13.46	13.65	13.27	13.65
3056	NYSE	AVD	Mon, May 16, 2005	13.76	13.79	13.28	13.54
3055	NYSE	AVD	Fri, May 13, 2005	14.10	14.21	13.88	13.88
3054	NYSE	AVD	Thu, May 12, 2005	14.14	14.25	14.03	14.05
3053	NYSE	AVD	Wed, May 11, 2005	14.10	14.33	13.96	14.05
3052	NYSE	AVD	Tue, May 10, 2005	14.03	14.03	13.75	13.98
3051	NYSE	AVD	Mon, May 9, 2005	13.61	14.18	13.43	14.10
3050	NYSE	AVD	Fri, May 6, 2005	14.03	14.06	13.31	13.43
3049	NYSE	AVD	Thu, May 5, 2005	13.79	14.93	13.79	13.95
3048	NYSE	AVD	Wed, May 4, 2005	13.27	13.61	13.27	13.61
3047	NYSE	AVD	Tue, May 3, 2005	13.34	13.72	13.24	13.25
3046	NYSE	AVD	Mon, May 2, 2005	13.50	13.54	13.22	13.35
3045	NYSE	AVD	Fri, Apr 29, 2005	13.24	13.43	13.09	13.24
3044	NYSE	AVD	Thu, Apr 28, 2005	13.43	13.49	13.13	13.13
3043	NYSE	AVD	Wed, Apr 27, 2005	13.46	13.75	13.20	13.51
3042	NYSE	AVD	Tue, Apr 26, 2005	13.39	14.09	13.29	13.46
3041	NYSE	AVD	Mon, Apr 25, 2005	13.54	13.69	13.15	13.54
3040	NYSE	AVD	Fri, Apr 22, 2005	14.96	14.96	13.76	13.80
3039	NYSE	AVD	Thu, Apr 21, 2005	14.73	15.00	14.18	14.84
3038	NYSE	AVD	Wed, Apr 20, 2005	15.30	15.38	14.63	14.72
3037	NYSE	AVD	Tue, Apr 19, 2005	15.23	15.62	15.19	15.49
3036	NYSE	AVD	Mon, Apr 18, 2005	15.38	15.83	14.87	15.17
3035	NYSE	AVD	Fri, Apr 15, 2005	15.90	15.90	15.45	15.56
3034	NYSE	AVD	Thu, Apr 14, 2005	16.13	16.28	15.98	16.03
3033	NYSE	AVD	Wed, Apr 13, 2005	15.84	16.26	15.84	16.16
3032	NYSE	AVD	Tue, Apr 12, 2005	15.66	16.03	15.60	16.02
3031	NYSE	AVD	Mon, Apr 11, 2005	15.67	16.14	15.65	15.72
3030	NYSE	AVD	Fri, Apr 8, 2005	15.47	15.75	15.44	15.67
3029	NYSE	AVD	Thu, Apr 7, 2005	15.62	15.62	15.17	15.43
3028	NYSE	AVD	Wed, Apr 6, 2005	15.26	15.75	15.26	15.62
3027	NYSE	AVD	Tue, Apr 5, 2005	15.48	15.57	15.11	15.30
3026	NYSE	AVD	Mon, Apr 4, 2005	15.94	16.11	15.57	15.63
3025	NYSE	AVD	Fri, Apr 1, 2005	16.89	16.91	15.79	15.94
3024	NYSE	AVD	Thu, Mar 31, 2005	17.16	17.16	16.70	16.83
3023	NYSE	AVD	Wed, Mar 30, 2005	16.22	17.06	16.22	17.02
3022	NYSE	AVD	Tue, Mar 29, 2005	15.86	16.61	15.81	16.07
3021	NYSE	AVD	Mon, Mar 28, 2005	15.62	15.80	15.50	15.80
3020	NYSE	AVD	Thu, Mar 24, 2005	15.62	15.68	15.57	15.62
3019	NYSE	AVD	Wed, Mar 23, 2005	15.58	15.75	15.00	15.60
3018	NYSE	AVD	Tue, Mar 22, 2005	15.56	16.04	15.56	15.56
3017	NYSE	AVD	Mon, Mar 21, 2005	14.78	15.77	14.72	15.45
3016	NYSE	AVD	Fri, Mar 18, 2005	15.24	15.24	14.78	14.81
3015	NYSE	AVD	Thu, Mar 17, 2005	14.76	15.27	14.68	15.15
3014	NYSE	AVD	Wed, Mar 16, 2005	15.06	15.06	14.70	14.75
3013	NYSE	AVD	Tue, Mar 15, 2005	14.78	15.15	14.75	15.09
3012	NYSE	AVD	Mon, Mar 14, 2005	14.76	14.87	14.53	14.78
3011	NYSE	AVD	Fri, Mar 11, 2005	14.85	15.09	14.76	14.76
3010	NYSE	AVD	Thu, Mar 10, 2005	15.56	15.56	14.60	14.82
3009	NYSE	AVD	Wed, Mar 9, 2005	15.53	15.59	15.49	15.53
3008	NYSE	AVD	Tue, Mar 8, 2005	15.48	15.73	15.47	15.53
3007	NYSE	AVD	Mon, Mar 7, 2005	16.01	16.31	15.47	15.48
3006	NYSE	AVD	Fri, Mar 4, 2005	15.32	15.98	15.32	15.92
3005	NYSE	AVD	Thu, Mar 3, 2005	15.02	15.86	15.00	15.19
3004	NYSE	AVD	Wed, Mar 2, 2005	15.00	15.00	14.78	14.87
3003	NYSE	AVD	Tue, Mar 1, 2005	14.64	15.00	14.64	15.00
3002	NYSE	AVD	Mon, Feb 28, 2005	14.32	14.61	14.32	14.60
3001	NYSE	AVD	Fri, Feb 25, 2005	13.88	14.34	13.88	14.33
3000	NYSE	AVD	Thu, Feb 24, 2005	13.80	13.92	13.55	13.91
2999	NYSE	AVD	Wed, Feb 23, 2005	13.35	13.88	13.31	13.79
2998	NYSE	AVD	Tue, Feb 22, 2005	13.69	13.74	13.24	13.37
2997	NYSE	AVD	Fri, Feb 18, 2005	14.08	14.08	13.69	13.69
2996	NYSE	AVD	Thu, Feb 17, 2005	13.78	14.03	13.78	13.93
2995	NYSE	AVD	Wed, Feb 16, 2005	13.58	13.88	13.54	13.82
2994	NYSE	AVD	Tue, Feb 15, 2005	13.88	13.88	13.61	13.65
2993	NYSE	AVD	Mon, Feb 14, 2005	13.93	14.06	13.87	13.97
2992	NYSE	AVD	Fri, Feb 11, 2005	13.61	13.99	13.50	13.98
2991	NYSE	AVD	Thu, Feb 10, 2005	13.78	13.78	13.39	13.52
2990	NYSE	AVD	Wed, Feb 9, 2005	13.89	13.95	13.78	13.80
2989	NYSE	AVD	Tue, Feb 8, 2005	14.06	14.06	13.81	13.94
2988	NYSE	AVD	Mon, Feb 7, 2005	13.97	14.14	13.97	14.14
2987	NYSE	AVD	Fri, Feb 4, 2005	13.69	13.97	13.66	13.96
2986	NYSE	AVD	Thu, Feb 3, 2005	13.53	13.67	13.53	13.67
2985	NYSE	AVD	Wed, Feb 2, 2005	13.65	13.65	13.52	13.53
2984	NYSE	AVD	Tue, Feb 1, 2005	13.55	13.67	13.51	13.56
2983	NYSE	AVD	Mon, Jan 31, 2005	13.01	13.59	12.98	13.49
2982	NYSE	AVD	Fri, Jan 28, 2005	13.11	13.11	12.92	12.99
2981	NYSE	AVD	Thu, Jan 27, 2005	12.83	13.11	12.78	13.06
2980	NYSE	AVD	Wed, Jan 26, 2005	12.73	12.83	12.62	12.83
2979	NYSE	AVD	Tue, Jan 25, 2005	12.47	12.77	12.47	12.68
2978	NYSE	AVD	Mon, Jan 24, 2005	12.41	12.52	12.37	12.37
2977	NYSE	AVD	Fri, Jan 21, 2005	12.65	12.65	12.38	12.53
2976	NYSE	AVD	Thu, Jan 20, 2005	13.07	13.07	12.62	12.62
2975	NYSE	AVD	Wed, Jan 19, 2005	12.71	13.10	12.71	12.94
2974	NYSE	AVD	Tue, Jan 18, 2005	12.08	12.70	12.00	12.70
2973	NYSE	AVD	Fri, Jan 14, 2005	12.10	12.11	12.06	12.09
2972	NYSE	AVD	Thu, Jan 13, 2005	12.08	12.21	12.00	12.11
2971	NYSE	AVD	Wed, Jan 12, 2005	12.56	12.63	12.15	12.19
2970	NYSE	AVD	Tue, Jan 11, 2005	12.58	12.62	12.56	12.56
2969	NYSE	AVD	Mon, Jan 10, 2005	12.68	12.83	12.66	12.66
2968	NYSE	AVD	Fri, Jan 7, 2005	12.75	12.79	12.61	12.61
2967	NYSE	AVD	Thu, Jan 6, 2005	12.75	12.84	12.64	12.83
2966	NYSE	AVD	Wed, Jan 5, 2005	13.03	13.09	12.75	12.86
2965	NYSE	AVD	Tue, Jan 4, 2005	13.71	13.73	12.90	13.07
2964	NYSE	AVD	Mon, Jan 3, 2005	13.79	13.88	13.50	13.61
2963	NYSE	AVD	Fri, Dec 31, 2004	13.79	13.84	13.78	13.79
2962	NYSE	AVD	Thu, Dec 30, 2004	13.89	13.89	13.69	13.79
2961	NYSE	AVD	Wed, Dec 29, 2004	13.97	13.97	13.79	13.83
2960	NYSE	AVD	Tue, Dec 28, 2004	13.91	14.06	13.91	14.01
2959	NYSE	AVD	Mon, Dec 27, 2004	14.13	14.13	13.76	13.85
2958	NYSE	AVD	Thu, Dec 23, 2004	13.54	14.33	12.94	14.20
2957	NYSE	AVD	Wed, Dec 22, 2004	13.89	13.89	13.62	13.62
2956	NYSE	AVD	Tue, Dec 21, 2004	13.93	13.97	13.81	13.89
2955	NYSE	AVD	Mon, Dec 20, 2004	14.04	14.04	13.85	13.99
2954	NYSE	AVD	Fri, Dec 17, 2004	14.29	14.34	14.08	14.12
2953	NYSE	AVD	Thu, Dec 16, 2004	14.42	14.42	14.31	14.34
2952	NYSE	AVD	Wed, Dec 15, 2004	14.33	14.42	14.33	14.40
2951	NYSE	AVD	Tue, Dec 14, 2004	14.36	14.36	14.27	14.34
2950	NYSE	AVD	Mon, Dec 13, 2004	14.22	14.38	14.22	14.38
2949	NYSE	AVD	Fri, Dec 10, 2004	14.34	14.34	14.21	14.22
2948	NYSE	AVD	Thu, Dec 9, 2004	14.61	14.61	14.33	14.33
2947	NYSE	AVD	Wed, Dec 8, 2004	14.31	14.63	14.25	14.62
2946	NYSE	AVD	Tue, Dec 7, 2004	14.31	14.76	14.14	14.25
2945	NYSE	AVD	Mon, Dec 6, 2004	13.99	14.51	13.92	14.29
2944	NYSE	AVD	Fri, Dec 3, 2004	14.19	14.25	13.65	13.99
2943	NYSE	AVD	Thu, Dec 2, 2004	14.40	14.51	14.19	14.25
2942	NYSE	AVD	Wed, Dec 1, 2004	14.31	14.45	14.25	14.42
2941	NYSE	AVD	Tue, Nov 30, 2004	14.55	14.55	14.14	14.34
2940	NYSE	AVD	Mon, Nov 29, 2004	14.51	14.55	14.42	14.55
2939	NYSE	AVD	Fri, Nov 26, 2004	14.52	14.52	14.48	14.51
2938	NYSE	AVD	Wed, Nov 24, 2004	14.49	14.53	14.44	14.52
2937	NYSE	AVD	Tue, Nov 23, 2004	14.74	14.74	14.51	14.59
2936	NYSE	AVD	Mon, Nov 22, 2004	14.40	14.83	14.33	14.70
2935	NYSE	AVD	Fri, Nov 19, 2004	14.59	14.59	14.14	14.46
2934	NYSE	AVD	Thu, Nov 18, 2004	15.24	15.24	14.72	14.72
2933	NYSE	AVD	Wed, Nov 17, 2004	15.19	15.36	15.15	15.24
2932	NYSE	AVD	Tue, Nov 16, 2004	15.15	15.23	15.11	15.14
2931	NYSE	AVD	Mon, Nov 15, 2004	14.88	15.09	14.86	15.09
2930	NYSE	AVD	Fri, Nov 12, 2004	14.89	14.94	14.87	14.90
2929	NYSE	AVD	Thu, Nov 11, 2004	14.72	14.94	14.64	14.94
2928	NYSE	AVD	Wed, Nov 10, 2004	14.40	14.68	14.39	14.63
2927	NYSE	AVD	Tue, Nov 9, 2004	14.10	14.31	14.10	14.27
2926	NYSE	AVD	Mon, Nov 8, 2004	13.67	14.21	13.39	14.03
2925	NYSE	AVD	Fri, Nov 5, 2004	14.10	14.29	13.43	13.67
2924	NYSE	AVD	Thu, Nov 4, 2004	13.58	14.14	13.58	14.06
2923	NYSE	AVD	Wed, Nov 3, 2004	13.03	13.94	13.03	13.44
2922	NYSE	AVD	Tue, Nov 2, 2004	12.12	12.53	12.12	12.44
2921	NYSE	AVD	Mon, Nov 1, 2004	12.14	12.21	12.08	12.18
2920	NYSE	AVD	Fri, Oct 29, 2004	11.95	12.15	11.95	12.14
2919	NYSE	AVD	Thu, Oct 28, 2004	11.94	11.98	11.93	11.98
2918	NYSE	AVD	Wed, Oct 27, 2004	12.00	12.03	11.74	11.94
2917	NYSE	AVD	Tue, Oct 26, 2004	12.03	12.04	11.87	12.04
2916	NYSE	AVD	Mon, Oct 25, 2004	12.13	12.47	12.01	12.05
2915	NYSE	AVD	Fri, Oct 22, 2004	12.06	12.22	12.04	12.09
2914	NYSE	AVD	Thu, Oct 21, 2004	11.91	12.03	11.91	12.02
2913	NYSE	AVD	Wed, Oct 20, 2004	12.11	12.23	11.81	11.93
2912	NYSE	AVD	Tue, Oct 19, 2004	12.54	12.64	12.08	12.19
2911	NYSE	AVD	Mon, Oct 18, 2004	12.28	12.54	12.23	12.54
2910	NYSE	AVD	Fri, Oct 15, 2004	12.43	12.49	12.43	12.44
2909	NYSE	AVD	Thu, Oct 14, 2004	12.38	12.54	12.31	12.41
2908	NYSE	AVD	Wed, Oct 13, 2004	12.98	12.98	12.19	12.39
2907	NYSE	AVD	Tue, Oct 12, 2004	12.96	13.12	12.96	12.98
2906	NYSE	AVD	Mon, Oct 11, 2004	12.71	13.01	12.68	12.96
2905	NYSE	AVD	Fri, Oct 8, 2004	12.73	12.79	12.66	12.72
2904	NYSE	AVD	Thu, Oct 7, 2004	13.05	13.09	12.57	12.73
2903	NYSE	AVD	Wed, Oct 6, 2004	13.87	13.87	12.98	13.13
2902	NYSE	AVD	Tue, Oct 5, 2004	13.82	14.06	13.82	13.88
2901	NYSE	AVD	Mon, Oct 4, 2004	13.65	13.93	13.60	13.85
2900	NYSE	AVD	Fri, Oct 1, 2004	13.44	13.68	13.44	13.56
2899	NYSE	AVD	Thu, Sep 30, 2004	13.41	13.43	13.37	13.40
2898	NYSE	AVD	Wed, Sep 29, 2004	12.81	13.39	12.81	13.35
2897	NYSE	AVD	Tue, Sep 28, 2004	13.03	13.03	12.68	12.83
2896	NYSE	AVD	Mon, Sep 27, 2004	12.94	13.13	12.81	13.01
2895	NYSE	AVD	Fri, Sep 24, 2004	12.52	12.79	12.52	12.74
2894	NYSE	AVD	Thu, Sep 23, 2004	12.32	12.68	12.32	12.45
2893	NYSE	AVD	Wed, Sep 22, 2004	12.19	12.41	12.09	12.41
2892	NYSE	AVD	Tue, Sep 21, 2004	12.14	12.28	11.94	12.19
2891	NYSE	AVD	Mon, Sep 20, 2004	12.66	12.71	12.08	12.12
2890	NYSE	AVD	Fri, Sep 17, 2004	13.41	13.41	12.89	12.96
2889	NYSE	AVD	Thu, Sep 16, 2004	13.36	13.42	13.36	13.41
2888	NYSE	AVD	Wed, Sep 15, 2004	13.46	13.50	13.26	13.36
2887	NYSE	AVD	Tue, Sep 14, 2004	13.31	13.46	13.29	13.46
2886	NYSE	AVD	Mon, Sep 13, 2004	13.46	13.47	13.14	13.31
2885	NYSE	AVD	Fri, Sep 10, 2004	13.16	13.31	13.09	13.20
2884	NYSE	AVD	Thu, Sep 9, 2004	12.53	13.20	12.53	13.07
2883	NYSE	AVD	Wed, Sep 8, 2004	12.45	12.56	12.41	12.53
2882	NYSE	AVD	Tue, Sep 7, 2004	12.04	12.55	12.01	12.45
2881	NYSE	AVD	Fri, Sep 3, 2004	11.93	12.23	11.93	12.23
2880	NYSE	AVD	Thu, Sep 2, 2004	11.46	11.85	11.46	11.85
2879	NYSE	AVD	Wed, Sep 1, 2004	11.40	11.56	11.33	11.52
2878	NYSE	AVD	Tue, Aug 31, 2004	11.33	11.59	11.25	11.40
2877	NYSE	AVD	Mon, Aug 30, 2004	11.33	11.43	11.25	11.30
2876	NYSE	AVD	Fri, Aug 27, 2004	11.33	11.40	11.29	11.36
2875	NYSE	AVD	Thu, Aug 26, 2004	11.27	11.33	11.23	11.28
2874	NYSE	AVD	Wed, Aug 25, 2004	11.16	11.61	11.12	11.27
2873	NYSE	AVD	Tue, Aug 24, 2004	10.82	11.24	10.74	11.16
2872	NYSE	AVD	Mon, Aug 23, 2004	10.97	10.97	10.80	10.91
2871	NYSE	AVD	Fri, Aug 20, 2004	10.88	10.95	10.79	10.93
2870	NYSE	AVD	Thu, Aug 19, 2004	10.71	10.91	10.71	10.84
2869	NYSE	AVD	Wed, Aug 18, 2004	10.48	10.75	10.46	10.75
2868	NYSE	AVD	Tue, Aug 17, 2004	10.50	10.64	10.39	10.48
2867	NYSE	AVD	Mon, Aug 16, 2004	10.25	10.88	10.25	10.46
2866	NYSE	AVD	Fri, Aug 13, 2004	10.28	10.54	10.28	10.41
2865	NYSE	AVD	Thu, Aug 12, 2004	11.01	11.01	10.22	10.28
2864	NYSE	AVD	Wed, Aug 11, 2004	11.06	11.23	11.06	11.06
2863	NYSE	AVD	Tue, Aug 10, 2004	11.18	11.33	11.07	11.12
2862	NYSE	AVD	Mon, Aug 9, 2004	11.64	11.64	11.08	11.10
2861	NYSE	AVD	Fri, Aug 6, 2004	11.74	11.74	11.60	11.63
2860	NYSE	AVD	Thu, Aug 5, 2004	11.85	12.06	11.67	11.67
2859	NYSE	AVD	Wed, Aug 4, 2004	11.74	11.81	11.63	11.64
2858	NYSE	AVD	Tue, Aug 3, 2004	12.00	12.00	11.70	11.72
2857	NYSE	AVD	Mon, Aug 2, 2004	11.84	12.05	11.81	11.91
2856	NYSE	AVD	Fri, Jul 30, 2004	11.72	11.85	11.63	11.79
2855	NYSE	AVD	Thu, Jul 29, 2004	11.81	11.89	11.57	11.72
2854	NYSE	AVD	Wed, Jul 28, 2004	11.74	11.74	11.33	11.67
2853	NYSE	AVD	Tue, Jul 27, 2004	11.67	11.94	11.67	11.83
2852	NYSE	AVD	Mon, Jul 26, 2004	11.54	11.85	11.54	11.67
2851	NYSE	AVD	Fri, Jul 23, 2004	11.70	11.70	11.51	11.54
2850	NYSE	AVD	Thu, Jul 22, 2004	11.96	12.08	11.70	11.70
2849	NYSE	AVD	Wed, Jul 21, 2004	12.02	12.09	11.82	11.96
2848	NYSE	AVD	Tue, Jul 20, 2004	11.96	12.04	11.81	12.00
2847	NYSE	AVD	Mon, Jul 19, 2004	12.08	12.19	11.97	12.18
2846	NYSE	AVD	Fri, Jul 16, 2004	11.77	12.11	11.76	11.99
2845	NYSE	AVD	Thu, Jul 15, 2004	11.13	11.77	11.13	11.67
2844	NYSE	AVD	Wed, Jul 14, 2004	10.98	11.38	10.98	11.13
2843	NYSE	AVD	Tue, Jul 13, 2004	11.12	11.51	11.04	11.04
2842	NYSE	AVD	Mon, Jul 12, 2004	11.72	11.72	10.99	11.18
2841	NYSE	AVD	Fri, Jul 9, 2004	12.12	12.24	11.70	11.74
2840	NYSE	AVD	Thu, Jul 8, 2004	12.19	12.26	12.00	12.12
2839	NYSE	AVD	Wed, Jul 7, 2004	12.26	12.30	12.15	12.26
2838	NYSE	AVD	Tue, Jul 6, 2004	12.52	12.75	12.21	12.30
2837	NYSE	AVD	Fri, Jul 2, 2004	12.43	12.81	12.43	12.53
2836	NYSE	AVD	Thu, Jul 1, 2004	12.56	12.63	12.38	12.43
2835	NYSE	AVD	Wed, Jun 30, 2004	12.94	12.94	12.47	12.65
2834	NYSE	AVD	Tue, Jun 29, 2004	13.13	13.48	12.72	12.94
2833	NYSE	AVD	Mon, Jun 28, 2004	14.06	14.31	12.92	13.26
2832	NYSE	AVD	Fri, Jun 25, 2004	14.46	14.78	14.10	14.33
2831	NYSE	AVD	Thu, Jun 24, 2004	14.72	14.72	14.37	14.52
2830	NYSE	AVD	Wed, Jun 23, 2004	14.57	14.78	14.55	14.71
2829	NYSE	AVD	Tue, Jun 22, 2004	15.36	15.36	14.63	14.63
2828	NYSE	AVD	Mon, Jun 21, 2004	15.38	15.47	15.06	15.36
2827	NYSE	AVD	Fri, Jun 18, 2004	14.81	15.20	14.58	15.17
2826	NYSE	AVD	Thu, Jun 17, 2004	14.36	14.61	14.11	14.58
2825	NYSE	AVD	Wed, Jun 16, 2004	14.59	14.59	14.10	14.44
2824	NYSE	AVD	Tue, Jun 15, 2004	14.44	14.66	14.40	14.58
2823	NYSE	AVD	Mon, Jun 14, 2004	15.09	15.13	14.53	14.53
2822	NYSE	AVD	Thu, Jun 10, 2004	15.25	15.36	14.63	14.91
2821	NYSE	AVD	Wed, Jun 9, 2004	15.23	15.56	15.06	15.21
2820	NYSE	AVD	Tue, Jun 8, 2004	14.61	15.30	14.61	15.23
2819	NYSE	AVD	Mon, Jun 7, 2004	14.44	14.63	14.33	14.51
2818	NYSE	AVD	Fri, Jun 4, 2004	14.61	14.68	14.42	14.45
2817	NYSE	AVD	Thu, Jun 3, 2004	14.76	14.76	14.26	14.46
2816	NYSE	AVD	Wed, Jun 2, 2004	14.81	14.81	13.50	14.71
2815	NYSE	AVD	Tue, Jun 1, 2004	14.40	14.63	14.16	14.57
2814	NYSE	AVD	Fri, May 28, 2004	14.77	14.78	14.03	14.40
2813	NYSE	AVD	Thu, May 27, 2004	14.40	14.70	14.36	14.66
2812	NYSE	AVD	Wed, May 26, 2004	14.19	14.25	14.14	14.24
2811	NYSE	AVD	Tue, May 25, 2004	14.19	14.25	13.89	14.14
2810	NYSE	AVD	Mon, May 24, 2004	13.97	14.25	13.88	14.19
2809	NYSE	AVD	Fri, May 21, 2004	13.76	13.95	13.65	13.88
2808	NYSE	AVD	Thu, May 20, 2004	13.67	13.76	13.20	13.71
2807	NYSE	AVD	Wed, May 19, 2004	13.46	13.76	13.46	13.67
2806	NYSE	AVD	Tue, May 18, 2004	12.98	13.50	12.98	13.37
2805	NYSE	AVD	Mon, May 17, 2004	13.31	13.31	12.75	12.91
2804	NYSE	AVD	Fri, May 14, 2004	12.79	13.28	12.79	13.26
2803	NYSE	AVD	Thu, May 13, 2004	12.58	13.76	12.23	12.66
2802	NYSE	AVD	Wed, May 12, 2004	11.25	12.66	11.25	12.49
2801	NYSE	AVD	Tue, May 11, 2004	10.21	10.93	10.20	10.93
2800	NYSE	AVD	Mon, May 10, 2004	10.88	10.89	10.20	10.20
2799	NYSE	AVD	Fri, May 7, 2004	11.61	11.61	10.58	10.91
2798	NYSE	AVD	Thu, May 6, 2004	12.08	12.09	11.63	11.64
2797	NYSE	AVD	Wed, May 5, 2004	11.93	12.11	11.85	12.08
2796	NYSE	AVD	Tue, May 4, 2004	12.17	12.17	12.00	12.09
2795	NYSE	AVD	Mon, May 3, 2004	12.26	12.34	11.75	12.17
2794	NYSE	AVD	Fri, Apr 30, 2004	12.60	12.73	12.32	12.39
2793	NYSE	AVD	Thu, Apr 29, 2004	14.02	14.02	12.94	12.98
2792	NYSE	AVD	Wed, Apr 28, 2004	14.25	14.25	13.37	14.02
2791	NYSE	AVD	Tue, Apr 27, 2004	14.29	14.36	14.29	14.35
2790	NYSE	AVD	Mon, Apr 26, 2004	14.40	14.40	14.19	14.24
2789	NYSE	AVD	Fri, Apr 23, 2004	14.34	14.44	14.10	14.22
2788	NYSE	AVD	Thu, Apr 22, 2004	14.10	14.51	13.85	14.18
2787	NYSE	AVD	Wed, Apr 21, 2004	14.44	14.44	13.80	14.01
2786	NYSE	AVD	Tue, Apr 20, 2004	14.10	15.00	14.10	14.40
2785	NYSE	AVD	Mon, Apr 19, 2004	12.94	14.08	12.88	13.95
2784	NYSE	AVD	Fri, Apr 16, 2004	12.19	12.69	12.19	12.68
2783	NYSE	AVD	Thu, Apr 15, 2004	12.13	12.30	12.13	12.25
2782	NYSE	AVD	Wed, Apr 14, 2004	12.26	12.45	12.04	12.18
2781	NYSE	AVD	Tue, Apr 13, 2004	12.40	12.45	12.20	12.32
2780	NYSE	AVD	Mon, Apr 12, 2004	12.16	12.43	11.88	12.39
2779	NYSE	AVD	Thu, Apr 8, 2004	11.65	12.48	11.65	12.48
2778	NYSE	AVD	Wed, Apr 7, 2004	12.00	12.00	11.25	11.60
2777	NYSE	AVD	Tue, Apr 6, 2004	12.48	12.48	12.13	12.13
2776	NYSE	AVD	Mon, Apr 5, 2004	12.63	12.63	12.40	12.48
2775	NYSE	AVD	Fri, Apr 2, 2004	12.45	12.56	12.09	12.50
2774	NYSE	AVD	Thu, Apr 1, 2004	11.85	12.75	11.82	12.39
2773	NYSE	AVD	Wed, Mar 31, 2004	11.70	12.05	11.60	11.75
2772	NYSE	AVD	Tue, Mar 30, 2004	11.13	11.91	11.13	11.64
2771	NYSE	AVD	Mon, Mar 29, 2004	11.06	11.08	11.01	11.07
2770	NYSE	AVD	Fri, Mar 26, 2004	10.75	11.00	10.75	10.88
2769	NYSE	AVD	Thu, Mar 25, 2004	11.07	11.08	10.75	10.75
2768	NYSE	AVD	Wed, Mar 24, 2004	11.03	11.08	11.02	11.06
2767	NYSE	AVD	Tue, Mar 23, 2004	10.75	11.06	10.75	11.03
2766	NYSE	AVD	Mon, Mar 22, 2004	10.81	11.08	10.68	10.70
2765	NYSE	AVD	Fri, Mar 19, 2004	10.50	10.70	10.50	10.61
2764	NYSE	AVD	Thu, Mar 18, 2004	10.63	10.90	10.31	10.50
2763	NYSE	AVD	Wed, Mar 17, 2004	9.60	10.50	9.60	10.50
2762	NYSE	AVD	Tue, Mar 16, 2004	9.38	9.53	9.38	9.53
2761	NYSE	AVD	Mon, Mar 15, 2004	9.46	9.46	9.40	9.40
2760	NYSE	AVD	Fri, Mar 12, 2004	9.49	9.53	9.43	9.52
2759	NYSE	AVD	Thu, Mar 11, 2004	9.00	9.40	9.00	9.38
2758	NYSE	AVD	Wed, Mar 10, 2004	9.04	9.20	9.01	9.18
2757	NYSE	AVD	Tue, Mar 9, 2004	8.88	9.15	8.78	9.06
2756	NYSE	AVD	Mon, Mar 8, 2004	8.96	8.99	8.90	8.91
2755	NYSE	AVD	Fri, Mar 5, 2004	8.69	8.91	8.65	8.91
2754	NYSE	AVD	Thu, Mar 4, 2004	8.51	8.66	8.49	8.66
2753	NYSE	AVD	Wed, Mar 3, 2004	8.78	8.81	8.50	8.54
2752	NYSE	AVD	Tue, Mar 2, 2004	8.44	8.73	8.44	8.71
2751	NYSE	AVD	Mon, Mar 1, 2004	8.44	8.75	8.38	8.44
2750	NYSE	AVD	Fri, Feb 27, 2004	8.88	9.06	8.88	8.88
2749	NYSE	AVD	Thu, Feb 26, 2004	8.88	9.07	8.88	8.91
2748	NYSE	AVD	Wed, Feb 25, 2004	8.50	8.79	8.50	8.79
2747	NYSE	AVD	Tue, Feb 24, 2004	8.65	8.78	8.49	8.55
2746	NYSE	AVD	Mon, Feb 23, 2004	9.22	9.24	8.40	8.75
2745	NYSE	AVD	Fri, Feb 20, 2004	9.31	9.48	9.21	9.25
2744	NYSE	AVD	Thu, Feb 19, 2004	9.36	9.44	9.36	9.41
2743	NYSE	AVD	Wed, Feb 18, 2004	9.35	9.50	9.33	9.40
2742	NYSE	AVD	Tue, Feb 17, 2004	9.49	9.49	9.33	9.49
2741	NYSE	AVD	Fri, Feb 13, 2004	9.46	9.53	9.46	9.49
2740	NYSE	AVD	Thu, Feb 12, 2004	9.58	9.63	9.53	9.59
2739	NYSE	AVD	Wed, Feb 11, 2004	9.50	9.58	9.46	9.58
2738	NYSE	AVD	Tue, Feb 10, 2004	9.38	9.50	9.38	9.50
2737	NYSE	AVD	Mon, Feb 9, 2004	9.50	9.50	9.38	9.45
2736	NYSE	AVD	Fri, Feb 6, 2004	9.03	9.50	9.03	9.50
2735	NYSE	AVD	Thu, Feb 5, 2004	8.95	9.04	8.88	9.04
2734	NYSE	AVD	Wed, Feb 4, 2004	9.01	9.06	8.76	8.95
2733	NYSE	AVD	Tue, Feb 3, 2004	9.43	9.43	9.00	9.10
2732	NYSE	AVD	Mon, Feb 2, 2004	9.41	9.75	9.32	9.59
2731	NYSE	AVD	Fri, Jan 30, 2004	9.76	9.76	9.69	9.74
2730	NYSE	AVD	Thu, Jan 29, 2004	10.43	10.43	9.02	9.74
2729	NYSE	AVD	Wed, Jan 28, 2004	11.25	11.25	10.53	10.53
2728	NYSE	AVD	Tue, Jan 27, 2004	11.41	11.41	11.23	11.23
2727	NYSE	AVD	Mon, Jan 26, 2004	10.51	11.37	10.51	11.37
2726	NYSE	AVD	Fri, Jan 23, 2004	10.50	10.75	10.38	10.45
2725	NYSE	AVD	Thu, Jan 22, 2004	9.98	10.50	9.98	10.43
2724	NYSE	AVD	Wed, Jan 21, 2004	9.79	9.87	9.78	9.87
2723	NYSE	AVD	Tue, Jan 20, 2004	9.79	9.79	9.46	9.75
2722	NYSE	AVD	Fri, Jan 16, 2004	9.75	9.75	9.54	9.74
2721	NYSE	AVD	Thu, Jan 15, 2004	9.78	9.88	9.72	9.75
2720	NYSE	AVD	Wed, Jan 14, 2004	9.94	9.96	9.65	9.72
2719	NYSE	AVD	Tue, Jan 13, 2004	9.95	10.00	9.83	9.88
2718	NYSE	AVD	Mon, Jan 12, 2004	9.69	9.77	9.63	9.66
2717	NYSE	AVD	Fri, Jan 9, 2004	9.63	9.67	9.53	9.63
2716	NYSE	AVD	Thu, Jan 8, 2004	9.88	9.91	9.67	9.67
2715	NYSE	AVD	Wed, Jan 7, 2004	9.96	9.99	9.75	9.78
2714	NYSE	AVD	Tue, Jan 6, 2004	9.68	9.86	9.63	9.80
2713	NYSE	AVD	Mon, Jan 5, 2004	9.53	9.63	9.53	9.59
2712	NYSE	AVD	Fri, Jan 2, 2004	9.36	9.53	9.36	9.53
2711	NYSE	AVD	Wed, Dec 31, 2003	9.40	9.40	9.31	9.36
2710	NYSE	AVD	Tue, Dec 30, 2003	9.74	9.74	9.46	9.46
2709	NYSE	AVD	Mon, Dec 29, 2003	9.28	9.75	9.28	9.67
2708	NYSE	AVD	Fri, Dec 26, 2003	8.54	8.80	8.54	8.80
2707	NYSE	AVD	Wed, Dec 24, 2003	8.43	8.50	8.38	8.50
2706	NYSE	AVD	Tue, Dec 23, 2003	8.33	8.40	8.28	8.40
2705	NYSE	AVD	Mon, Dec 22, 2003	8.23	8.35	8.23	8.30
2704	NYSE	AVD	Fri, Dec 19, 2003	8.14	8.20	8.13	8.16
2703	NYSE	AVD	Thu, Dec 18, 2003	8.11	8.11	8.03	8.08
2702	NYSE	AVD	Wed, Dec 17, 2003	8.37	8.42	8.15	8.15
2701	NYSE	AVD	Tue, Dec 16, 2003	8.44	8.47	8.29	8.31
2700	NYSE	AVD	Mon, Dec 15, 2003	8.10	8.44	8.10	8.37
2699	NYSE	AVD	Fri, Dec 12, 2003	7.92	8.10	7.80	8.10
2698	NYSE	AVD	Thu, Dec 11, 2003	8.38	8.38	7.75	7.91
2697	NYSE	AVD	Wed, Dec 10, 2003	8.70	8.70	8.45	8.45
2696	NYSE	AVD	Tue, Dec 9, 2003	8.75	8.88	8.75	8.75
2695	NYSE	AVD	Mon, Dec 8, 2003	8.63	8.75	8.63	8.75
2694	NYSE	AVD	Fri, Dec 5, 2003	8.75	8.80	8.59	8.63
2693	NYSE	AVD	Thu, Dec 4, 2003	8.56	8.76	8.56	8.72
2692	NYSE	AVD	Wed, Dec 3, 2003	8.45	8.52	8.45	8.50
2691	NYSE	AVD	Tue, Dec 2, 2003	8.24	8.44	8.19	8.43
2690	NYSE	AVD	Mon, Dec 1, 2003	8.00	8.19	8.00	8.19
2689	NYSE	AVD	Fri, Nov 28, 2003	7.94	8.00	7.94	8.00
2688	NYSE	AVD	Wed, Nov 26, 2003	7.87	7.93	7.87	7.90
2687	NYSE	AVD	Tue, Nov 25, 2003	7.89	7.89	7.88	7.89
2686	NYSE	AVD	Mon, Nov 24, 2003	7.86	7.93	7.86	7.92
2685	NYSE	AVD	Fri, Nov 21, 2003	7.83	7.91	7.83	7.90
2684	NYSE	AVD	Thu, Nov 20, 2003	7.94	7.94	7.85	7.85
2683	NYSE	AVD	Wed, Nov 19, 2003	7.81	7.96	7.75	7.96
2682	NYSE	AVD	Tue, Nov 18, 2003	7.84	7.95	7.84	7.85
2681	NYSE	AVD	Mon, Nov 17, 2003	7.87	7.93	7.84	7.84
2680	NYSE	AVD	Fri, Nov 14, 2003	7.76	7.87	7.76	7.87
2679	NYSE	AVD	Thu, Nov 13, 2003	7.81	7.89	7.43	7.87
2678	NYSE	AVD	Wed, Nov 12, 2003	7.61	7.69	7.61	7.66
2677	NYSE	AVD	Tue, Nov 11, 2003	7.59	7.69	7.57	7.64
2676	NYSE	AVD	Mon, Nov 10, 2003	7.65	7.67	7.56	7.56
2675	NYSE	AVD	Fri, Nov 7, 2003	7.54	7.57	7.52	7.52
2674	NYSE	AVD	Thu, Nov 6, 2003	7.51	7.54	7.43	7.54
2673	NYSE	AVD	Wed, Nov 5, 2003	7.42	7.45	7.42	7.45
2672	NYSE	AVD	Tue, Nov 4, 2003	7.73	7.75	7.41	7.41
2671	NYSE	AVD	Mon, Nov 3, 2003	7.46	7.75	7.43	7.65
2670	NYSE	AVD	Fri, Oct 31, 2003	8.03	8.05	7.20	7.41
2669	NYSE	AVD	Thu, Oct 30, 2003	7.83	8.29	7.83	8.15
2668	NYSE	AVD	Wed, Oct 29, 2003	7.50	7.91	7.48	7.76
2667	NYSE	AVD	Tue, Oct 28, 2003	7.25	7.50	7.25	7.46
2666	NYSE	AVD	Mon, Oct 27, 2003	7.14	7.26	7.12	7.25
2665	NYSE	AVD	Fri, Oct 24, 2003	7.12	7.15	7.11	7.11
2664	NYSE	AVD	Thu, Oct 23, 2003	7.11	7.11	7.11	7.11
2663	NYSE	AVD	Wed, Oct 22, 2003	7.11	7.14	7.06	7.11
2662	NYSE	AVD	Tue, Oct 21, 2003	6.78	7.13	6.78	7.13
2661	NYSE	AVD	Mon, Oct 20, 2003	6.78	6.78	6.73	6.73
2660	NYSE	AVD	Fri, Oct 17, 2003	6.63	6.73	6.56	6.71
2659	NYSE	AVD	Thu, Oct 16, 2003	6.60	6.60	6.55	6.60
2658	NYSE	AVD	Wed, Oct 15, 2003	6.55	6.59	6.55	6.55
2657	NYSE	AVD	Tue, Oct 14, 2003	6.56	6.56	6.55	6.55
2656	NYSE	AVD	Mon, Oct 13, 2003	6.50	6.58	6.50	6.55
2655	NYSE	AVD	Fri, Oct 10, 2003	6.51	6.53	6.50	6.50
2654	NYSE	AVD	Thu, Oct 9, 2003	6.57	6.57	6.50	6.51
2653	NYSE	AVD	Wed, Oct 8, 2003	6.56	6.56	6.50	6.50
2652	NYSE	AVD	Tue, Oct 7, 2003	6.51	6.54	6.51	6.53
2651	NYSE	AVD	Mon, Oct 6, 2003	6.49	6.54	6.45	6.54
2650	NYSE	AVD	Fri, Oct 3, 2003	6.38	6.46	6.38	6.43
2649	NYSE	AVD	Thu, Oct 2, 2003	6.35	6.35	6.33	6.34
2648	NYSE	AVD	Wed, Oct 1, 2003	6.21	6.33	6.21	6.33
2647	NYSE	AVD	Tue, Sep 30, 2003	6.16	6.25	6.08	6.25
2646	NYSE	AVD	Mon, Sep 29, 2003	6.44	6.45	6.06	6.29
2645	NYSE	AVD	Fri, Sep 26, 2003	6.55	6.57	6.50	6.50
2644	NYSE	AVD	Thu, Sep 25, 2003	6.62	6.73	6.56	6.57
2643	NYSE	AVD	Wed, Sep 24, 2003	6.45	6.56	6.45	6.56
2642	NYSE	AVD	Tue, Sep 23, 2003	6.25	6.49	6.25	6.40
2641	NYSE	AVD	Mon, Sep 22, 2003	6.33	6.38	6.28	6.31
2640	NYSE	AVD	Fri, Sep 19, 2003	6.43	6.47	6.43	6.47
2639	NYSE	AVD	Thu, Sep 18, 2003	6.51	6.51	6.44	6.46
2638	NYSE	AVD	Wed, Sep 17, 2003	6.48	6.58	6.48	6.51
2637	NYSE	AVD	Tue, Sep 16, 2003	6.23	6.54	6.18	6.51
2636	NYSE	AVD	Mon, Sep 15, 2003	6.48	6.48	6.29	6.31
2635	NYSE	AVD	Fri, Sep 12, 2003	6.52	6.52	6.40	6.52
2634	NYSE	AVD	Thu, Sep 11, 2003	6.53	6.65	6.13	6.55
2633	NYSE	AVD	Wed, Sep 10, 2003	6.85	6.85	6.54	6.58
2632	NYSE	AVD	Tue, Sep 9, 2003	6.93	6.97	6.85	6.89
2631	NYSE	AVD	Mon, Sep 8, 2003	7.06	7.10	6.89	6.98
2630	NYSE	AVD	Fri, Sep 5, 2003	7.09	7.14	7.00	7.05
2629	NYSE	AVD	Thu, Sep 4, 2003	7.12	7.12	7.08	7.09
2628	NYSE	AVD	Wed, Sep 3, 2003	6.98	7.11	6.95	7.06
2627	NYSE	AVD	Tue, Sep 2, 2003	6.80	7.03	6.80	6.96
2626	NYSE	AVD	Fri, Aug 29, 2003	6.79	6.80	6.78	6.80
2625	NYSE	AVD	Thu, Aug 28, 2003	6.53	6.74	6.50	6.74
2624	NYSE	AVD	Wed, Aug 27, 2003	6.59	6.59	6.49	6.56
2623	NYSE	AVD	Tue, Aug 26, 2003	6.79	6.79	6.35	6.59
2622	NYSE	AVD	Mon, Aug 25, 2003	6.55	6.75	6.45	6.75
2621	NYSE	AVD	Fri, Aug 22, 2003	6.47	6.61	6.38	6.61
2620	NYSE	AVD	Thu, Aug 21, 2003	6.23	6.45	6.20	6.45
2619	NYSE	AVD	Wed, Aug 20, 2003	5.99	6.30	5.98	6.25
2618	NYSE	AVD	Tue, Aug 19, 2003	5.66	6.00	5.66	5.97
2617	NYSE	AVD	Mon, Aug 18, 2003	5.59	5.65	5.56	5.60
2616	NYSE	AVD	Fri, Aug 15, 2003	5.55	5.55	5.55	5.55
2615	NYSE	AVD	Thu, Aug 14, 2003	5.49	5.56	5.49	5.55
2614	NYSE	AVD	Wed, Aug 13, 2003	5.59	5.61	5.48	5.50
2613	NYSE	AVD	Tue, Aug 12, 2003	5.51	5.69	5.43	5.56
2612	NYSE	AVD	Mon, Aug 11, 2003	5.44	5.50	5.39	5.46
2611	NYSE	AVD	Fri, Aug 8, 2003	5.30	5.34	5.29	5.32
2610	NYSE	AVD	Thu, Aug 7, 2003	5.26	5.26	5.23	5.25
2609	NYSE	AVD	Wed, Aug 6, 2003	5.20	5.25	5.20	5.20
2608	NYSE	AVD	Tue, Aug 5, 2003	5.23	5.36	5.20	5.25
2607	NYSE	AVD	Mon, Aug 4, 2003	5.35	5.50	5.19	5.26
2606	NYSE	AVD	Fri, Aug 1, 2003	5.51	5.55	5.41	5.42
2605	NYSE	AVD	Thu, Jul 31, 2003	5.14	5.45	5.12	5.45
2604	NYSE	AVD	Wed, Jul 30, 2003	4.94	5.10	4.94	5.10
2603	NYSE	AVD	Tue, Jul 29, 2003	4.84	5.00	4.84	5.00
2602	NYSE	AVD	Mon, Jul 28, 2003	4.83	4.89	4.83	4.88
2601	NYSE	AVD	Fri, Jul 25, 2003	5.03	5.05	4.89	4.89
2600	NYSE	AVD	Thu, Jul 24, 2003	4.99	5.00	4.96	4.99
2599	NYSE	AVD	Wed, Jul 23, 2003	4.88	4.93	4.88	4.93
2598	NYSE	AVD	Tue, Jul 22, 2003	4.84	4.88	4.81	4.81
2597	NYSE	AVD	Mon, Jul 21, 2003	4.80	4.88	4.80	4.81
2596	NYSE	AVD	Fri, Jul 18, 2003	4.69	4.75	4.68	4.75
2595	NYSE	AVD	Thu, Jul 17, 2003	4.69	4.70	4.66	4.70
2594	NYSE	AVD	Wed, Jul 16, 2003	4.64	4.71	4.64	4.68
2593	NYSE	AVD	Tue, Jul 15, 2003	4.69	4.69	4.62	4.66
2592	NYSE	AVD	Mon, Jul 14, 2003	4.64	4.71	4.62	4.71
2591	NYSE	AVD	Fri, Jul 11, 2003	4.68	4.75	4.64	4.68
2590	NYSE	AVD	Thu, Jul 10, 2003	4.69	4.73	4.65	4.69
2589	NYSE	AVD	Wed, Jul 9, 2003	4.69	4.70	4.63	4.66
2588	NYSE	AVD	Tue, Jul 8, 2003	4.69	4.70	4.63	4.66
2587	NYSE	AVD	Mon, Jul 7, 2003	4.70	4.70	4.65	4.65
2586	NYSE	AVD	Thu, Jul 3, 2003	4.68	4.70	4.68	4.70
2585	NYSE	AVD	Wed, Jul 2, 2003	4.67	4.68	4.58	4.65
2584	NYSE	AVD	Tue, Jul 1, 2003	4.63	4.65	4.60	4.63
2583	NYSE	AVD	Mon, Jun 30, 2003	4.74	4.76	4.60	4.60
2582	NYSE	AVD	Fri, Jun 27, 2003	4.70	4.70	4.64	4.69
2581	NYSE	AVD	Thu, Jun 26, 2003	4.60	4.70	4.59	4.66
2580	NYSE	AVD	Wed, Jun 25, 2003	4.57	4.60	4.57	4.60
2579	NYSE	AVD	Tue, Jun 24, 2003	4.54	4.58	4.54	4.57
2578	NYSE	AVD	Mon, Jun 23, 2003	4.60	4.60	4.56	4.57
2577	NYSE	AVD	Fri, Jun 20, 2003	4.59	4.60	4.59	4.60
2576	NYSE	AVD	Thu, Jun 19, 2003	4.60	4.61	4.59	4.59
2575	NYSE	AVD	Wed, Jun 18, 2003	4.55	4.60	4.55	4.59
2574	NYSE	AVD	Tue, Jun 17, 2003	4.60	4.60	4.54	4.54
2573	NYSE	AVD	Mon, Jun 16, 2003	4.60	4.60	4.58	4.59
2572	NYSE	AVD	Fri, Jun 13, 2003	4.60	4.60	4.56	4.60
2571	NYSE	AVD	Thu, Jun 12, 2003	4.60	4.60	4.58	4.60
2570	NYSE	AVD	Wed, Jun 11, 2003	4.38	4.58	4.38	4.58
2569	NYSE	AVD	Tue, Jun 10, 2003	4.34	4.36	4.31	4.36
2568	NYSE	AVD	Mon, Jun 9, 2003	4.35	4.40	4.32	4.37
2567	NYSE	AVD	Fri, Jun 6, 2003	4.39	4.43	4.36	4.38
2566	NYSE	AVD	Thu, Jun 5, 2003	4.48	4.52	4.45	4.45
2565	NYSE	AVD	Wed, Jun 4, 2003	4.58	4.58	4.49	4.49
2564	NYSE	AVD	Tue, Jun 3, 2003	4.61	4.61	4.46	4.54
2563	NYSE	AVD	Mon, Jun 2, 2003	4.62	4.70	4.59	4.60
2562	NYSE	AVD	Fri, May 30, 2003	4.61	4.63	4.59	4.61
2561	NYSE	AVD	Thu, May 29, 2003	4.50	4.63	4.50	4.60
2560	NYSE	AVD	Wed, May 28, 2003	4.45	4.52	4.45	4.50
2559	NYSE	AVD	Tue, May 27, 2003	4.46	4.52	4.46	4.46
2558	NYSE	AVD	Fri, May 23, 2003	4.56	4.56	4.53	4.53
2557	NYSE	AVD	Thu, May 22, 2003	4.52	4.55	4.52	4.54
2556	NYSE	AVD	Wed, May 21, 2003	4.58	4.58	4.48	4.54
2555	NYSE	AVD	Tue, May 20, 2003	4.50	4.52	4.48	4.48
2554	NYSE	AVD	Mon, May 19, 2003	4.34	4.56	4.29	4.48
2553	NYSE	AVD	Fri, May 16, 2003	4.31	4.36	4.30	4.35
2552	NYSE	AVD	Thu, May 15, 2003	4.64	4.64	4.28	4.28
2551	NYSE	AVD	Wed, May 14, 2003	4.60	4.64	4.60	4.63
2550	NYSE	AVD	Tue, May 13, 2003	4.68	4.68	4.63	4.63
2549	NYSE	AVD	Mon, May 12, 2003	4.59	4.70	4.59	4.68
2548	NYSE	AVD	Fri, May 9, 2003	4.50	4.63	4.50	4.63
2547	NYSE	AVD	Thu, May 8, 2003	4.72	4.72	4.46	4.49
2546	NYSE	AVD	Wed, May 7, 2003	4.75	4.75	4.61	4.69
2545	NYSE	AVD	Tue, May 6, 2003	4.76	4.76	4.73	4.75
2544	NYSE	AVD	Mon, May 5, 2003	4.80	4.80	4.69	4.73
2543	NYSE	AVD	Fri, May 2, 2003	5.00	5.00	4.86	4.86
2542	NYSE	AVD	Thu, May 1, 2003	5.05	5.05	4.99	4.99
2541	NYSE	AVD	Wed, Apr 30, 2003	5.09	5.10	5.05	5.06
2540	NYSE	AVD	Tue, Apr 29, 2003	5.05	5.05	5.00	5.05
2539	NYSE	AVD	Mon, Apr 28, 2003	4.88	5.03	4.88	5.00
2538	NYSE	AVD	Fri, Apr 25, 2003	4.75	4.86	4.73	4.86
2537	NYSE	AVD	Thu, Apr 24, 2003	4.71	4.75	4.70	4.75
2536	NYSE	AVD	Wed, Apr 23, 2003	4.61	4.69	4.57	4.68
2535	NYSE	AVD	Tue, Apr 22, 2003	4.59	4.63	4.57	4.63
2534	NYSE	AVD	Mon, Apr 21, 2003	4.56	4.59	4.51	4.59
2533	NYSE	AVD	Thu, Apr 17, 2003	4.50	4.50	4.50	4.50
2532	NYSE	AVD	Wed, Apr 16, 2003	4.48	4.48	4.48	4.48
2531	NYSE	AVD	Tue, Apr 15, 2003	4.48	4.52	4.42	4.48
2530	NYSE	AVD	Mon, Apr 14, 2003	4.28	4.48	4.28	4.48
2529	NYSE	AVD	Fri, Apr 11, 2003	4.25	4.26	4.22	4.22
2528	NYSE	AVD	Thu, Apr 10, 2003	4.22	4.25	4.22	4.25
2527	NYSE	AVD	Wed, Apr 9, 2003	4.22	4.25	4.20	4.22
2526	NYSE	AVD	Tue, Apr 8, 2003	4.25	4.25	4.21	4.25
2525	NYSE	AVD	Mon, Apr 7, 2003	4.24	4.25	4.21	4.25
2524	NYSE	AVD	Fri, Apr 4, 2003	4.20	4.21	4.18	4.21
2523	NYSE	AVD	Thu, Apr 3, 2003	4.18	4.20	4.17	4.18
2522	NYSE	AVD	Wed, Apr 2, 2003	4.17	4.20	4.16	4.18
2521	NYSE	AVD	Tue, Apr 1, 2003	4.21	4.41	4.15	4.15
2520	NYSE	AVD	Mon, Mar 31, 2003	4.11	4.17	4.06	4.17
2519	NYSE	AVD	Fri, Mar 28, 2003	3.98	4.04	3.98	4.04
2518	NYSE	AVD	Thu, Mar 27, 2003	3.94	3.99	3.94	3.98
2517	NYSE	AVD	Wed, Mar 26, 2003	3.90	3.94	3.90	3.94
2516	NYSE	AVD	Tue, Mar 25, 2003	3.91	3.93	3.90	3.93
2515	NYSE	AVD	Mon, Mar 24, 2003	3.93	3.94	3.87	3.91
2514	NYSE	AVD	Fri, Mar 21, 2003	3.85	3.94	3.85	3.94
2513	NYSE	AVD	Thu, Mar 20, 2003	3.86	3.87	3.84	3.84
2512	NYSE	AVD	Wed, Mar 19, 2003	3.74	3.83	3.74	3.83
2511	NYSE	AVD	Tue, Mar 18, 2003	3.77	3.77	3.73	3.74
2510	NYSE	AVD	Mon, Mar 17, 2003	3.76	3.82	3.68	3.74
2509	NYSE	AVD	Fri, Mar 14, 2003	3.68	3.81	3.66	3.74
2508	NYSE	AVD	Thu, Mar 13, 2003	3.44	3.66	3.44	3.66
2507	NYSE	AVD	Wed, Mar 12, 2003	3.50	3.50	3.41	3.43
2506	NYSE	AVD	Tue, Mar 11, 2003	3.54	3.54	3.45	3.48
2505	NYSE	AVD	Mon, Mar 10, 2003	3.64	3.64	3.56	3.56
2504	NYSE	AVD	Fri, Mar 7, 2003	3.63	3.67	3.61	3.65
2503	NYSE	AVD	Thu, Mar 6, 2003	3.65	3.65	3.65	3.65
2502	NYSE	AVD	Wed, Mar 5, 2003	3.67	3.67	3.65	3.67
2501	NYSE	AVD	Tue, Mar 4, 2003	3.66	3.67	3.63	3.66
2500	NYSE	AVD	Mon, Mar 3, 2003	3.68	3.68	3.68	3.68
2499	NYSE	AVD	Fri, Feb 28, 2003	3.68	3.68	3.68	3.68
2498	NYSE	AVD	Thu, Feb 27, 2003	3.67	3.70	3.64	3.70
2497	NYSE	AVD	Wed, Feb 26, 2003	3.67	3.71	3.67	3.69
2496	NYSE	AVD	Mon, Feb 24, 2003	3.69	3.69	3.69	3.69
2495	NYSE	AVD	Fri, Feb 21, 2003	3.69	3.69	3.69	3.69
2494	NYSE	AVD	Thu, Feb 20, 2003	3.67	3.67	3.67	3.67
2493	NYSE	AVD	Wed, Feb 19, 2003	3.67	3.68	3.67	3.68
2492	NYSE	AVD	Tue, Feb 18, 2003	3.71	3.71	3.68	3.68
2491	NYSE	AVD	Fri, Feb 14, 2003	3.69	3.70	3.69	3.70
2490	NYSE	AVD	Thu, Feb 13, 2003	3.71	3.71	3.71	3.71
2489	NYSE	AVD	Wed, Feb 12, 2003	3.71	3.71	3.71	3.71
2488	NYSE	AVD	Tue, Feb 11, 2003	3.68	3.71	3.68	3.71
2487	NYSE	AVD	Mon, Feb 10, 2003	3.71	3.71	3.71	3.71
2486	NYSE	AVD	Fri, Feb 7, 2003	3.71	3.71	3.70	3.71
2485	NYSE	AVD	Thu, Feb 6, 2003	3.64	3.71	3.64	3.69
2484	NYSE	AVD	Wed, Feb 5, 2003	3.62	3.66	3.62	3.62
2483	NYSE	AVD	Tue, Feb 4, 2003	3.53	3.63	3.53	3.62
2482	NYSE	AVD	Mon, Feb 3, 2003	3.56	3.56	3.51	3.55
2481	NYSE	AVD	Fri, Jan 31, 2003	3.51	3.53	3.48	3.53
2480	NYSE	AVD	Thu, Jan 30, 2003	3.52	3.55	3.50	3.55
2479	NYSE	AVD	Wed, Jan 29, 2003	3.56	3.56	3.52	3.52
2478	NYSE	AVD	Tue, Jan 28, 2003	3.54	3.55	3.52	3.55
2477	NYSE	AVD	Mon, Jan 27, 2003	3.53	3.54	3.53	3.54
2476	NYSE	AVD	Fri, Jan 24, 2003	3.52	3.54	3.50	3.54
2475	NYSE	AVD	Thu, Jan 23, 2003	3.53	3.53	3.53	3.53
2474	NYSE	AVD	Wed, Jan 22, 2003	3.50	3.55	3.47	3.52
2473	NYSE	AVD	Tue, Jan 21, 2003	3.48	3.54	3.47	3.53
2472	NYSE	AVD	Fri, Jan 17, 2003	3.52	3.55	3.50	3.52
2471	NYSE	AVD	Thu, Jan 16, 2003	3.55	3.55	3.50	3.50
2470	NYSE	AVD	Wed, Jan 15, 2003	3.46	3.58	3.46	3.53
2469	NYSE	AVD	Tue, Jan 14, 2003	3.57	3.57	3.34	3.41
2468	NYSE	AVD	Mon, Jan 13, 2003	3.65	3.65	3.57	3.58
2467	NYSE	AVD	Fri, Jan 10, 2003	3.67	3.67	3.65	3.66
2466	NYSE	AVD	Thu, Jan 9, 2003	3.67	3.67	3.64	3.67
2465	NYSE	AVD	Wed, Jan 8, 2003	3.67	3.67	3.67	3.67
2464	NYSE	AVD	Tue, Jan 7, 2003	3.68	3.68	3.66	3.68
2463	NYSE	AVD	Mon, Jan 6, 2003	3.67	3.68	3.64	3.67
2462	NYSE	AVD	Fri, Jan 3, 2003	3.65	3.69	3.65	3.69
2461	NYSE	AVD	Thu, Jan 2, 2003	3.67	3.69	3.64	3.67
2460	NYSE	AVD	Tue, Dec 31, 2002	3.68	3.71	3.67	3.69
2459	NYSE	AVD	Mon, Dec 30, 2002	3.63	3.68	3.63	3.68
2458	NYSE	AVD	Fri, Dec 27, 2002	3.67	3.67	3.67	3.67
2457	NYSE	AVD	Thu, Dec 26, 2002	3.63	3.63	3.63	3.63
2456	NYSE	AVD	Tue, Dec 24, 2002	3.63	3.63	3.63	3.63
2455	NYSE	AVD	Mon, Dec 23, 2002	3.63	3.68	3.63	3.67
2454	NYSE	AVD	Fri, Dec 20, 2002	3.61	3.63	3.59	3.59
2453	NYSE	AVD	Thu, Dec 19, 2002	3.64	3.64	3.61	3.61
2452	NYSE	AVD	Wed, Dec 18, 2002	3.64	3.64	3.64	3.64
2451	NYSE	AVD	Tue, Dec 17, 2002	3.65	3.66	3.65	3.66
2450	NYSE	AVD	Mon, Dec 16, 2002	3.65	3.65	3.65	3.65
2449	NYSE	AVD	Fri, Dec 13, 2002	3.72	3.72	3.58	3.65
2448	NYSE	AVD	Thu, Dec 12, 2002	3.76	3.78	3.72	3.74
2447	NYSE	AVD	Wed, Dec 11, 2002	3.80	3.81	3.75	3.78
2446	NYSE	AVD	Tue, Dec 10, 2002	3.84	3.84	3.82	3.83
2445	NYSE	AVD	Mon, Dec 9, 2002	3.85	3.85	3.78	3.82
2444	NYSE	AVD	Fri, Dec 6, 2002	3.86	3.87	3.80	3.83
2443	NYSE	AVD	Thu, Dec 5, 2002	3.81	3.87	3.78	3.83
2442	NYSE	AVD	Wed, Dec 4, 2002	3.85	3.86	3.58	3.79
2441	NYSE	AVD	Tue, Dec 3, 2002	4.00	4.08	3.88	3.88
2440	NYSE	AVD	Mon, Dec 2, 2002	3.92	4.03	3.92	4.00
2439	NYSE	AVD	Fri, Nov 29, 2002	3.84	3.89	3.84	3.88
2438	NYSE	AVD	Wed, Nov 27, 2002	3.73	3.83	3.73	3.83
2437	NYSE	AVD	Tue, Nov 26, 2002	3.78	3.78	3.74	3.78
2436	NYSE	AVD	Mon, Nov 25, 2002	3.83	3.83	3.78	3.78
2435	NYSE	AVD	Fri, Nov 22, 2002	3.83	3.83	3.76	3.79
2434	NYSE	AVD	Thu, Nov 21, 2002	3.81	3.81	3.77	3.80
2433	NYSE	AVD	Wed, Nov 20, 2002	3.83	3.83	3.81	3.83
2432	NYSE	AVD	Tue, Nov 19, 2002	3.83	3.83	3.80	3.80
2431	NYSE	AVD	Mon, Nov 18, 2002	3.86	3.86	3.81	3.81
2430	NYSE	AVD	Fri, Nov 15, 2002	3.86	3.86	3.83	3.86
2429	NYSE	AVD	Thu, Nov 14, 2002	3.85	3.86	3.83	3.83
2428	NYSE	AVD	Wed, Nov 13, 2002	3.83	3.83	3.83	3.83
2427	NYSE	AVD	Tue, Nov 12, 2002	3.80	3.83	3.80	3.81
2426	NYSE	AVD	Mon, Nov 11, 2002	3.79	3.80	3.76	3.77
2425	NYSE	AVD	Fri, Nov 8, 2002	3.77	3.79	3.77	3.79
2424	NYSE	AVD	Thu, Nov 7, 2002	3.75	3.75	3.75	3.75
2423	NYSE	AVD	Wed, Nov 6, 2002	3.74	3.74	3.74	3.74
2422	NYSE	AVD	Tue, Nov 5, 2002	3.77	3.77	3.70	3.77
2421	NYSE	AVD	Mon, Nov 4, 2002	3.83	3.86	3.79	3.79
2420	NYSE	AVD	Fri, Nov 1, 2002	3.80	3.80	3.80	3.80
2419	NYSE	AVD	Thu, Oct 31, 2002	3.83	3.83	3.74	3.78
2418	NYSE	AVD	Wed, Oct 30, 2002	3.81	3.88	3.80	3.87
2417	NYSE	AVD	Tue, Oct 29, 2002	3.85	3.86	3.80	3.83
2416	NYSE	AVD	Mon, Oct 28, 2002	3.92	3.92	3.81	3.83
2415	NYSE	AVD	Fri, Oct 25, 2002	3.88	3.88	3.83	3.86
2414	NYSE	AVD	Thu, Oct 24, 2002	3.91	3.91	3.90	3.90
2413	NYSE	AVD	Wed, Oct 23, 2002	3.79	3.90	3.79	3.90
2412	NYSE	AVD	Tue, Oct 22, 2002	3.78	3.83	3.75	3.83
2411	NYSE	AVD	Mon, Oct 21, 2002	3.71	3.83	3.71	3.83
2410	NYSE	AVD	Fri, Oct 18, 2002	3.68	3.71	3.68	3.71
2409	NYSE	AVD	Thu, Oct 17, 2002	3.61	3.68	3.61	3.68
2408	NYSE	AVD	Wed, Oct 16, 2002	3.58	3.68	3.53	3.58
2407	NYSE	AVD	Tue, Oct 15, 2002	3.55	3.64	3.55	3.58
2406	NYSE	AVD	Mon, Oct 14, 2002	3.49	3.55	3.47	3.53
2405	NYSE	AVD	Fri, Oct 11, 2002	3.38	3.54	3.38	3.47
2404	NYSE	AVD	Thu, Oct 10, 2002	3.43	3.43	3.38	3.41
2403	NYSE	AVD	Wed, Oct 9, 2002	3.52	3.52	3.42	3.43
2402	NYSE	AVD	Tue, Oct 8, 2002	3.51	3.56	3.48	3.51
2401	NYSE	AVD	Mon, Oct 7, 2002	3.61	3.61	3.53	3.53
2400	NYSE	AVD	Fri, Oct 4, 2002	3.53	3.56	3.51	3.53
2399	NYSE	AVD	Thu, Oct 3, 2002	3.48	3.50	3.48	3.50
2398	NYSE	AVD	Wed, Oct 2, 2002	3.43	3.48	3.43	3.46
2397	NYSE	AVD	Tue, Oct 1, 2002	3.34	3.42	3.33	3.42
2396	NYSE	AVD	Mon, Sep 30, 2002	3.38	3.41	3.35	3.37
2395	NYSE	AVD	Fri, Sep 27, 2002	3.39	3.42	3.39	3.42
2394	NYSE	AVD	Thu, Sep 26, 2002	3.38	3.42	3.38	3.42
2393	NYSE	AVD	Wed, Sep 25, 2002	3.32	3.38	3.32	3.38
2392	NYSE	AVD	Tue, Sep 24, 2002	3.33	3.35	3.29	3.32
2391	NYSE	AVD	Mon, Sep 23, 2002	3.31	3.33	3.29	3.29
2390	NYSE	AVD	Fri, Sep 20, 2002	3.28	3.33	3.28	3.33
2389	NYSE	AVD	Thu, Sep 19, 2002	3.38	3.38	3.21	3.32
2388	NYSE	AVD	Wed, Sep 18, 2002	3.47	3.49	3.38	3.40
2387	NYSE	AVD	Tue, Sep 17, 2002	3.45	3.51	3.45	3.46
2386	NYSE	AVD	Mon, Sep 16, 2002	3.45	3.48	3.45	3.45
2385	NYSE	AVD	Fri, Sep 13, 2002	3.45	3.45	3.45	3.45
2384	NYSE	AVD	Thu, Sep 12, 2002	3.44	3.45	3.41	3.43
2383	NYSE	AVD	Wed, Sep 11, 2002	3.48	3.48	3.37	3.48
2382	NYSE	AVD	Tue, Sep 10, 2002	3.48	3.53	3.42	3.44
2381	NYSE	AVD	Mon, Sep 9, 2002	3.50	3.54	3.38	3.50
2380	NYSE	AVD	Fri, Sep 6, 2002	3.43	3.53	3.43	3.50
2379	NYSE	AVD	Thu, Sep 5, 2002	3.40	3.42	3.35	3.40
2378	NYSE	AVD	Wed, Sep 4, 2002	3.38	3.42	3.38	3.40
2377	NYSE	AVD	Tue, Sep 3, 2002	3.43	3.46	3.36	3.38
2376	NYSE	AVD	Fri, Aug 30, 2002	3.50	3.50	3.44	3.46
2375	NYSE	AVD	Thu, Aug 29, 2002	3.71	3.71	3.61	3.61
2374	NYSE	AVD	Wed, Aug 28, 2002	3.85	3.85	3.61	3.75
2373	NYSE	AVD	Tue, Aug 27, 2002	4.11	4.12	3.87	3.88
2372	NYSE	AVD	Mon, Aug 26, 2002	4.04	4.11	4.04	4.08
2371	NYSE	AVD	Fri, Aug 23, 2002	4.00	4.03	4.00	4.03
2370	NYSE	AVD	Thu, Aug 22, 2002	4.00	4.00	3.91	4.00
2369	NYSE	AVD	Wed, Aug 21, 2002	3.71	3.94	3.71	3.94
2368	NYSE	AVD	Tue, Aug 20, 2002	3.84	3.90	3.80	3.87
2367	NYSE	AVD	Mon, Aug 19, 2002	3.83	3.87	3.72	3.82
2366	NYSE	AVD	Fri, Aug 16, 2002	3.71	3.82	3.68	3.80
2365	NYSE	AVD	Thu, Aug 15, 2002	3.39	3.65	3.39	3.65
2364	NYSE	AVD	Wed, Aug 14, 2002	3.21	3.34	3.18	3.34
2363	NYSE	AVD	Tue, Aug 13, 2002	3.18	3.21	3.18	3.21
2362	NYSE	AVD	Mon, Aug 12, 2002	3.19	3.19	3.13	3.18
2361	NYSE	AVD	Fri, Aug 9, 2002	3.23	3.23	3.18	3.18
2360	NYSE	AVD	Thu, Aug 8, 2002	3.27	3.28	3.17	3.23
2359	NYSE	AVD	Wed, Aug 7, 2002	3.21	3.29	3.20	3.25
2358	NYSE	AVD	Tue, Aug 6, 2002	3.18	3.29	3.13	3.23
2357	NYSE	AVD	Mon, Aug 5, 2002	3.29	3.29	3.13	3.20
2356	NYSE	AVD	Fri, Aug 2, 2002	3.21	3.29	3.21	3.26
2355	NYSE	AVD	Thu, Aug 1, 2002	3.08	3.20	3.08	3.19
2354	NYSE	AVD	Wed, Jul 31, 2002	3.07	3.13	3.07	3.13
2353	NYSE	AVD	Tue, Jul 30, 2002	2.98	3.04	2.96	3.04
2352	NYSE	AVD	Mon, Jul 29, 2002	2.83	3.05	2.83	3.03
2351	NYSE	AVD	Fri, Jul 26, 2002	2.75	2.83	2.73	2.83
2350	NYSE	AVD	Thu, Jul 25, 2002	2.68	2.79	2.68	2.79
2349	NYSE	AVD	Wed, Jul 24, 2002	2.48	2.67	2.48	2.67
2348	NYSE	AVD	Tue, Jul 23, 2002	2.59	2.61	2.48	2.48
2347	NYSE	AVD	Mon, Jul 22, 2002	2.67	2.67	2.60	2.61
2346	NYSE	AVD	Fri, Jul 19, 2002	2.79	2.79	2.67	2.69
2345	NYSE	AVD	Thu, Jul 18, 2002	2.79	2.79	2.77	2.77
2344	NYSE	AVD	Wed, Jul 17, 2002	2.81	2.81	2.73	2.76
2343	NYSE	AVD	Tue, Jul 16, 2002	2.80	2.80	2.74	2.79
2342	NYSE	AVD	Mon, Jul 15, 2002	2.87	2.87	2.73	2.80
2341	NYSE	AVD	Fri, Jul 12, 2002	2.93	2.94	2.88	2.88
2340	NYSE	AVD	Thu, Jul 11, 2002	3.01	3.01	2.87	2.94
2339	NYSE	AVD	Wed, Jul 10, 2002	3.10	3.17	3.01	3.01
2338	NYSE	AVD	Tue, Jul 9, 2002	3.13	3.13	3.12	3.13
2337	NYSE	AVD	Mon, Jul 8, 2002	3.18	3.20	3.13	3.13
2336	NYSE	AVD	Fri, Jul 5, 2002	3.23	3.23	3.15	3.19
2335	NYSE	AVD	Wed, Jul 3, 2002	3.20	3.20	3.17	3.17
2334	NYSE	AVD	Tue, Jul 2, 2002	3.29	3.29	3.05	3.22
2333	NYSE	AVD	Mon, Jul 1, 2002	3.18	3.33	3.18	3.29
2332	NYSE	AVD	Fri, Jun 28, 2002	3.22	3.22	3.22	3.22
2331	NYSE	AVD	Thu, Jun 27, 2002	3.17	3.26	3.17	3.20
2330	NYSE	AVD	Wed, Jun 26, 2002	3.16	3.21	3.15	3.15
2329	NYSE	AVD	Tue, Jun 25, 2002	3.10	3.16	3.10	3.16
2328	NYSE	AVD	Mon, Jun 24, 2002	3.03	3.10	3.03	3.10
2327	NYSE	AVD	Fri, Jun 21, 2002	3.05	3.06	3.03	3.06
2326	NYSE	AVD	Thu, Jun 20, 2002	3.03	3.03	3.03	3.03
2325	NYSE	AVD	Wed, Jun 19, 2002	2.98	3.04	2.98	3.00
2324	NYSE	AVD	Tue, Jun 18, 2002	3.03	3.04	2.98	2.99
2323	NYSE	AVD	Mon, Jun 17, 2002	3.11	3.11	3.00	3.08
2322	NYSE	AVD	Fri, Jun 14, 2002	3.17	3.17	3.13	3.13
2321	NYSE	AVD	Thu, Jun 13, 2002	3.22	3.22	3.18	3.22
2320	NYSE	AVD	Wed, Jun 12, 2002	3.26	3.26	3.18	3.20
2319	NYSE	AVD	Tue, Jun 11, 2002	3.28	3.31	3.26	3.26
2318	NYSE	AVD	Mon, Jun 10, 2002	3.27	3.28	3.27	3.28
2317	NYSE	AVD	Fri, Jun 7, 2002	3.25	3.28	3.25	3.28
2316	NYSE	AVD	Thu, Jun 6, 2002	3.28	3.28	3.28	3.28
2315	NYSE	AVD	Wed, Jun 5, 2002	3.25	3.28	3.22	3.28
2314	NYSE	AVD	Tue, Jun 4, 2002	3.27	3.28	3.27	3.28
2313	NYSE	AVD	Mon, Jun 3, 2002	3.30	3.30	3.23	3.23
2312	NYSE	AVD	Fri, May 31, 2002	3.21	3.29	3.21	3.29
2311	NYSE	AVD	Thu, May 30, 2002	3.24	3.24	3.24	3.24
2310	NYSE	AVD	Wed, May 29, 2002	3.20	3.23	3.20	3.23
2309	NYSE	AVD	Tue, May 28, 2002	3.18	3.18	3.16	3.18
2308	NYSE	AVD	Fri, May 24, 2002	3.15	3.18	3.15	3.16
2307	NYSE	AVD	Thu, May 23, 2002	3.07	3.17	3.04	3.13
2306	NYSE	AVD	Wed, May 22, 2002	3.10	3.10	3.01	3.10
2305	NYSE	AVD	Tue, May 21, 2002	3.05	3.08	3.04	3.08
2304	NYSE	AVD	Mon, May 20, 2002	3.09	3.09	3.05	3.08
2303	NYSE	AVD	Fri, May 17, 2002	3.17	3.17	3.11	3.11
2302	NYSE	AVD	Thu, May 16, 2002	3.17	3.17	3.13	3.13
2301	NYSE	AVD	Wed, May 15, 2002	3.10	3.17	3.10	3.15
2300	NYSE	AVD	Tue, May 14, 2002	3.11	3.13	3.08	3.13
2299	NYSE	AVD	Mon, May 13, 2002	3.22	3.24	3.09	3.13
2298	NYSE	AVD	Thu, May 9, 2002	3.24	3.24	3.23	3.23
2297	NYSE	AVD	Wed, May 8, 2002	3.22	3.22	3.22	3.22
2296	NYSE	AVD	Tue, May 7, 2002	3.33	3.33	3.22	3.23
2295	NYSE	AVD	Mon, May 6, 2002	3.28	3.29	3.26	3.28
2294	NYSE	AVD	Fri, May 3, 2002	3.30	3.32	3.27	3.29
2293	NYSE	AVD	Thu, May 2, 2002	3.30	3.30	3.26	3.30
2292	NYSE	AVD	Wed, May 1, 2002	3.17	3.20	3.17	3.20
2291	NYSE	AVD	Tue, Apr 30, 2002	3.17	3.20	3.11	3.20
2290	NYSE	AVD	Mon, Apr 29, 2002	3.25	3.25	3.17	3.17
2289	NYSE	AVD	Fri, Apr 26, 2002	3.21	3.27	3.21	3.27
2288	NYSE	AVD	Thu, Apr 25, 2002	3.25	3.25	3.23	3.25
2287	NYSE	AVD	Wed, Apr 24, 2002	3.26	3.27	3.23	3.23
2286	NYSE	AVD	Tue, Apr 23, 2002	3.25	3.26	3.23	3.26
2285	NYSE	AVD	Mon, Apr 22, 2002	3.14	3.30	3.14	3.21
2284	NYSE	AVD	Fri, Apr 19, 2002	3.24	3.24	3.15	3.17
2283	NYSE	AVD	Thu, Apr 18, 2002	3.24	3.33	3.23	3.23
2282	NYSE	AVD	Wed, Apr 17, 2002	3.21	3.22	3.11	3.22
2281	NYSE	AVD	Tue, Apr 16, 2002	3.23	3.23	3.07	3.21
2280	NYSE	AVD	Mon, Apr 15, 2002	3.03	3.29	3.01	3.20
2279	NYSE	AVD	Fri, Apr 12, 2002	3.00	3.03	2.96	3.03
2278	NYSE	AVD	Thu, Apr 11, 2002	3.03	3.04	2.96	3.03
2277	NYSE	AVD	Wed, Apr 10, 2002	3.03	3.11	3.03	3.04
2276	NYSE	AVD	Tue, Apr 9, 2002	3.13	3.13	3.03	3.04
2275	NYSE	AVD	Mon, Apr 8, 2002	3.04	3.13	3.03	3.13
2274	NYSE	AVD	Fri, Apr 5, 2002	2.93	3.01	2.93	3.01
2273	NYSE	AVD	Thu, Apr 4, 2002	2.85	2.91	2.85	2.91
2272	NYSE	AVD	Wed, Apr 3, 2002	2.83	2.83	2.83	2.83
2271	NYSE	AVD	Tue, Apr 2, 2002	2.84	2.86	2.84	2.85
2270	NYSE	AVD	Mon, Apr 1, 2002	2.81	2.84	2.79	2.84
2269	NYSE	AVD	Thu, Mar 28, 2002	2.85	2.85	2.82	2.82
2268	NYSE	AVD	Wed, Mar 27, 2002	2.98	2.98	2.81	2.86
2267	NYSE	AVD	Tue, Mar 26, 2002	2.85	2.97	2.85	2.95
2266	NYSE	AVD	Mon, Mar 25, 2002	2.79	2.86	2.77	2.86
2265	NYSE	AVD	Fri, Mar 22, 2002	2.76	2.84	2.76	2.76
2264	NYSE	AVD	Thu, Mar 21, 2002	2.65	2.75	2.65	2.74
2263	NYSE	AVD	Wed, Mar 20, 2002	2.56	2.63	2.56	2.63
2262	NYSE	AVD	Tue, Mar 19, 2002	2.53	2.56	2.53	2.56
2261	NYSE	AVD	Mon, Mar 18, 2002	2.52	2.53	2.46	2.49
2260	NYSE	AVD	Fri, Mar 15, 2002	2.51	2.54	2.51	2.54
2259	NYSE	AVD	Thu, Mar 14, 2002	2.50	2.50	2.49	2.49
2258	NYSE	AVD	Wed, Mar 13, 2002	2.50	2.50	2.49	2.50
2257	NYSE	AVD	Tue, Mar 12, 2002	2.50	2.50	2.49	2.50
2256	NYSE	AVD	Mon, Mar 11, 2002	2.49	2.50	2.47	2.50
2255	NYSE	AVD	Fri, Mar 8, 2002	2.50	2.50	2.50	2.50
2254	NYSE	AVD	Thu, Mar 7, 2002	2.49	2.50	2.49	2.50
2253	NYSE	AVD	Wed, Mar 6, 2002	2.50	2.50	2.48	2.50
2252	NYSE	AVD	Tue, Mar 5, 2002	2.49	2.50	2.49	2.50
2251	NYSE	AVD	Mon, Mar 4, 2002	2.49	2.50	2.49	2.49
2250	NYSE	AVD	Fri, Mar 1, 2002	2.48	2.48	2.44	2.48
2249	NYSE	AVD	Thu, Feb 28, 2002	2.46	2.46	2.46	2.46
2248	NYSE	AVD	Wed, Feb 27, 2002	2.42	2.44	2.42	2.44
2247	NYSE	AVD	Tue, Feb 26, 2002	2.39	2.42	2.39	2.41
2246	NYSE	AVD	Mon, Feb 25, 2002	2.36	2.37	2.35	2.37
2245	NYSE	AVD	Thu, Feb 21, 2002	2.44	2.44	2.31	2.36
2244	NYSE	AVD	Wed, Feb 20, 2002	2.44	2.44	2.43	2.43
2243	NYSE	AVD	Tue, Feb 19, 2002	2.39	2.43	2.39	2.43
2242	NYSE	AVD	Fri, Feb 15, 2002	2.43	2.43	2.38	2.39
2241	NYSE	AVD	Thu, Feb 14, 2002	2.42	2.46	2.42	2.44
2240	NYSE	AVD	Wed, Feb 13, 2002	2.38	2.44	2.38	2.44
2239	NYSE	AVD	Tue, Feb 12, 2002	2.38	2.38	2.36	2.36
2238	NYSE	AVD	Mon, Feb 11, 2002	2.39	2.39	2.38	2.39
2237	NYSE	AVD	Fri, Feb 8, 2002	2.41	2.41	2.36	2.38
2236	NYSE	AVD	Thu, Feb 7, 2002	2.44	2.44	2.44	2.44
2235	NYSE	AVD	Wed, Feb 6, 2002	2.47	2.47	2.44	2.46
2234	NYSE	AVD	Tue, Feb 5, 2002	2.48	2.56	2.48	2.49
2233	NYSE	AVD	Mon, Feb 4, 2002	2.52	2.54	2.48	2.48
2232	NYSE	AVD	Fri, Feb 1, 2002	2.49	2.52	2.49	2.50
2231	NYSE	AVD	Thu, Jan 31, 2002	2.42	2.46	2.42	2.46
2230	NYSE	AVD	Wed, Jan 30, 2002	2.34	2.41	2.34	2.39
2229	NYSE	AVD	Tue, Jan 29, 2002	2.36	2.36	2.34	2.34
2228	NYSE	AVD	Mon, Jan 28, 2002	2.36	2.42	2.35	2.39
2227	NYSE	AVD	Fri, Jan 25, 2002	2.34	2.39	2.34	2.39
2226	NYSE	AVD	Thu, Jan 24, 2002	2.34	2.34	2.34	2.34
2225	NYSE	AVD	Wed, Jan 23, 2002	2.38	2.38	2.33	2.36
2224	NYSE	AVD	Tue, Jan 22, 2002	2.38	2.39	2.38	2.39
2223	NYSE	AVD	Fri, Jan 18, 2002	2.34	2.36	2.34	2.36
2222	NYSE	AVD	Thu, Jan 17, 2002	2.31	2.35	2.31	2.33
2221	NYSE	AVD	Wed, Jan 16, 2002	2.36	2.36	2.31	2.31
2220	NYSE	AVD	Tue, Jan 15, 2002	2.36	2.38	2.36	2.38
2219	NYSE	AVD	Mon, Jan 14, 2002	2.41	2.41	2.36	2.36
2218	NYSE	AVD	Fri, Jan 11, 2002	2.43	2.43	2.38	2.40
2217	NYSE	AVD	Thu, Jan 10, 2002	2.34	2.45	2.34	2.43
2216	NYSE	AVD	Wed, Jan 9, 2002	2.32	2.34	2.32	2.34
2215	NYSE	AVD	Tue, Jan 8, 2002	2.29	2.29	2.28	2.29
2214	NYSE	AVD	Mon, Jan 7, 2002	2.31	2.31	2.26	2.28
2213	NYSE	AVD	Fri, Jan 4, 2002	2.31	2.31	2.28	2.28
2212	NYSE	AVD	Thu, Jan 3, 2002	2.31	2.31	2.30	2.31
2211	NYSE	AVD	Wed, Jan 2, 2002	2.29	2.31	2.29	2.31
2210	NYSE	AVD	Mon, Dec 31, 2001	2.23	2.28	2.23	2.28
2209	NYSE	AVD	Fri, Dec 28, 2001	2.20	2.24	2.20	2.23
2208	NYSE	AVD	Thu, Dec 27, 2001	2.23	2.23	2.20	2.20
2207	NYSE	AVD	Wed, Dec 26, 2001	2.25	2.25	2.25	2.25
2206	NYSE	AVD	Mon, Dec 24, 2001	2.23	2.25	2.23	2.25
2205	NYSE	AVD	Fri, Dec 21, 2001	2.21	2.24	2.21	2.24
2204	NYSE	AVD	Thu, Dec 20, 2001	2.19	2.19	2.18	2.19
2203	NYSE	AVD	Wed, Dec 19, 2001	2.21	2.22	2.20	2.20
2202	NYSE	AVD	Tue, Dec 18, 2001	2.09	2.19	2.09	2.19
2201	NYSE	AVD	Mon, Dec 17, 2001	2.13	2.13	2.13	2.13
2200	NYSE	AVD	Fri, Dec 14, 2001	2.12	2.13	2.12	2.12
2199	NYSE	AVD	Thu, Dec 13, 2001	2.11	2.13	2.11	2.13
2198	NYSE	AVD	Wed, Dec 12, 2001	2.06	2.09	2.06	2.09
2197	NYSE	AVD	Tue, Dec 11, 2001	2.09	2.09	2.09	2.09
2196	NYSE	AVD	Mon, Dec 10, 2001	2.10	2.10	2.06	2.08
2195	NYSE	AVD	Fri, Dec 7, 2001	2.05	2.08	2.03	2.08
2194	NYSE	AVD	Thu, Dec 6, 2001	2.08	2.08	2.05	2.07
2193	NYSE	AVD	Wed, Dec 5, 2001	2.08	2.11	2.04	2.08
2192	NYSE	AVD	Tue, Dec 4, 2001	2.11	2.11	2.08	2.10
2191	NYSE	AVD	Mon, Dec 3, 2001	2.14	2.14	2.10	2.11
2190	NYSE	AVD	Fri, Nov 30, 2001	2.13	2.13	2.10	2.13
2189	NYSE	AVD	Thu, Nov 29, 2001	2.11	2.17	2.11	2.13
2188	NYSE	AVD	Wed, Nov 28, 2001	2.12	2.12	2.12	2.12
2187	NYSE	AVD	Tue, Nov 27, 2001	2.14	2.14	2.10	2.12
2186	NYSE	AVD	Mon, Nov 26, 2001	2.18	2.18	2.11	2.12
2185	NYSE	AVD	Fri, Nov 23, 2001	2.24	2.24	2.16	2.16
2184	NYSE	AVD	Wed, Nov 21, 2001	2.21	2.23	2.16	2.22
2183	NYSE	AVD	Tue, Nov 20, 2001	2.22	2.22	2.18	2.19
2182	NYSE	AVD	Mon, Nov 19, 2001	2.15	2.25	2.13	2.25
2181	NYSE	AVD	Fri, Nov 16, 2001	2.09	2.13	2.06	2.13
2180	NYSE	AVD	Thu, Nov 15, 2001	2.13	2.14	2.08	2.10
2179	NYSE	AVD	Wed, Nov 14, 2001	2.16	2.16	2.12	2.13
2178	NYSE	AVD	Tue, Nov 13, 2001	2.18	2.21	2.11	2.15
2177	NYSE	AVD	Mon, Nov 12, 2001	2.16	2.17	2.16	2.17
2176	NYSE	AVD	Fri, Nov 9, 2001	2.12	2.15	2.12	2.15
2175	NYSE	AVD	Thu, Nov 8, 2001	2.09	2.13	2.09	2.11
2174	NYSE	AVD	Wed, Nov 7, 2001	2.14	2.16	2.10	2.10
2173	NYSE	AVD	Tue, Nov 6, 2001	2.14	2.14	2.13	2.13
2172	NYSE	AVD	Mon, Nov 5, 2001	2.12	2.16	2.12	2.13
2171	NYSE	AVD	Fri, Nov 2, 2001	2.12	2.12	2.12	2.12
2170	NYSE	AVD	Thu, Nov 1, 2001	2.12	2.12	2.03	2.11
2169	NYSE	AVD	Wed, Oct 31, 2001	2.09	2.10	2.09	2.10
2168	NYSE	AVD	Tue, Oct 30, 2001	2.07	2.08	2.06	2.08
2167	NYSE	AVD	Mon, Oct 29, 2001	2.03	2.09	2.03	2.05
2166	NYSE	AVD	Fri, Oct 26, 2001	2.03	2.03	2.01	2.03
2165	NYSE	AVD	Thu, Oct 25, 2001	2.00	2.02	2.00	2.02
2164	NYSE	AVD	Wed, Oct 24, 2001	1.98	1.99	1.98	1.99
2163	NYSE	AVD	Tue, Oct 23, 2001	2.00	2.03	2.00	2.00
2162	NYSE	AVD	Mon, Oct 22, 2001	2.00	2.03	1.98	2.03
2161	NYSE	AVD	Fri, Oct 19, 2001	1.99	2.03	1.99	2.03
2160	NYSE	AVD	Thu, Oct 18, 2001	1.99	2.00	1.99	2.00
2159	NYSE	AVD	Wed, Oct 17, 2001	2.00	2.00	1.96	1.96
2158	NYSE	AVD	Tue, Oct 16, 2001	2.06	2.06	2.03	2.03
2157	NYSE	AVD	Mon, Oct 15, 2001	2.00	2.08	2.00	2.03
2156	NYSE	AVD	Fri, Oct 12, 2001	1.98	2.00	1.98	2.00
2155	NYSE	AVD	Thu, Oct 11, 2001	1.98	1.98	1.97	1.97
2154	NYSE	AVD	Wed, Oct 10, 2001	1.97	1.97	1.97	1.97
2153	NYSE	AVD	Tue, Oct 9, 2001	1.97	1.97	1.97	1.97
2152	NYSE	AVD	Mon, Oct 8, 2001	1.97	1.97	1.97	1.97
2151	NYSE	AVD	Fri, Oct 5, 2001	1.93	1.97	1.93	1.97
2150	NYSE	AVD	Thu, Oct 4, 2001	1.91	1.93	1.91	1.93
2149	NYSE	AVD	Wed, Oct 3, 2001	1.88	1.89	1.88	1.89
2148	NYSE	AVD	Tue, Oct 2, 2001	1.83	1.86	1.83	1.86
2147	NYSE	AVD	Mon, Oct 1, 2001	1.84	1.84	1.84	1.84
2146	NYSE	AVD	Fri, Sep 28, 2001	1.83	1.84	1.81	1.82
2145	NYSE	AVD	Thu, Sep 27, 2001	1.83	1.84	1.83	1.83
2144	NYSE	AVD	Wed, Sep 26, 2001	1.84	1.84	1.84	1.84
2143	NYSE	AVD	Tue, Sep 25, 2001	1.81	1.84	1.81	1.84
2142	NYSE	AVD	Mon, Sep 24, 2001	1.71	1.79	1.71	1.79
2141	NYSE	AVD	Fri, Sep 21, 2001	1.75	1.76	1.73	1.74
2140	NYSE	AVD	Thu, Sep 20, 2001	1.78	1.78	1.78	1.78
2139	NYSE	AVD	Wed, Sep 19, 2001	1.76	1.78	1.75	1.77
2138	NYSE	AVD	Tue, Sep 18, 2001	1.75	1.77	1.75	1.77
2137	NYSE	AVD	Mon, Sep 17, 2001	1.69	1.76	1.65	1.76
2136	NYSE	AVD	Mon, Sep 10, 2001	1.75	1.78	1.73	1.78
2135	NYSE	AVD	Fri, Sep 7, 2001	1.77	1.78	1.75	1.76
2134	NYSE	AVD	Thu, Sep 6, 2001	1.75	1.78	1.75	1.78
2133	NYSE	AVD	Wed, Sep 5, 2001	1.80	1.80	1.75	1.75
2132	NYSE	AVD	Tue, Sep 4, 2001	1.79	1.83	1.77	1.80
2131	NYSE	AVD	Fri, Aug 31, 2001	1.91	1.91	1.81	1.81
2130	NYSE	AVD	Thu, Aug 30, 2001	1.91	1.91	1.90	1.91
2129	NYSE	AVD	Wed, Aug 29, 2001	1.89	1.90	1.89	1.90
2128	NYSE	AVD	Tue, Aug 28, 2001	1.93	1.93	1.88	1.88
2127	NYSE	AVD	Mon, Aug 27, 2001	1.85	1.92	1.85	1.92
2126	NYSE	AVD	Fri, Aug 24, 2001	1.83	1.83	1.82	1.83
2125	NYSE	AVD	Thu, Aug 23, 2001	1.86	1.87	1.80	1.80
2124	NYSE	AVD	Wed, Aug 22, 2001	1.96	1.96	1.85	1.87
2123	NYSE	AVD	Tue, Aug 21, 2001	1.98	2.00	1.96	1.98
2122	NYSE	AVD	Mon, Aug 20, 2001	1.96	1.97	1.96	1.97
2121	NYSE	AVD	Tue, Aug 14, 2001	1.98	1.98	1.96	1.96
2120	NYSE	AVD	Mon, Aug 13, 2001	1.98	1.98	1.98	1.98
2119	NYSE	AVD	Fri, Aug 10, 2001	1.94	1.98	1.94	1.98
2118	NYSE	AVD	Thu, Aug 9, 2001	1.94	1.97	1.94	1.97
2117	NYSE	AVD	Wed, Aug 8, 2001	1.95	1.96	1.94	1.96
2116	NYSE	AVD	Tue, Aug 7, 2001	1.96	1.96	1.92	1.92
2115	NYSE	AVD	Mon, Aug 6, 2001	2.02	2.02	1.97	1.98
2114	NYSE	AVD	Fri, Aug 3, 2001	2.02	2.02	2.02	2.02
2113	NYSE	AVD	Thu, Aug 2, 2001	1.99	2.02	1.99	2.02
2112	NYSE	AVD	Wed, Aug 1, 2001	2.03	2.03	2.00	2.00
2111	NYSE	AVD	Tue, Jul 31, 2001	1.94	2.03	1.92	2.03
2110	NYSE	AVD	Mon, Jul 30, 2001	1.88	1.94	1.88	1.94
2109	NYSE	AVD	Fri, Jul 27, 2001	1.84	1.88	1.84	1.88
2108	NYSE	AVD	Thu, Jul 26, 2001	1.86	1.86	1.86	1.86
2107	NYSE	AVD	Wed, Jul 25, 2001	1.85	1.86	1.85	1.86
2106	NYSE	AVD	Tue, Jul 24, 2001	1.88	1.88	1.86	1.86
2105	NYSE	AVD	Mon, Jul 23, 2001	1.86	1.88	1.86	1.88
2104	NYSE	AVD	Fri, Jul 20, 2001	1.89	1.89	1.88	1.88
2103	NYSE	AVD	Thu, Jul 19, 2001	1.85	1.88	1.85	1.88
2102	NYSE	AVD	Wed, Jul 18, 2001	1.88	1.88	1.86	1.86
2101	NYSE	AVD	Tue, Jul 17, 2001	1.89	1.89	1.89	1.89
2100	NYSE	AVD	Mon, Jul 16, 2001	1.89	1.90	1.89	1.89
2099	NYSE	AVD	Fri, Jul 13, 2001	1.89	1.90	1.89	1.90
2098	NYSE	AVD	Thu, Jul 12, 2001	1.90	1.90	1.86	1.90
2097	NYSE	AVD	Wed, Jul 11, 2001	1.90	1.90	1.90	1.90
2096	NYSE	AVD	Tue, Jul 10, 2001	1.89	1.90	1.89	1.90
2095	NYSE	AVD	Mon, Jul 9, 2001	1.88	1.90	1.88	1.88
2094	NYSE	AVD	Thu, Jul 5, 2001	1.90	1.90	1.87	1.87
2093	NYSE	AVD	Tue, Jul 3, 2001	1.88	1.91	1.88	1.89
2092	NYSE	AVD	Mon, Jul 2, 2001	1.84	1.86	1.84	1.86
2091	NYSE	AVD	Fri, Jun 29, 2001	1.81	1.85	1.79	1.85
2090	NYSE	AVD	Thu, Jun 28, 2001	1.70	1.79	1.70	1.79
2089	NYSE	AVD	Tue, Jun 26, 2001	1.76	1.76	1.76	1.76
2088	NYSE	AVD	Mon, Jun 25, 2001	1.74	1.74	1.74	1.74
2087	NYSE	AVD	Thu, Jun 21, 2001	1.71	1.72	1.70	1.72
2086	NYSE	AVD	Wed, Jun 20, 2001	1.74	1.74	1.71	1.73
2085	NYSE	AVD	Tue, Jun 19, 2001	1.70	1.73	1.70	1.73
2084	NYSE	AVD	Mon, Jun 18, 2001	1.68	1.69	1.68	1.69
2083	NYSE	AVD	Fri, Jun 15, 2001	1.68	1.68	1.66	1.66
2082	NYSE	AVD	Thu, Jun 14, 2001	1.67	1.69	1.66	1.68
2081	NYSE	AVD	Wed, Jun 13, 2001	1.72	1.72	1.69	1.69
2080	NYSE	AVD	Tue, Jun 12, 2001	1.70	1.70	1.70	1.70
2079	NYSE	AVD	Mon, Jun 11, 2001	1.66	1.68	1.64	1.68
2078	NYSE	AVD	Fri, Jun 8, 2001	1.63	1.64	1.61	1.64
2077	NYSE	AVD	Thu, Jun 7, 2001	1.57	1.61	1.57	1.61
2076	NYSE	AVD	Wed, Jun 6, 2001	1.56	1.57	1.56	1.57
2075	NYSE	AVD	Tue, Jun 5, 2001	1.53	1.56	1.53	1.56
2074	NYSE	AVD	Mon, Jun 4, 2001	1.54	1.56	1.53	1.54
2073	NYSE	AVD	Fri, Jun 1, 2001	1.57	1.57	1.56	1.56
2072	NYSE	AVD	Thu, May 31, 2001	1.56	1.57	1.56	1.56
2071	NYSE	AVD	Wed, May 30, 2001	1.57	1.57	1.57	1.57
2070	NYSE	AVD	Tue, May 29, 2001	1.57	1.57	1.57	1.57
2069	NYSE	AVD	Fri, May 25, 2001	1.56	1.57	1.55	1.57
2068	NYSE	AVD	Thu, May 24, 2001	1.56	1.57	1.55	1.57
2067	NYSE	AVD	Wed, May 23, 2001	1.56	1.56	1.56	1.56
2066	NYSE	AVD	Tue, May 22, 2001	1.54	1.56	1.54	1.56
2065	NYSE	AVD	Mon, May 21, 2001	1.55	1.55	1.54	1.54
2064	NYSE	AVD	Wed, May 16, 2001	1.56	1.58	1.56	1.58
2063	NYSE	AVD	Tue, May 15, 2001	1.59	1.59	1.56	1.56
2062	NYSE	AVD	Mon, May 14, 2001	1.56	1.58	1.56	1.58
2061	NYSE	AVD	Fri, May 11, 2001	1.54	1.58	1.54	1.56
2060	NYSE	AVD	Thu, May 10, 2001	1.53	1.53	1.50	1.53
2059	NYSE	AVD	Wed, May 9, 2001	1.50	1.55	1.50	1.53
2058	NYSE	AVD	Tue, May 8, 2001	1.49	1.53	1.49	1.51
2057	NYSE	AVD	Mon, May 7, 2001	1.50	1.50	1.48	1.50
2056	NYSE	AVD	Fri, May 4, 2001	1.48	1.49	1.48	1.49
2055	NYSE	AVD	Thu, May 3, 2001	1.50	1.50	1.49	1.49
2054	NYSE	AVD	Wed, May 2, 2001	1.49	1.49	1.49	1.49
2053	NYSE	AVD	Tue, May 1, 2001	1.49	1.49	1.49	1.49
2052	NYSE	AVD	Mon, Apr 30, 2001	1.50	1.50	1.50	1.50
2051	NYSE	AVD	Thu, Apr 26, 2001	1.48	1.48	1.48	1.48
2050	NYSE	AVD	Wed, Apr 25, 2001	1.48	1.49	1.46	1.46
2049	NYSE	AVD	Tue, Apr 24, 2001	1.48	1.48	1.47	1.48
2048	NYSE	AVD	Mon, Apr 23, 2001	1.50	1.50	1.50	1.50
2047	NYSE	AVD	Fri, Apr 20, 2001	1.48	1.48	1.48	1.48
2046	NYSE	AVD	Thu, Apr 19, 2001	1.48	1.49	1.48	1.48
2045	NYSE	AVD	Wed, Apr 18, 2001	1.49	1.49	1.49	1.49
2044	NYSE	AVD	Tue, Apr 17, 2001	1.50	1.50	1.46	1.46
2043	NYSE	AVD	Mon, Apr 16, 2001	1.50	1.50	1.50	1.50
2042	NYSE	AVD	Thu, Apr 12, 2001	1.51	1.51	1.50	1.50
2041	NYSE	AVD	Wed, Apr 11, 2001	1.51	1.51	1.51	1.51
2040	NYSE	AVD	Tue, Apr 10, 2001	1.54	1.54	1.54	1.54
2039	NYSE	AVD	Mon, Apr 9, 2001	1.52	1.52	1.52	1.52
2038	NYSE	AVD	Fri, Apr 6, 2001	1.51	1.52	1.51	1.52
2037	NYSE	AVD	Thu, Apr 5, 2001	1.54	1.54	1.49	1.51
2036	NYSE	AVD	Wed, Apr 4, 2001	1.50	1.51	1.50	1.51
2035	NYSE	AVD	Tue, Apr 3, 2001	1.49	1.49	1.49	1.49
2034	NYSE	AVD	Mon, Apr 2, 2001	1.47	1.50	1.47	1.50
2033	NYSE	AVD	Fri, Mar 30, 2001	1.49	1.49	1.49	1.49
2032	NYSE	AVD	Thu, Mar 29, 2001	1.48	1.48	1.48	1.48
2031	NYSE	AVD	Wed, Mar 28, 2001	1.46	1.46	1.46	1.46
2030	NYSE	AVD	Tue, Mar 27, 2001	1.45	1.45	1.45	1.45
2029	NYSE	AVD	Mon, Mar 26, 2001	1.45	1.45	1.39	1.44
2028	NYSE	AVD	Fri, Mar 23, 2001	1.47	1.48	1.47	1.47
2027	NYSE	AVD	Thu, Mar 22, 2001	1.45	1.45	1.45	1.45
2026	NYSE	AVD	Wed, Mar 21, 2001	1.40	1.44	1.39	1.44
2025	NYSE	AVD	Tue, Mar 20, 2001	1.39	1.40	1.39	1.40
2024	NYSE	AVD	Mon, Mar 19, 2001	1.34	1.36	1.32	1.36
2023	NYSE	AVD	Fri, Mar 16, 2001	1.35	1.36	1.34	1.35
2022	NYSE	AVD	Thu, Mar 15, 2001	1.36	1.36	1.34	1.36
2021	NYSE	AVD	Wed, Mar 14, 2001	1.38	1.38	1.38	1.38
2020	NYSE	AVD	Tue, Mar 13, 2001	1.35	1.38	1.35	1.38
2019	NYSE	AVD	Mon, Mar 12, 2001	1.39	1.39	1.36	1.36
2018	NYSE	AVD	Fri, Mar 9, 2001	1.38	1.38	1.38	1.38
2017	NYSE	AVD	Wed, Mar 7, 2001	1.36	1.36	1.36	1.36
2016	NYSE	AVD	Tue, Mar 6, 2001	1.35	1.36	1.33	1.35
2015	NYSE	AVD	Mon, Mar 5, 2001	1.32	1.35	1.32	1.33
2014	NYSE	AVD	Fri, Mar 2, 2001	1.33	1.34	1.31	1.31
2013	NYSE	AVD	Thu, Mar 1, 2001	1.33	1.33	1.32	1.32
2012	NYSE	AVD	Wed, Feb 28, 2001	1.34	1.34	1.32	1.32
2011	NYSE	AVD	Mon, Feb 26, 2001	1.34	1.36	1.34	1.36
2010	NYSE	AVD	Fri, Feb 23, 2001	1.39	1.40	1.31	1.34
2009	NYSE	AVD	Thu, Feb 22, 2001	1.39	1.40	1.37	1.38
2008	NYSE	AVD	Wed, Feb 21, 2001	1.40	1.40	1.40	1.40
2007	NYSE	AVD	Tue, Feb 20, 2001	1.39	1.39	1.39	1.39
2006	NYSE	AVD	Fri, Feb 16, 2001	1.37	1.38	1.36	1.36
2005	NYSE	AVD	Thu, Feb 15, 2001	1.39	1.39	1.35	1.39
2004	NYSE	AVD	Wed, Feb 14, 2001	1.34	1.37	1.34	1.37
2003	NYSE	AVD	Tue, Feb 13, 2001	1.31	1.35	1.31	1.35
2002	NYSE	AVD	Mon, Feb 12, 2001	1.29	1.35	1.29	1.32
2001	NYSE	AVD	Fri, Feb 9, 2001	1.31	1.31	1.30	1.31
2000	NYSE	AVD	Thu, Feb 8, 2001	1.31	1.31	1.31	1.31
1999	NYSE	AVD	Wed, Feb 7, 2001	1.32	1.34	1.32	1.34
1998	NYSE	AVD	Tue, Feb 6, 2001	1.32	1.34	1.31	1.34
1997	NYSE	AVD	Mon, Feb 5, 2001	1.36	1.36	1.34	1.35
1996	NYSE	AVD	Thu, Feb 1, 2001	1.37	1.39	1.37	1.39
1995	NYSE	AVD	Wed, Jan 31, 2001	1.35	1.38	1.35	1.37
1994	NYSE	AVD	Mon, Jan 29, 2001	1.34	1.34	1.34	1.34
1993	NYSE	AVD	Fri, Jan 26, 2001	1.29	1.36	1.29	1.32
1992	NYSE	AVD	Thu, Jan 25, 2001	1.28	1.31	1.25	1.26
1991	NYSE	AVD	Wed, Jan 24, 2001	1.21	1.28	1.21	1.28
1990	NYSE	AVD	Tue, Jan 23, 2001	1.25	1.25	1.22	1.25
1989	NYSE	AVD	Mon, Jan 22, 2001	1.28	1.28	1.16	1.24
1988	NYSE	AVD	Fri, Jan 19, 2001	1.24	1.28	1.24	1.28
1987	NYSE	AVD	Thu, Jan 18, 2001	1.28	1.28	1.25	1.26
1986	NYSE	AVD	Wed, Jan 17, 2001	1.31	1.31	1.31	1.31
1985	NYSE	AVD	Fri, Jan 12, 2001	1.32	1.32	1.32	1.32
1984	NYSE	AVD	Thu, Jan 11, 2001	1.29	1.35	1.29	1.35
1983	NYSE	AVD	Tue, Jan 9, 2001	1.31	1.31	1.31	1.31
1982	NYSE	AVD	Mon, Jan 8, 2001	1.32	1.32	1.32	1.32
1981	NYSE	AVD	Thu, Jan 4, 2001	1.39	1.42	1.26	1.29
1980	NYSE	AVD	Wed, Jan 3, 2001	1.46	1.46	1.39	1.42
1979	NYSE	AVD	Tue, Jan 2, 2001	1.45	1.45	1.45	1.45
1978	NYSE	AVD	Fri, Dec 29, 2000	1.35	1.43	1.35	1.43
1977	NYSE	AVD	Thu, Dec 28, 2000	1.28	1.36	1.28	1.36
1976	NYSE	AVD	Wed, Dec 27, 2000	1.31	1.31	1.26	1.29
1975	NYSE	AVD	Tue, Dec 26, 2000	1.34	1.35	1.32	1.34
1974	NYSE	AVD	Fri, Dec 22, 2000	1.36	1.36	1.32	1.34
1973	NYSE	AVD	Thu, Dec 21, 2000	1.45	1.46	1.38	1.38
1972	NYSE	AVD	Wed, Dec 20, 2000	1.48	1.49	1.48	1.48
1971	NYSE	AVD	Tue, Dec 19, 2000	1.49	1.49	1.46	1.48
1970	NYSE	AVD	Mon, Dec 18, 2000	1.39	1.51	1.39	1.51
1969	NYSE	AVD	Fri, Dec 15, 2000	1.31	1.38	1.31	1.36
1968	NYSE	AVD	Thu, Dec 14, 2000	1.36	1.36	1.34	1.34
1967	NYSE	AVD	Wed, Dec 13, 2000	1.34	1.39	1.34	1.39
1966	NYSE	AVD	Mon, Dec 11, 2000	1.26	1.32	1.26	1.32
1965	NYSE	AVD	Fri, Dec 8, 2000	1.29	1.29	1.29	1.29
1964	NYSE	AVD	Thu, Dec 7, 2000	1.25	1.28	1.25	1.28
1963	NYSE	AVD	Wed, Dec 6, 2000	1.24	1.25	1.21	1.25
1962	NYSE	AVD	Tue, Dec 5, 2000	1.16	1.21	1.16	1.21
1961	NYSE	AVD	Mon, Dec 4, 2000	1.12	1.18	1.12	1.18
1960	NYSE	AVD	Fri, Dec 1, 2000	1.14	1.14	1.12	1.12
1959	NYSE	AVD	Thu, Nov 30, 2000	1.18	1.18	1.11	1.11
1958	NYSE	AVD	Wed, Nov 29, 2000	1.09	1.18	1.09	1.16
1957	NYSE	AVD	Mon, Nov 27, 2000	1.09	1.09	1.09	1.09
1956	NYSE	AVD	Fri, Nov 24, 2000	1.08	1.09	1.08	1.09
1955	NYSE	AVD	Wed, Nov 22, 2000	1.07	1.09	1.07	1.09
1954	NYSE	AVD	Tue, Nov 21, 2000	1.07	1.08	1.07	1.08
1953	NYSE	AVD	Mon, Nov 20, 2000	1.09	1.09	1.09	1.09
1952	NYSE	AVD	Fri, Nov 17, 2000	1.12	1.12	1.08	1.09
1951	NYSE	AVD	Thu, Nov 16, 2000	1.09	1.11	1.08	1.11
1950	NYSE	AVD	Wed, Nov 15, 2000	1.08	1.08	1.07	1.08
1949	NYSE	AVD	Tue, Nov 14, 2000	1.11	1.11	1.11	1.11
1948	NYSE	AVD	Mon, Nov 13, 2000	1.07	1.12	1.04	1.12
1947	NYSE	AVD	Fri, Nov 10, 2000	1.09	1.09	1.08	1.09
1946	NYSE	AVD	Thu, Nov 9, 2000	1.14	1.14	1.09	1.09
1945	NYSE	AVD	Wed, Nov 8, 2000	1.08	1.14	1.08	1.11
1944	NYSE	AVD	Tue, Nov 7, 2000	1.02	1.09	1.02	1.09
1943	NYSE	AVD	Mon, Nov 6, 2000	0.98	1.01	0.97	1.01
1942	NYSE	AVD	Fri, Nov 3, 2000	0.98	1.01	0.95	0.99
1941	NYSE	AVD	Thu, Nov 2, 2000	0.88	1.01	0.88	0.98
1940	NYSE	AVD	Wed, Nov 1, 2000	0.87	0.87	0.85	0.85
1939	NYSE	AVD	Tue, Oct 31, 2000	0.85	0.87	0.85	0.87
1938	NYSE	AVD	Mon, Oct 30, 2000	0.85	0.85	0.80	0.85
1937	NYSE	AVD	Fri, Oct 27, 2000	0.88	0.88	0.88	0.88
1936	NYSE	AVD	Thu, Oct 26, 2000	0.87	0.87	0.85	0.87
1935	NYSE	AVD	Wed, Oct 25, 2000	0.85	0.87	0.84	0.85
1934	NYSE	AVD	Tue, Oct 24, 2000	0.85	0.88	0.82	0.87
1933	NYSE	AVD	Mon, Oct 23, 2000	0.87	0.88	0.87	0.88
1932	NYSE	AVD	Fri, Oct 20, 2000	0.87	0.88	0.87	0.88
1931	NYSE	AVD	Thu, Oct 19, 2000	0.88	0.88	0.88	0.88
1930	NYSE	AVD	Wed, Oct 18, 2000	0.87	0.88	0.87	0.88
1929	NYSE	AVD	Tue, Oct 17, 2000	0.87	0.87	0.87	0.87
1928	NYSE	AVD	Fri, Oct 13, 2000	0.88	0.88	0.88	0.88
1927	NYSE	AVD	Wed, Oct 11, 2000	0.88	0.88	0.88	0.88
1926	NYSE	AVD	Mon, Oct 9, 2000	0.88	0.88	0.88	0.88
1925	NYSE	AVD	Fri, Oct 6, 2000	0.88	0.88	0.87	0.88
1924	NYSE	AVD	Wed, Oct 4, 2000	0.85	0.88	0.85	0.88
1923	NYSE	AVD	Tue, Oct 3, 2000	0.87	0.88	0.87	0.88
1922	NYSE	AVD	Fri, Sep 29, 2000	0.88	0.88	0.88	0.88
1921	NYSE	AVD	Thu, Sep 28, 2000	0.87	0.88	0.84	0.88
1920	NYSE	AVD	Wed, Sep 27, 2000	0.84	0.85	0.84	0.85
1919	NYSE	AVD	Tue, Sep 26, 2000	0.83	0.85	0.83	0.85
1918	NYSE	AVD	Mon, Sep 25, 2000	0.85	0.87	0.85	0.87
1917	NYSE	AVD	Fri, Sep 22, 2000	0.87	0.87	0.87	0.87
1916	NYSE	AVD	Thu, Sep 21, 2000	0.87	0.87	0.85	0.85
1915	NYSE	AVD	Wed, Sep 20, 2000	0.88	0.88	0.87	0.88
1914	NYSE	AVD	Mon, Sep 18, 2000	0.87	0.88	0.87	0.88
1913	NYSE	AVD	Fri, Sep 15, 2000	0.88	0.88	0.87	0.88
1912	NYSE	AVD	Thu, Sep 14, 2000	0.87	0.88	0.87	0.88
1911	NYSE	AVD	Tue, Sep 12, 2000	0.88	0.88	0.88	0.88
1910	NYSE	AVD	Fri, Sep 8, 2000	0.87	0.87	0.87	0.87
1909	NYSE	AVD	Thu, Sep 7, 2000	0.89	0.89	0.89	0.89
1908	NYSE	AVD	Wed, Sep 6, 2000	0.89	0.89	0.89	0.89
1907	NYSE	AVD	Tue, Sep 5, 2000	0.85	0.89	0.82	0.89
1906	NYSE	AVD	Fri, Sep 1, 2000	0.85	0.87	0.84	0.87
1905	NYSE	AVD	Thu, Aug 31, 2000	0.85	0.85	0.84	0.85
1904	NYSE	AVD	Wed, Aug 30, 2000	0.87	0.87	0.84	0.84
1903	NYSE	AVD	Tue, Aug 29, 2000	0.87	0.87	0.86	0.87
1902	NYSE	AVD	Mon, Aug 28, 2000	0.87	0.87	0.86	0.87
1901	NYSE	AVD	Fri, Aug 25, 2000	0.86	0.86	0.86	0.86
1900	NYSE	AVD	Thu, Aug 24, 2000	0.88	0.88	0.87	0.87
1899	NYSE	AVD	Tue, Aug 22, 2000	0.85	0.85	0.85	0.85
1898	NYSE	AVD	Mon, Aug 21, 2000	0.85	0.86	0.85	0.85
1897	NYSE	AVD	Fri, Aug 18, 2000	0.88	0.92	0.88	0.90
1896	NYSE	AVD	Thu, Aug 17, 2000	0.88	0.92	0.88	0.92
1895	NYSE	AVD	Wed, Aug 16, 2000	0.95	0.95	0.91	0.91
1894	NYSE	AVD	Tue, Aug 15, 2000	0.94	0.94	0.94	0.94
1893	NYSE	AVD	Mon, Aug 14, 2000	0.87	0.91	0.87	0.91
1892	NYSE	AVD	Fri, Aug 11, 2000	0.88	0.88	0.81	0.87
1891	NYSE	AVD	Thu, Aug 10, 2000	0.92	0.92	0.87	0.87
1890	NYSE	AVD	Wed, Aug 9, 2000	0.88	0.91	0.88	0.91
1889	NYSE	AVD	Tue, Aug 8, 2000	0.91	0.91	0.88	0.89
1888	NYSE	AVD	Mon, Aug 7, 2000	0.94	0.94	0.92	0.92
1887	NYSE	AVD	Fri, Aug 4, 2000	0.91	0.92	0.91	0.92
1886	NYSE	AVD	Thu, Aug 3, 2000	0.95	0.95	0.91	0.91
1885	NYSE	AVD	Wed, Aug 2, 2000	0.94	0.94	0.94	0.94
1884	NYSE	AVD	Tue, Aug 1, 2000	0.92	0.94	0.92	0.94
1883	NYSE	AVD	Mon, Jul 31, 2000	0.92	0.92	0.89	0.92
1882	NYSE	AVD	Fri, Jul 28, 2000	0.94	0.94	0.91	0.94
1881	NYSE	AVD	Thu, Jul 27, 2000	0.91	0.92	0.91	0.92
1880	NYSE	AVD	Wed, Jul 26, 2000	0.92	0.92	0.92	0.92
1879	NYSE	AVD	Tue, Jul 25, 2000	0.94	0.94	0.94	0.94
1878	NYSE	AVD	Mon, Jul 24, 2000	0.97	0.97	0.95	0.95
1877	NYSE	AVD	Fri, Jul 21, 2000	0.98	0.98	0.98	0.98
1876	NYSE	AVD	Thu, Jul 20, 2000	0.94	0.97	0.94	0.97
1875	NYSE	AVD	Tue, Jul 18, 2000	0.95	0.95	0.94	0.95
1874	NYSE	AVD	Mon, Jul 17, 2000	0.96	0.96	0.96	0.96
1873	NYSE	AVD	Thu, Jul 13, 2000	0.95	0.97	0.95	0.96
1872	NYSE	AVD	Wed, Jul 12, 2000	0.94	0.97	0.94	0.94
1871	NYSE	AVD	Tue, Jul 11, 2000	0.93	0.93	0.93	0.93
1870	NYSE	AVD	Mon, Jul 10, 2000	0.93	0.93	0.93	0.93
1869	NYSE	AVD	Thu, Jul 6, 2000	0.92	0.92	0.91	0.92
1868	NYSE	AVD	Wed, Jul 5, 2000	0.89	0.91	0.89	0.91
1867	NYSE	AVD	Mon, Jul 3, 2000	0.91	0.92	0.91	0.92
1866	NYSE	AVD	Fri, Jun 30, 2000	0.89	0.92	0.89	0.92
1865	NYSE	AVD	Thu, Jun 29, 2000	0.89	0.94	0.89	0.92
1864	NYSE	AVD	Wed, Jun 28, 2000	0.92	0.92	0.89	0.92
1863	NYSE	AVD	Tue, Jun 27, 2000	0.92	0.92	0.92	0.92
1862	NYSE	AVD	Mon, Jun 26, 2000	0.92	0.92	0.92	0.92
1861	NYSE	AVD	Thu, Jun 22, 2000	0.92	0.92	0.92	0.92
1860	NYSE	AVD	Wed, Jun 21, 2000	0.89	0.91	0.88	0.91
1859	NYSE	AVD	Tue, Jun 20, 2000	0.91	0.91	0.91	0.91
1858	NYSE	AVD	Mon, Jun 19, 2000	0.92	0.92	0.92	0.92
1857	NYSE	AVD	Fri, Jun 16, 2000	0.89	0.92	0.89	0.91
1856	NYSE	AVD	Thu, Jun 15, 2000	0.92	0.92	0.91	0.92
1855	NYSE	AVD	Wed, Jun 14, 2000	0.91	0.91	0.89	0.91
1854	NYSE	AVD	Tue, Jun 13, 2000	0.88	0.89	0.88	0.89
1853	NYSE	AVD	Mon, Jun 12, 2000	0.89	0.89	0.82	0.85
1852	NYSE	AVD	Fri, Jun 9, 2000	0.88	0.88	0.88	0.88
1851	NYSE	AVD	Thu, Jun 8, 2000	0.84	0.87	0.84	0.87
1850	NYSE	AVD	Wed, Jun 7, 2000	0.85	0.85	0.84	0.85
1849	NYSE	AVD	Tue, Jun 6, 2000	0.82	0.84	0.80	0.84
1848	NYSE	AVD	Mon, Jun 5, 2000	0.84	0.85	0.82	0.82
1847	NYSE	AVD	Fri, Jun 2, 2000	0.89	0.89	0.87	0.87
1846	NYSE	AVD	Thu, Jun 1, 2000	0.91	0.92	0.89	0.91
1845	NYSE	AVD	Wed, May 31, 2000	0.91	0.92	0.89	0.89
1844	NYSE	AVD	Tue, May 30, 2000	0.92	0.94	0.91	0.94
1843	NYSE	AVD	Fri, May 26, 2000	0.89	0.92	0.89	0.92
1842	NYSE	AVD	Thu, May 25, 2000	0.91	0.91	0.91	0.91
1841	NYSE	AVD	Wed, May 24, 2000	0.92	0.92	0.87	0.89
1840	NYSE	AVD	Tue, May 23, 2000	0.95	0.95	0.94	0.94
1839	NYSE	AVD	Fri, May 19, 2000	0.97	0.97	0.94	0.97
1838	NYSE	AVD	Wed, May 17, 2000	0.94	0.95	0.94	0.95
1837	NYSE	AVD	Tue, May 16, 2000	0.96	0.96	0.92	0.95
1836	NYSE	AVD	Mon, May 15, 2000	0.97	0.98	0.95	0.98
1835	NYSE	AVD	Fri, May 12, 2000	0.99	0.99	0.99	0.99
1834	NYSE	AVD	Thu, May 11, 2000	0.99	1.01	0.97	0.98
1833	NYSE	AVD	Wed, May 10, 2000	0.99	1.02	0.99	1.01
1832	NYSE	AVD	Tue, May 9, 2000	1.02	1.02	0.99	0.99
1831	NYSE	AVD	Mon, May 8, 2000	1.01	1.04	1.01	1.04
1830	NYSE	AVD	Fri, May 5, 2000	1.02	1.04	1.02	1.02
1829	NYSE	AVD	Thu, May 4, 2000	1.01	1.02	0.98	1.02
1828	NYSE	AVD	Wed, May 3, 2000	1.08	1.08	1.02	1.04
1827	NYSE	AVD	Tue, May 2, 2000	1.08	1.11	1.08	1.08
1826	NYSE	AVD	Mon, May 1, 2000	1.02	1.14	1.02	1.08
1825	NYSE	AVD	Fri, Apr 28, 2000	0.98	1.01	0.98	1.01
1824	NYSE	AVD	Thu, Apr 27, 2000	0.95	0.97	0.94	0.97
1823	NYSE	AVD	Wed, Apr 26, 2000	0.94	0.98	0.94	0.97
1822	NYSE	AVD	Tue, Apr 25, 2000	0.94	0.97	0.94	0.97
1821	NYSE	AVD	Thu, Apr 20, 2000	0.95	0.95	0.95	0.95
1820	NYSE	AVD	Wed, Apr 19, 2000	0.97	0.97	0.97	0.97
1819	NYSE	AVD	Tue, Apr 18, 2000	0.99	1.01	0.98	0.98
1818	NYSE	AVD	Mon, Apr 17, 2000	0.95	1.02	0.95	1.02
1817	NYSE	AVD	Fri, Apr 14, 2000	0.98	0.99	0.98	0.99
1816	NYSE	AVD	Thu, Apr 13, 2000	0.98	1.01	0.98	0.99
1815	NYSE	AVD	Wed, Apr 12, 2000	0.99	1.01	0.98	1.01
1814	NYSE	AVD	Tue, Apr 11, 2000	0.97	0.98	0.95	0.98
1813	NYSE	AVD	Mon, Apr 10, 2000	0.94	0.97	0.94	0.95
1812	NYSE	AVD	Fri, Apr 7, 2000	0.94	0.98	0.94	0.98
1811	NYSE	AVD	Thu, Apr 6, 2000	0.94	0.95	0.94	0.95
1810	NYSE	AVD	Wed, Apr 5, 2000	0.89	0.94	0.89	0.94
1809	NYSE	AVD	Tue, Apr 4, 2000	0.88	0.92	0.88	0.92
1808	NYSE	AVD	Mon, Apr 3, 2000	0.92	0.92	0.91	0.91
1807	NYSE	AVD	Fri, Mar 31, 2000	0.89	0.89	0.88	0.89
1806	NYSE	AVD	Thu, Mar 30, 2000	0.89	0.89	0.89	0.89
1805	NYSE	AVD	Wed, Mar 29, 2000	0.87	0.88	0.87	0.87
1804	NYSE	AVD	Tue, Mar 28, 2000	0.93	0.93	0.88	0.88
1803	NYSE	AVD	Mon, Mar 27, 2000	0.96	0.96	0.93	0.93
1802	NYSE	AVD	Fri, Mar 24, 2000	0.89	0.94	0.89	0.94
1801	NYSE	AVD	Thu, Mar 23, 2000	0.94	0.94	0.93	0.93
1800	NYSE	AVD	Wed, Mar 22, 2000	0.98	0.98	0.94	0.94
1799	NYSE	AVD	Tue, Mar 21, 2000	0.98	0.98	0.96	0.97
1798	NYSE	AVD	Mon, Mar 20, 2000	1.05	1.07	0.99	0.99
1797	NYSE	AVD	Fri, Mar 17, 2000	0.98	1.06	0.98	1.01
1796	NYSE	AVD	Thu, Mar 16, 2000	0.92	0.96	0.89	0.96
1795	NYSE	AVD	Wed, Mar 15, 2000	0.88	0.92	0.87	0.92
1794	NYSE	AVD	Tue, Mar 14, 2000	0.87	0.87	0.84	0.87
1793	NYSE	AVD	Mon, Mar 13, 2000	0.83	0.86	0.83	0.86
1792	NYSE	AVD	Fri, Mar 10, 2000	0.90	0.90	0.86	0.86
1791	NYSE	AVD	Thu, Mar 9, 2000	0.87	0.90	0.84	0.90
1790	NYSE	AVD	Wed, Mar 8, 2000	0.85	0.87	0.85	0.87
1789	NYSE	AVD	Tue, Mar 7, 2000	0.83	0.85	0.83	0.85
1788	NYSE	AVD	Mon, Mar 6, 2000	0.78	0.84	0.78	0.83
1787	NYSE	AVD	Fri, Mar 3, 2000	0.77	0.79	0.77	0.77
1786	NYSE	AVD	Wed, Mar 1, 2000	0.76	0.76	0.76	0.76
1785	NYSE	AVD	Tue, Feb 29, 2000	0.74	0.75	0.72	0.75
1784	NYSE	AVD	Mon, Feb 28, 2000	0.76	0.76	0.74	0.75
1783	NYSE	AVD	Fri, Feb 25, 2000	0.72	0.74	0.72	0.74
1782	NYSE	AVD	Thu, Feb 24, 2000	0.74	0.75	0.74	0.74
1781	NYSE	AVD	Wed, Feb 23, 2000	0.74	0.75	0.74	0.75
1780	NYSE	AVD	Tue, Feb 22, 2000	0.75	0.75	0.75	0.75
1779	NYSE	AVD	Fri, Feb 18, 2000	0.72	0.74	0.72	0.74
1778	NYSE	AVD	Thu, Feb 17, 2000	0.75	0.75	0.72	0.75
1777	NYSE	AVD	Wed, Feb 16, 2000	0.74	0.74	0.74	0.74
1776	NYSE	AVD	Tue, Feb 15, 2000	0.74	0.75	0.74	0.75
1775	NYSE	AVD	Mon, Feb 14, 2000	0.74	0.74	0.74	0.74
1774	NYSE	AVD	Fri, Feb 11, 2000	0.71	0.74	0.70	0.74
1773	NYSE	AVD	Thu, Feb 10, 2000	0.72	0.72	0.72	0.72
1772	NYSE	AVD	Wed, Feb 9, 2000	0.70	0.72	0.70	0.71
1771	NYSE	AVD	Tue, Feb 8, 2000	0.72	0.72	0.72	0.72
1770	NYSE	AVD	Mon, Feb 7, 2000	0.71	0.71	0.71	0.71
1769	NYSE	AVD	Fri, Feb 4, 2000	0.70	0.70	0.70	0.70
1768	NYSE	AVD	Thu, Feb 3, 2000	0.68	0.68	0.67	0.68
1767	NYSE	AVD	Wed, Feb 2, 2000	0.67	0.68	0.66	0.67
1766	NYSE	AVD	Tue, Feb 1, 2000	0.70	0.70	0.67	0.68
1765	NYSE	AVD	Mon, Jan 31, 2000	0.71	0.71	0.67	0.70
1764	NYSE	AVD	Fri, Jan 28, 2000	0.70	0.71	0.70	0.71
1763	NYSE	AVD	Thu, Jan 27, 2000	0.70	0.70	0.68	0.70
1762	NYSE	AVD	Wed, Jan 26, 2000	0.66	0.68	0.66	0.68
1761	NYSE	AVD	Tue, Jan 25, 2000	0.72	0.72	0.65	0.68
1760	NYSE	AVD	Mon, Jan 24, 2000	0.76	0.76	0.74	0.74
1759	NYSE	AVD	Fri, Jan 21, 2000	0.77	0.77	0.76	0.76
1758	NYSE	AVD	Thu, Jan 20, 2000	0.76	0.77	0.76	0.77
1757	NYSE	AVD	Wed, Jan 19, 2000	0.79	0.79	0.77	0.79
1756	NYSE	AVD	Tue, Jan 18, 2000	0.74	0.76	0.74	0.76
1755	NYSE	AVD	Fri, Jan 14, 2000	0.67	0.72	0.67	0.72
1754	NYSE	AVD	Thu, Jan 13, 2000	0.67	0.67	0.65	0.67
1753	NYSE	AVD	Wed, Jan 12, 2000	0.67	0.67	0.65	0.66
1752	NYSE	AVD	Tue, Jan 11, 2000	0.65	0.67	0.65	0.67
1751	NYSE	AVD	Mon, Jan 10, 2000	0.61	0.65	0.59	0.65
1750	NYSE	AVD	Fri, Jan 7, 2000	0.58	0.61	0.58	0.59
1749	NYSE	AVD	Thu, Jan 6, 2000	0.61	0.61	0.56	0.58
1748	NYSE	AVD	Wed, Jan 5, 2000	0.59	0.61	0.57	0.59
1747	NYSE	AVD	Tue, Jan 4, 2000	0.59	0.59	0.59	0.59
1746	NYSE	AVD	Mon, Jan 3, 2000	0.61	0.61	0.59	0.59
1745	NYSE	AVD	Fri, Dec 31, 1999	0.63	0.63	0.61	0.63
1744	NYSE	AVD	Thu, Dec 30, 1999	0.62	0.65	0.61	0.65
1743	NYSE	AVD	Wed, Dec 29, 1999	0.65	0.65	0.63	0.65
1742	NYSE	AVD	Tue, Dec 28, 1999	0.66	0.66	0.64	0.65
1741	NYSE	AVD	Mon, Dec 27, 1999	0.63	0.65	0.62	0.65
1740	NYSE	AVD	Thu, Dec 23, 1999	0.58	0.62	0.58	0.62
1739	NYSE	AVD	Wed, Dec 22, 1999	0.56	0.57	0.56	0.57
1738	NYSE	AVD	Tue, Dec 21, 1999	0.57	0.57	0.57	0.57
1737	NYSE	AVD	Mon, Dec 20, 1999	0.57	0.57	0.56	0.57
1736	NYSE	AVD	Fri, Dec 17, 1999	0.54	0.58	0.54	0.58
1735	NYSE	AVD	Thu, Dec 16, 1999	0.54	0.57	0.54	0.56
1734	NYSE	AVD	Wed, Dec 15, 1999	0.54	0.54	0.54	0.54
1733	NYSE	AVD	Tue, Dec 14, 1999	0.57	0.57	0.56	0.57
1732	NYSE	AVD	Mon, Dec 13, 1999	0.57	0.58	0.56	0.58
1731	NYSE	AVD	Fri, Dec 10, 1999	0.59	0.59	0.57	0.57
1730	NYSE	AVD	Wed, Dec 8, 1999	0.56	0.58	0.56	0.58
1729	NYSE	AVD	Tue, Dec 7, 1999	0.56	0.57	0.55	0.55
1728	NYSE	AVD	Mon, Dec 6, 1999	0.54	0.54	0.53	0.54
1727	NYSE	AVD	Fri, Dec 3, 1999	0.56	0.56	0.56	0.56
1726	NYSE	AVD	Thu, Dec 2, 1999	0.54	0.54	0.53	0.53
1725	NYSE	AVD	Wed, Dec 1, 1999	0.56	0.56	0.54	0.56
1724	NYSE	AVD	Mon, Nov 29, 1999	0.54	0.54	0.54	0.54
1723	NYSE	AVD	Wed, Nov 24, 1999	0.56	0.56	0.56	0.56
1722	NYSE	AVD	Tue, Nov 23, 1999	0.57	0.57	0.57	0.57
1721	NYSE	AVD	Fri, Nov 19, 1999	0.57	0.59	0.56	0.57
1720	NYSE	AVD	Thu, Nov 18, 1999	0.57	0.57	0.57	0.57
1719	NYSE	AVD	Wed, Nov 17, 1999	0.56	0.57	0.54	0.57
1718	NYSE	AVD	Tue, Nov 16, 1999	0.57	0.58	0.54	0.57
1717	NYSE	AVD	Mon, Nov 15, 1999	0.56	0.56	0.54	0.54
1716	NYSE	AVD	Thu, Nov 11, 1999	0.56	0.56	0.56	0.56
1715	NYSE	AVD	Wed, Nov 10, 1999	0.59	0.59	0.57	0.57
1714	NYSE	AVD	Tue, Nov 9, 1999	0.61	0.61	0.61	0.61
1713	NYSE	AVD	Mon, Nov 8, 1999	0.59	0.61	0.59	0.61
1712	NYSE	AVD	Thu, Nov 4, 1999	0.61	0.61	0.61	0.61
1711	NYSE	AVD	Wed, Nov 3, 1999	0.59	0.62	0.59	0.61
1710	NYSE	AVD	Tue, Nov 2, 1999	0.58	0.59	0.58	0.59
1709	NYSE	AVD	Mon, Nov 1, 1999	0.59	0.59	0.59	0.59
1708	NYSE	AVD	Thu, Oct 28, 1999	0.62	0.62	0.61	0.61
1707	NYSE	AVD	Tue, Oct 26, 1999	0.62	0.62	0.62	0.62
1706	NYSE	AVD	Wed, Oct 20, 1999	0.62	0.65	0.62	0.63
1705	NYSE	AVD	Tue, Oct 19, 1999	0.65	0.65	0.63	0.63
1704	NYSE	AVD	Mon, Oct 18, 1999	0.56	0.65	0.56	0.65
1703	NYSE	AVD	Thu, Oct 14, 1999	0.50	0.58	0.50	0.58
1702	NYSE	AVD	Fri, Oct 8, 1999	0.52	0.52	0.52	0.52
1701	NYSE	AVD	Wed, Oct 6, 1999	0.54	0.56	0.53	0.53
1700	NYSE	AVD	Tue, Oct 5, 1999	0.57	0.57	0.56	0.56
1699	NYSE	AVD	Mon, Oct 4, 1999	0.54	0.55	0.54	0.54
1698	NYSE	AVD	Fri, Oct 1, 1999	0.52	0.56	0.52	0.56
1697	NYSE	AVD	Thu, Sep 30, 1999	0.56	0.56	0.52	0.52
1696	NYSE	AVD	Wed, Sep 29, 1999	0.61	0.61	0.56	0.56
1695	NYSE	AVD	Tue, Sep 28, 1999	0.62	0.62	0.62	0.62
1694	NYSE	AVD	Mon, Sep 27, 1999	0.62	0.62	0.61	0.61
1693	NYSE	AVD	Thu, Sep 23, 1999	0.65	0.65	0.63	0.63
1692	NYSE	AVD	Wed, Sep 22, 1999	0.65	0.66	0.65	0.66
1691	NYSE	AVD	Tue, Sep 21, 1999	0.66	0.66	0.66	0.66
1690	NYSE	AVD	Thu, Sep 16, 1999	0.65	0.65	0.65	0.65
1689	NYSE	AVD	Wed, Sep 15, 1999	0.66	0.66	0.66	0.66
1688	NYSE	AVD	Mon, Sep 13, 1999	0.66	0.66	0.66	0.66
1687	NYSE	AVD	Thu, Sep 9, 1999	0.67	0.67	0.67	0.67
1686	NYSE	AVD	Wed, Sep 8, 1999	0.68	0.68	0.68	0.68
1685	NYSE	AVD	Tue, Sep 7, 1999	0.67	0.67	0.67	0.67
1684	NYSE	AVD	Fri, Sep 3, 1999	0.66	0.67	0.66	0.67
1683	NYSE	AVD	Thu, Sep 2, 1999	0.68	0.68	0.68	0.68
1682	NYSE	AVD	Wed, Sep 1, 1999	0.70	0.72	0.70	0.70
1681	NYSE	AVD	Tue, Aug 31, 1999	0.70	0.70	0.70	0.70
1680	NYSE	AVD	Mon, Aug 30, 1999	0.72	0.72	0.72	0.72
1679	NYSE	AVD	Fri, Aug 27, 1999	0.68	0.71	0.68	0.71
1678	NYSE	AVD	Wed, Aug 25, 1999	0.70	0.70	0.70	0.70
1677	NYSE	AVD	Tue, Aug 24, 1999	0.70	0.70	0.68	0.70
1676	NYSE	AVD	Mon, Aug 23, 1999	0.70	0.70	0.70	0.70
1675	NYSE	AVD	Fri, Aug 20, 1999	0.72	0.72	0.72	0.72
1674	NYSE	AVD	Thu, Aug 19, 1999	0.68	0.71	0.68	0.70
1673	NYSE	AVD	Wed, Aug 18, 1999	0.70	0.70	0.70	0.70
1672	NYSE	AVD	Tue, Aug 17, 1999	0.70	0.71	0.69	0.71
1671	NYSE	AVD	Mon, Aug 16, 1999	0.70	0.72	0.70	0.72
1670	NYSE	AVD	Fri, Aug 13, 1999	0.70	0.72	0.70	0.72
1669	NYSE	AVD	Tue, Aug 10, 1999	0.70	0.70	0.68	0.70
1668	NYSE	AVD	Fri, Aug 6, 1999	0.68	0.71	0.68	0.71
1667	NYSE	AVD	Thu, Aug 5, 1999	0.68	0.70	0.67	0.70
1666	NYSE	AVD	Wed, Aug 4, 1999	0.69	0.71	0.69	0.70
1665	NYSE	AVD	Tue, Aug 3, 1999	0.67	0.70	0.67	0.70
1664	NYSE	AVD	Mon, Aug 2, 1999	0.61	0.66	0.61	0.66
1663	NYSE	AVD	Fri, Jul 30, 1999	0.57	0.60	0.57	0.60
1662	NYSE	AVD	Thu, Jul 29, 1999	0.58	0.59	0.58	0.58
1661	NYSE	AVD	Wed, Jul 28, 1999	0.56	0.57	0.56	0.57
1660	NYSE	AVD	Mon, Jul 26, 1999	0.54	0.54	0.54	0.54
1659	NYSE	AVD	Fri, Jul 23, 1999	0.57	0.57	0.56	0.56
1658	NYSE	AVD	Thu, Jul 22, 1999	0.57	0.57	0.56	0.56
1657	NYSE	AVD	Wed, Jul 21, 1999	0.56	0.56	0.56	0.56
1656	NYSE	AVD	Tue, Jul 20, 1999	0.57	0.57	0.57	0.57
1655	NYSE	AVD	Fri, Jul 16, 1999	0.58	0.58	0.58	0.58
1654	NYSE	AVD	Wed, Jul 14, 1999	0.57	0.59	0.57	0.59
1653	NYSE	AVD	Tue, Jul 13, 1999	0.56	0.59	0.56	0.59
1652	NYSE	AVD	Mon, Jul 12, 1999	0.56	0.56	0.56	0.56
1651	NYSE	AVD	Wed, Jul 7, 1999	0.56	0.56	0.56	0.56
1650	NYSE	AVD	Tue, Jul 6, 1999	0.56	0.56	0.56	0.56
1649	NYSE	AVD	Thu, Jul 1, 1999	0.54	0.54	0.53	0.54
1648	NYSE	AVD	Wed, Jun 30, 1999	0.56	0.56	0.56	0.56
1647	NYSE	AVD	Tue, Jun 29, 1999	0.56	0.56	0.53	0.53
1646	NYSE	AVD	Mon, Jun 28, 1999	0.54	0.56	0.54	0.54
1645	NYSE	AVD	Fri, Jun 25, 1999	0.57	0.57	0.57	0.57
1644	NYSE	AVD	Tue, Jun 22, 1999	0.58	0.58	0.56	0.56
1643	NYSE	AVD	Mon, Jun 21, 1999	0.56	0.56	0.56	0.56
1642	NYSE	AVD	Fri, Jun 18, 1999	0.57	0.57	0.56	0.56
1641	NYSE	AVD	Tue, Jun 15, 1999	0.57	0.58	0.57	0.58
1640	NYSE	AVD	Fri, Jun 11, 1999	0.58	0.58	0.58	0.58
1639	NYSE	AVD	Wed, Jun 9, 1999	0.58	0.58	0.58	0.58
1638	NYSE	AVD	Tue, Jun 8, 1999	0.59	0.59	0.59	0.59
1637	NYSE	AVD	Mon, Jun 7, 1999	0.58	0.58	0.58	0.58
1636	NYSE	AVD	Thu, Jun 3, 1999	0.59	0.59	0.58	0.59
1635	NYSE	AVD	Wed, Jun 2, 1999	0.57	0.57	0.57	0.57
1634	NYSE	AVD	Tue, Jun 1, 1999	0.57	0.57	0.57	0.57
1633	NYSE	AVD	Fri, May 28, 1999	0.57	0.57	0.57	0.57
1632	NYSE	AVD	Thu, May 27, 1999	0.57	0.57	0.57	0.57
1631	NYSE	AVD	Wed, May 26, 1999	0.56	0.58	0.56	0.57
1630	NYSE	AVD	Tue, May 25, 1999	0.57	0.57	0.56	0.56
1629	NYSE	AVD	Mon, May 24, 1999	0.58	0.58	0.58	0.58
1628	NYSE	AVD	Mon, May 17, 1999	0.56	0.58	0.56	0.57
1627	NYSE	AVD	Fri, May 14, 1999	0.57	0.57	0.56	0.56
1626	NYSE	AVD	Thu, May 13, 1999	0.57	0.58	0.57	0.58
1625	NYSE	AVD	Tue, May 11, 1999	0.57	0.58	0.57	0.58
1624	NYSE	AVD	Mon, May 10, 1999	0.59	0.59	0.59	0.59
1623	NYSE	AVD	Fri, May 7, 1999	0.57	0.57	0.57	0.57
1622	NYSE	AVD	Wed, May 5, 1999	0.61	0.61	0.59	0.59
1621	NYSE	AVD	Mon, May 3, 1999	0.63	0.63	0.59	0.61
1620	NYSE	AVD	Fri, Apr 30, 1999	0.62	0.62	0.61	0.61
1619	NYSE	AVD	Thu, Apr 29, 1999	0.63	0.63	0.61	0.61
1618	NYSE	AVD	Wed, Apr 28, 1999	0.61	0.62	0.61	0.61
1617	NYSE	AVD	Tue, Apr 27, 1999	0.57	0.61	0.57	0.61
1616	NYSE	AVD	Mon, Apr 26, 1999	0.58	0.58	0.58	0.58
1615	NYSE	AVD	Fri, Apr 23, 1999	0.58	0.58	0.58	0.58
1614	NYSE	AVD	Thu, Apr 22, 1999	0.58	0.58	0.58	0.58
1613	NYSE	AVD	Wed, Apr 21, 1999	0.57	0.57	0.57	0.57
1612	NYSE	AVD	Tue, Apr 20, 1999	0.54	0.56	0.54	0.56
1611	NYSE	AVD	Mon, Apr 19, 1999	0.52	0.53	0.52	0.53
1610	NYSE	AVD	Fri, Apr 16, 1999	0.49	0.50	0.49	0.50
1609	NYSE	AVD	Thu, Apr 15, 1999	0.50	0.50	0.46	0.48
1608	NYSE	AVD	Wed, Apr 14, 1999	0.53	0.53	0.49	0.49
1607	NYSE	AVD	Tue, Apr 13, 1999	0.50	0.54	0.50	0.52
1606	NYSE	AVD	Mon, Apr 12, 1999	0.52	0.52	0.52	0.52
1605	NYSE	AVD	Fri, Apr 9, 1999	0.51	0.51	0.51	0.51
1604	NYSE	AVD	Thu, Apr 8, 1999	0.51	0.51	0.51	0.51
1603	NYSE	AVD	Wed, Apr 7, 1999	0.51	0.52	0.51	0.52
1602	NYSE	AVD	Tue, Apr 6, 1999	0.54	0.54	0.52	0.52
1601	NYSE	AVD	Mon, Apr 5, 1999	0.56	0.56	0.54	0.54
1600	NYSE	AVD	Thu, Apr 1, 1999	0.52	0.56	0.52	0.54
1599	NYSE	AVD	Wed, Mar 31, 1999	0.70	0.70	0.50	0.50
1598	NYSE	AVD	Tue, Mar 30, 1999	0.69	0.70	0.69	0.70
1597	NYSE	AVD	Mon, Mar 29, 1999	0.71	0.71	0.71	0.71
1596	NYSE	AVD	Fri, Mar 26, 1999	0.70	0.70	0.68	0.70
1595	NYSE	AVD	Tue, Mar 23, 1999	0.68	0.70	0.68	0.68
1594	NYSE	AVD	Mon, Mar 22, 1999	0.71	0.72	0.70	0.70
1593	NYSE	AVD	Fri, Mar 19, 1999	0.66	0.70	0.66	0.70
1592	NYSE	AVD	Thu, Mar 18, 1999	0.66	0.68	0.66	0.68
1591	NYSE	AVD	Wed, Mar 17, 1999	0.64	0.65	0.64	0.64
1590	NYSE	AVD	Tue, Mar 16, 1999	0.66	0.66	0.65	0.66
1589	NYSE	AVD	Mon, Mar 15, 1999	0.63	0.65	0.63	0.65
1588	NYSE	AVD	Thu, Mar 11, 1999	0.67	0.67	0.65	0.65
1587	NYSE	AVD	Wed, Mar 10, 1999	0.67	0.67	0.66	0.66
1586	NYSE	AVD	Tue, Mar 9, 1999	0.66	0.66	0.66	0.66
1585	NYSE	AVD	Mon, Mar 8, 1999	0.67	0.67	0.67	0.67
1584	NYSE	AVD	Thu, Mar 4, 1999	0.66	0.66	0.66	0.66
1583	NYSE	AVD	Wed, Mar 3, 1999	0.66	0.66	0.65	0.65
1582	NYSE	AVD	Tue, Mar 2, 1999	0.65	0.65	0.65	0.65
1581	NYSE	AVD	Fri, Feb 26, 1999	0.67	0.67	0.66	0.66
1580	NYSE	AVD	Thu, Feb 25, 1999	0.68	0.68	0.68	0.68
1579	NYSE	AVD	Wed, Feb 24, 1999	0.71	0.71	0.68	0.68
1578	NYSE	AVD	Tue, Feb 23, 1999	0.72	0.72	0.72	0.72
1577	NYSE	AVD	Mon, Feb 22, 1999	0.70	0.70	0.68	0.70
1576	NYSE	AVD	Fri, Feb 19, 1999	0.66	0.70	0.66	0.70
1575	NYSE	AVD	Thu, Feb 18, 1999	0.67	0.67	0.65	0.65
1574	NYSE	AVD	Wed, Feb 17, 1999	0.66	0.66	0.66	0.66
1573	NYSE	AVD	Tue, Feb 16, 1999	0.63	0.65	0.62	0.65
1572	NYSE	AVD	Fri, Feb 12, 1999	0.65	0.65	0.62	0.62
1571	NYSE	AVD	Thu, Feb 11, 1999	0.66	0.67	0.63	0.67
1570	NYSE	AVD	Wed, Feb 10, 1999	0.68	0.68	0.67	0.67
1569	NYSE	AVD	Tue, Feb 9, 1999	0.71	0.71	0.67	0.67
1568	NYSE	AVD	Mon, Feb 8, 1999	0.75	0.75	0.72	0.72
1567	NYSE	AVD	Fri, Feb 5, 1999	0.77	0.77	0.74	0.74
1566	NYSE	AVD	Thu, Feb 4, 1999	0.79	0.80	0.77	0.80
1565	NYSE	AVD	Wed, Feb 3, 1999	0.80	0.80	0.79	0.80
1564	NYSE	AVD	Tue, Feb 2, 1999	0.80	0.80	0.80	0.80
1563	NYSE	AVD	Mon, Feb 1, 1999	0.80	0.83	0.80	0.83
1562	NYSE	AVD	Fri, Jan 29, 1999	0.81	0.81	0.80	0.81
1561	NYSE	AVD	Thu, Jan 28, 1999	0.80	0.80	0.80	0.80
1560	NYSE	AVD	Wed, Jan 27, 1999	0.78	0.78	0.78	0.78
1559	NYSE	AVD	Tue, Jan 26, 1999	0.76	0.79	0.76	0.79
1558	NYSE	AVD	Mon, Jan 25, 1999	0.76	0.76	0.76	0.76
1557	NYSE	AVD	Fri, Jan 22, 1999	0.74	0.76	0.74	0.75
1556	NYSE	AVD	Thu, Jan 21, 1999	0.76	0.76	0.75	0.75
1555	NYSE	AVD	Wed, Jan 20, 1999	0.76	0.76	0.76	0.76
1554	NYSE	AVD	Tue, Jan 19, 1999	0.75	0.77	0.75	0.77
1553	NYSE	AVD	Fri, Jan 15, 1999	0.77	0.77	0.76	0.77
1552	NYSE	AVD	Thu, Jan 14, 1999	0.76	0.76	0.76	0.76
1551	NYSE	AVD	Wed, Jan 13, 1999	0.77	0.79	0.76	0.77
1550	NYSE	AVD	Tue, Jan 12, 1999	0.79	0.79	0.79	0.79
1549	NYSE	AVD	Mon, Jan 11, 1999	0.79	0.81	0.79	0.79
1548	NYSE	AVD	Fri, Jan 8, 1999	0.72	0.79	0.72	0.76
1547	NYSE	AVD	Thu, Jan 7, 1999	0.70	0.70	0.70	0.70
1546	NYSE	AVD	Wed, Jan 6, 1999	0.74	0.74	0.72	0.72
1545	NYSE	AVD	Tue, Jan 5, 1999	0.67	0.74	0.67	0.71
1544	NYSE	AVD	Mon, Jan 4, 1999	0.63	0.66	0.62	0.65
1543	NYSE	AVD	Thu, Dec 31, 1998	0.59	0.61	0.59	0.61
1542	NYSE	AVD	Wed, Dec 30, 1998	0.62	0.62	0.59	0.59
1541	NYSE	AVD	Mon, Dec 28, 1998	0.63	0.63	0.62	0.62
1540	NYSE	AVD	Thu, Dec 24, 1998	0.65	0.65	0.63	0.63
1539	NYSE	AVD	Wed, Dec 23, 1998	0.65	0.66	0.63	0.66
1538	NYSE	AVD	Tue, Dec 22, 1998	0.62	0.66	0.62	0.64
1537	NYSE	AVD	Mon, Dec 21, 1998	0.62	0.63	0.62	0.63
1536	NYSE	AVD	Fri, Dec 18, 1998	0.63	0.63	0.62	0.62
1535	NYSE	AVD	Thu, Dec 17, 1998	0.62	0.62	0.62	0.62
1534	NYSE	AVD	Tue, Dec 15, 1998	0.63	0.65	0.63	0.65
1533	NYSE	AVD	Mon, Dec 14, 1998	0.61	0.62	0.61	0.62
1532	NYSE	AVD	Fri, Dec 11, 1998	0.59	0.59	0.59	0.59
1531	NYSE	AVD	Thu, Dec 10, 1998	0.59	0.59	0.59	0.59
1530	NYSE	AVD	Wed, Dec 9, 1998	0.61	0.61	0.61	0.61
1529	NYSE	AVD	Mon, Dec 7, 1998	0.62	0.62	0.61	0.61
1528	NYSE	AVD	Fri, Dec 4, 1998	0.64	0.65	0.62	0.62
1527	NYSE	AVD	Wed, Dec 2, 1998	0.68	0.68	0.66	0.66
1526	NYSE	AVD	Tue, Dec 1, 1998	0.67	0.68	0.67	0.68
1525	NYSE	AVD	Mon, Nov 30, 1998	0.67	0.68	0.66	0.68
1524	NYSE	AVD	Fri, Nov 27, 1998	0.67	0.67	0.67	0.67
1523	NYSE	AVD	Wed, Nov 25, 1998	0.61	0.65	0.59	0.65
1522	NYSE	AVD	Tue, Nov 24, 1998	0.59	0.59	0.58	0.59
1521	NYSE	AVD	Mon, Nov 23, 1998	0.59	0.61	0.58	0.61
1520	NYSE	AVD	Fri, Nov 20, 1998	0.61	0.61	0.61	0.61
1519	NYSE	AVD	Thu, Nov 19, 1998	0.60	0.60	0.60	0.60
1518	NYSE	AVD	Wed, Nov 18, 1998	0.61	0.61	0.61	0.61
1517	NYSE	AVD	Tue, Nov 17, 1998	0.61	0.61	0.61	0.61
1516	NYSE	AVD	Mon, Nov 16, 1998	0.61	0.61	0.59	0.59
1515	NYSE	AVD	Fri, Nov 13, 1998	0.56	0.58	0.56	0.58
1514	NYSE	AVD	Thu, Nov 12, 1998	0.52	0.54	0.52	0.52
1513	NYSE	AVD	Wed, Nov 11, 1998	0.50	0.50	0.50	0.50
1512	NYSE	AVD	Tue, Nov 10, 1998	0.51	0.51	0.51	0.51
1511	NYSE	AVD	Fri, Nov 6, 1998	0.49	0.49	0.49	0.49
1510	NYSE	AVD	Thu, Nov 5, 1998	0.50	0.50	0.49	0.49
1509	NYSE	AVD	Wed, Nov 4, 1998	0.52	0.52	0.52	0.52
1508	NYSE	AVD	Tue, Nov 3, 1998	0.52	0.53	0.52	0.53
1507	NYSE	AVD	Mon, Nov 2, 1998	0.52	0.53	0.52	0.53
1506	NYSE	AVD	Fri, Oct 30, 1998	0.53	0.56	0.53	0.53
1505	NYSE	AVD	Thu, Oct 29, 1998	0.53	0.53	0.53	0.53
1504	NYSE	AVD	Tue, Oct 27, 1998	0.56	0.56	0.52	0.53
1503	NYSE	AVD	Mon, Oct 26, 1998	0.54	0.54	0.54	0.54
1502	NYSE	AVD	Fri, Oct 23, 1998	0.53	0.53	0.53	0.53
1501	NYSE	AVD	Thu, Oct 22, 1998	0.49	0.53	0.49	0.53
1500	NYSE	AVD	Mon, Oct 19, 1998	0.49	0.49	0.49	0.49
1499	NYSE	AVD	Fri, Oct 16, 1998	0.50	0.51	0.50	0.51
1498	NYSE	AVD	Thu, Oct 15, 1998	0.49	0.49	0.48	0.48
1497	NYSE	AVD	Wed, Oct 14, 1998	0.49	0.49	0.49	0.49
1496	NYSE	AVD	Tue, Oct 13, 1998	0.48	0.49	0.48	0.49
1495	NYSE	AVD	Fri, Oct 9, 1998	0.46	0.46	0.46	0.46
1494	NYSE	AVD	Thu, Oct 8, 1998	0.48	0.48	0.46	0.46
1493	NYSE	AVD	Wed, Oct 7, 1998	0.49	0.49	0.49	0.49
1492	NYSE	AVD	Tue, Oct 6, 1998	0.48	0.50	0.48	0.49
1491	NYSE	AVD	Mon, Oct 5, 1998	0.50	0.50	0.49	0.49
1490	NYSE	AVD	Fri, Oct 2, 1998	0.50	0.52	0.50	0.52
1489	NYSE	AVD	Thu, Oct 1, 1998	0.52	0.52	0.52	0.52
1488	NYSE	AVD	Tue, Sep 29, 1998	0.50	0.52	0.50	0.50
1487	NYSE	AVD	Mon, Sep 28, 1998	0.50	0.50	0.49	0.49
1486	NYSE	AVD	Fri, Sep 25, 1998	0.50	0.52	0.50	0.52
1485	NYSE	AVD	Thu, Sep 24, 1998	0.50	0.50	0.50	0.50
1484	NYSE	AVD	Wed, Sep 23, 1998	0.52	0.52	0.52	0.52
1483	NYSE	AVD	Tue, Sep 22, 1998	0.49	0.49	0.49	0.49
1482	NYSE	AVD	Mon, Sep 21, 1998	0.50	0.50	0.49	0.49
1481	NYSE	AVD	Fri, Sep 18, 1998	0.52	0.53	0.52	0.53
1480	NYSE	AVD	Wed, Sep 16, 1998	0.50	0.50	0.50	0.50
1479	NYSE	AVD	Tue, Sep 15, 1998	0.52	0.52	0.52	0.52
1478	NYSE	AVD	Mon, Sep 14, 1998	0.51	0.51	0.50	0.50
1477	NYSE	AVD	Fri, Sep 11, 1998	0.49	0.49	0.48	0.48
1476	NYSE	AVD	Thu, Sep 10, 1998	0.48	0.49	0.48	0.48
1475	NYSE	AVD	Wed, Sep 9, 1998	0.49	0.49	0.48	0.48
1474	NYSE	AVD	Tue, Sep 8, 1998	0.54	0.57	0.50	0.50
1473	NYSE	AVD	Fri, Sep 4, 1998	0.53	0.53	0.52	0.52
1472	NYSE	AVD	Wed, Sep 2, 1998	0.56	0.56	0.54	0.54
1471	NYSE	AVD	Tue, Sep 1, 1998	0.54	0.56	0.53	0.54
1470	NYSE	AVD	Mon, Aug 31, 1998	0.54	0.58	0.54	0.56
1469	NYSE	AVD	Fri, Aug 28, 1998	0.58	0.58	0.54	0.56
1468	NYSE	AVD	Thu, Aug 27, 1998	0.59	0.59	0.59	0.59
1467	NYSE	AVD	Wed, Aug 26, 1998	0.61	0.61	0.61	0.61
1466	NYSE	AVD	Tue, Aug 25, 1998	0.62	0.62	0.59	0.59
1465	NYSE	AVD	Mon, Aug 24, 1998	0.62	0.62	0.62	0.62
1464	NYSE	AVD	Thu, Aug 20, 1998	0.63	0.63	0.62	0.62
1463	NYSE	AVD	Wed, Aug 19, 1998	0.65	0.65	0.65	0.65
1462	NYSE	AVD	Tue, Aug 18, 1998	0.65	0.67	0.65	0.66
1461	NYSE	AVD	Mon, Aug 17, 1998	0.66	0.66	0.62	0.62
1460	NYSE	AVD	Fri, Aug 14, 1998	0.65	0.65	0.65	0.65
1459	NYSE	AVD	Thu, Aug 13, 1998	0.65	0.65	0.63	0.63
1458	NYSE	AVD	Wed, Aug 12, 1998	0.59	0.63	0.59	0.63
1457	NYSE	AVD	Tue, Aug 11, 1998	0.66	0.66	0.61	0.61
1456	NYSE	AVD	Mon, Aug 10, 1998	0.65	0.65	0.65	0.65
1455	NYSE	AVD	Tue, Aug 4, 1998	0.65	0.65	0.65	0.65
1454	NYSE	AVD	Mon, Aug 3, 1998	0.67	0.67	0.67	0.67
1453	NYSE	AVD	Fri, Jul 31, 1998	0.68	0.70	0.68	0.70
1452	NYSE	AVD	Tue, Jul 28, 1998	0.72	0.72	0.68	0.68
1451	NYSE	AVD	Mon, Jul 27, 1998	0.75	0.77	0.72	0.72
1450	NYSE	AVD	Fri, Jul 24, 1998	0.77	0.77	0.76	0.76
1449	NYSE	AVD	Thu, Jul 23, 1998	0.77	0.79	0.77	0.79
1448	NYSE	AVD	Wed, Jul 22, 1998	0.75	0.76	0.75	0.76
1447	NYSE	AVD	Mon, Jul 20, 1998	0.76	0.76	0.75	0.75
1446	NYSE	AVD	Thu, Jul 16, 1998	0.79	0.79	0.76	0.78
1445	NYSE	AVD	Wed, Jul 15, 1998	0.79	0.79	0.77	0.77
1444	NYSE	AVD	Tue, Jul 14, 1998	0.83	0.83	0.80	0.80
1443	NYSE	AVD	Mon, Jul 13, 1998	0.85	0.85	0.83	0.83
1442	NYSE	AVD	Fri, Jul 10, 1998	0.89	0.89	0.87	0.87
1441	NYSE	AVD	Wed, Jul 8, 1998	0.90	0.90	0.90	0.90
1440	NYSE	AVD	Tue, Jul 7, 1998	0.93	0.94	0.92	0.92
1439	NYSE	AVD	Mon, Jul 6, 1998	0.93	0.93	0.93	0.93
1438	NYSE	AVD	Thu, Jul 2, 1998	0.97	0.97	0.92	0.92
1437	NYSE	AVD	Wed, Jul 1, 1998	0.96	0.96	0.96	0.96
1436	NYSE	AVD	Tue, Jun 30, 1998	0.94	0.98	0.94	0.97
1435	NYSE	AVD	Mon, Jun 29, 1998	0.94	0.94	0.93	0.93
1434	NYSE	AVD	Fri, Jun 26, 1998	0.89	0.93	0.89	0.92
1433	NYSE	AVD	Thu, Jun 25, 1998	0.87	0.92	0.85	0.92
1432	NYSE	AVD	Tue, Jun 23, 1998	0.87	0.88	0.85	0.85
1431	NYSE	AVD	Mon, Jun 22, 1998	0.83	0.87	0.83	0.85
1430	NYSE	AVD	Fri, Jun 19, 1998	0.83	0.85	0.83	0.85
1429	NYSE	AVD	Thu, Jun 18, 1998	0.84	0.84	0.81	0.83
1428	NYSE	AVD	Wed, Jun 17, 1998	0.79	0.83	0.78	0.83
1427	NYSE	AVD	Tue, Jun 16, 1998	0.74	0.77	0.74	0.77
1426	NYSE	AVD	Mon, Jun 15, 1998	0.75	0.76	0.71	0.73
1425	NYSE	AVD	Fri, Jun 12, 1998	0.66	0.76	0.66	0.76
1424	NYSE	AVD	Thu, Jun 11, 1998	0.66	0.66	0.63	0.65
1423	NYSE	AVD	Wed, Jun 10, 1998	0.68	0.68	0.67	0.67
1422	NYSE	AVD	Mon, Jun 8, 1998	0.68	0.68	0.68	0.68
1421	NYSE	AVD	Fri, Jun 5, 1998	0.67	0.68	0.67	0.68
1420	NYSE	AVD	Thu, Jun 4, 1998	0.66	0.66	0.66	0.66
1419	NYSE	AVD	Wed, Jun 3, 1998	0.65	0.65	0.65	0.65
1418	NYSE	AVD	Tue, Jun 2, 1998	0.65	0.65	0.65	0.65
1417	NYSE	AVD	Mon, Jun 1, 1998	0.63	0.64	0.63	0.63
1416	NYSE	AVD	Fri, May 29, 1998	0.67	0.68	0.63	0.63
1415	NYSE	AVD	Thu, May 28, 1998	0.66	0.68	0.65	0.67
1414	NYSE	AVD	Wed, May 27, 1998	0.68	0.68	0.67	0.67
1413	NYSE	AVD	Tue, May 26, 1998	0.67	0.67	0.67	0.67
1412	NYSE	AVD	Fri, May 22, 1998	0.69	0.69	0.62	0.66
1411	NYSE	AVD	Thu, May 21, 1998	0.72	0.75	0.70	0.70
1410	NYSE	AVD	Wed, May 20, 1998	0.68	0.71	0.68	0.71
1409	NYSE	AVD	Tue, May 19, 1998	0.71	0.71	0.68	0.69
1408	NYSE	AVD	Mon, May 18, 1998	0.72	0.72	0.72	0.72
1407	NYSE	AVD	Fri, May 15, 1998	0.80	0.80	0.74	0.74
1406	NYSE	AVD	Thu, May 14, 1998	0.88	0.88	0.79	0.81
1405	NYSE	AVD	Wed, May 13, 1998	0.87	0.87	0.87	0.87
1404	NYSE	AVD	Mon, May 11, 1998	0.87	0.88	0.87	0.88
1403	NYSE	AVD	Wed, May 6, 1998	0.88	0.88	0.88	0.88
1402	NYSE	AVD	Tue, May 5, 1998	0.89	0.89	0.88	0.89
1401	NYSE	AVD	Mon, May 4, 1998	0.88	0.88	0.87	0.88
1400	NYSE	AVD	Fri, May 1, 1998	0.85	0.88	0.85	0.86
1399	NYSE	AVD	Thu, Apr 30, 1998	0.85	0.87	0.85	0.87
1398	NYSE	AVD	Wed, Apr 29, 1998	0.84	0.85	0.83	0.85
1397	NYSE	AVD	Tue, Apr 28, 1998	0.85	0.85	0.85	0.85
1396	NYSE	AVD	Fri, Apr 24, 1998	0.85	0.87	0.85	0.85
1395	NYSE	AVD	Thu, Apr 23, 1998	0.87	0.87	0.87	0.87
1394	NYSE	AVD	Wed, Apr 22, 1998	0.89	0.89	0.88	0.88
1393	NYSE	AVD	Mon, Apr 20, 1998	0.88	0.88	0.88	0.88
1392	NYSE	AVD	Fri, Apr 17, 1998	0.87	0.87	0.87	0.87
1391	NYSE	AVD	Thu, Apr 16, 1998	0.85	0.87	0.85	0.85
1390	NYSE	AVD	Tue, Apr 14, 1998	0.85	0.87	0.84	0.87
1389	NYSE	AVD	Mon, Apr 13, 1998	0.89	0.89	0.87	0.87
1388	NYSE	AVD	Thu, Apr 9, 1998	0.90	0.90	0.90	0.90
1387	NYSE	AVD	Wed, Apr 8, 1998	0.90	0.92	0.90	0.90
1386	NYSE	AVD	Tue, Apr 7, 1998	0.90	0.92	0.90	0.92
1385	NYSE	AVD	Mon, Apr 6, 1998	0.92	0.93	0.92	0.92
1384	NYSE	AVD	Fri, Apr 3, 1998	0.93	0.94	0.92	0.94
1383	NYSE	AVD	Wed, Apr 1, 1998	0.94	0.96	0.94	0.94
1382	NYSE	AVD	Tue, Mar 31, 1998	0.96	0.97	0.96	0.96
1381	NYSE	AVD	Mon, Mar 30, 1998	0.96	0.96	0.94	0.96
1380	NYSE	AVD	Fri, Mar 27, 1998	0.98	0.98	0.97	0.97
1379	NYSE	AVD	Thu, Mar 26, 1998	1.01	1.01	0.98	0.98
1378	NYSE	AVD	Wed, Mar 25, 1998	0.97	1.02	0.97	0.99
1377	NYSE	AVD	Tue, Mar 24, 1998	0.97	0.98	0.96	0.98
1376	NYSE	AVD	Mon, Mar 23, 1998	0.94	0.97	0.93	0.96
1375	NYSE	AVD	Fri, Mar 20, 1998	0.94	0.96	0.94	0.95
1374	NYSE	AVD	Thu, Mar 19, 1998	0.97	0.98	0.96	0.96
1373	NYSE	AVD	Wed, Mar 18, 1998	0.93	0.96	0.93	0.96
1372	NYSE	AVD	Tue, Mar 17, 1998	0.89	0.94	0.89	0.93
1371	NYSE	AVD	Mon, Mar 16, 1998	0.90	0.92	0.88	0.90
1370	NYSE	AVD	Fri, Mar 13, 1998	0.89	0.89	0.89	0.89
1369	NYSE	AVD	Thu, Mar 12, 1998	0.89	0.89	0.88	0.89
1368	NYSE	AVD	Wed, Mar 11, 1998	0.93	0.93	0.88	0.89
1367	NYSE	AVD	Tue, Mar 10, 1998	0.90	0.93	0.89	0.93
1366	NYSE	AVD	Mon, Mar 9, 1998	0.88	0.92	0.88	0.92
1365	NYSE	AVD	Fri, Mar 6, 1998	0.89	0.90	0.89	0.90
1364	NYSE	AVD	Thu, Mar 5, 1998	0.90	0.90	0.88	0.88
1363	NYSE	AVD	Wed, Mar 4, 1998	0.84	0.85	0.84	0.84
1362	NYSE	AVD	Tue, Mar 3, 1998	0.79	0.81	0.79	0.81
1361	NYSE	AVD	Mon, Mar 2, 1998	0.79	0.80	0.79	0.80
1360	NYSE	AVD	Fri, Feb 27, 1998	0.77	0.77	0.77	0.77
1359	NYSE	AVD	Thu, Feb 26, 1998	0.76	0.76	0.76	0.76
1358	NYSE	AVD	Wed, Feb 25, 1998	0.77	0.77	0.76	0.76
1357	NYSE	AVD	Fri, Feb 20, 1998	0.77	0.77	0.77	0.77
1356	NYSE	AVD	Thu, Feb 19, 1998	0.76	0.76	0.74	0.74
1355	NYSE	AVD	Tue, Feb 17, 1998	0.75	0.77	0.75	0.76
1354	NYSE	AVD	Fri, Feb 13, 1998	0.76	0.77	0.76	0.77
1353	NYSE	AVD	Tue, Feb 10, 1998	0.74	0.75	0.74	0.75
1352	NYSE	AVD	Mon, Feb 9, 1998	0.76	0.76	0.72	0.72
1351	NYSE	AVD	Fri, Feb 6, 1998	0.76	0.76	0.76	0.76
1350	NYSE	AVD	Thu, Feb 5, 1998	0.75	0.75	0.75	0.75
1349	NYSE	AVD	Wed, Feb 4, 1998	0.66	0.72	0.66	0.72
1348	NYSE	AVD	Tue, Feb 3, 1998	0.66	0.67	0.66	0.66
1347	NYSE	AVD	Mon, Feb 2, 1998	0.67	0.67	0.66	0.66
1346	NYSE	AVD	Fri, Jan 30, 1998	0.67	0.67	0.67	0.67
1345	NYSE	AVD	Thu, Jan 29, 1998	0.66	0.66	0.66	0.66
1344	NYSE	AVD	Tue, Jan 27, 1998	0.67	0.68	0.66	0.67
1343	NYSE	AVD	Mon, Jan 26, 1998	0.66	0.66	0.66	0.66
1342	NYSE	AVD	Thu, Jan 22, 1998	0.63	0.63	0.63	0.63
1341	NYSE	AVD	Wed, Jan 21, 1998	0.65	0.65	0.63	0.63
1340	NYSE	AVD	Tue, Jan 20, 1998	0.64	0.65	0.61	0.65
1339	NYSE	AVD	Fri, Jan 16, 1998	0.64	0.64	0.62	0.62
1338	NYSE	AVD	Thu, Jan 15, 1998	0.61	0.61	0.59	0.61
1337	NYSE	AVD	Wed, Jan 14, 1998	0.62	0.62	0.59	0.59
1336	NYSE	AVD	Tue, Jan 13, 1998	0.66	0.66	0.61	0.61
1335	NYSE	AVD	Mon, Jan 12, 1998	0.62	0.63	0.62	0.62
1334	NYSE	AVD	Fri, Jan 9, 1998	0.65	0.66	0.65	0.66
1333	NYSE	AVD	Thu, Jan 8, 1998	0.66	0.66	0.63	0.63
1332	NYSE	AVD	Wed, Jan 7, 1998	0.65	0.65	0.63	0.63
1331	NYSE	AVD	Tue, Jan 6, 1998	0.66	0.66	0.65	0.65
1330	NYSE	AVD	Wed, Dec 31, 1997	0.63	0.67	0.63	0.63
1329	NYSE	AVD	Tue, Dec 30, 1997	0.65	0.65	0.58	0.62
1328	NYSE	AVD	Mon, Dec 29, 1997	0.69	0.69	0.65	0.65
1327	NYSE	AVD	Fri, Dec 26, 1997	0.69	0.69	0.69	0.69
1326	NYSE	AVD	Wed, Dec 24, 1997	0.70	0.70	0.70	0.70
1325	NYSE	AVD	Mon, Dec 22, 1997	0.74	0.74	0.70	0.71
1324	NYSE	AVD	Fri, Dec 19, 1997	0.70	0.70	0.70	0.70
1323	NYSE	AVD	Wed, Dec 17, 1997	0.72	0.72	0.72	0.72
1322	NYSE	AVD	Tue, Dec 16, 1997	0.72	0.72	0.72	0.72
1321	NYSE	AVD	Fri, Dec 12, 1997	0.72	0.72	0.72	0.72
1320	NYSE	AVD	Thu, Dec 11, 1997	0.71	0.71	0.70	0.71
1319	NYSE	AVD	Wed, Dec 10, 1997	0.70	0.70	0.70	0.70
1318	NYSE	AVD	Tue, Dec 9, 1997	0.72	0.72	0.72	0.72
1317	NYSE	AVD	Fri, Dec 5, 1997	0.74	0.76	0.74	0.74
1316	NYSE	AVD	Thu, Dec 4, 1997	0.71	0.71	0.71	0.71
1315	NYSE	AVD	Wed, Dec 3, 1997	0.74	0.74	0.72	0.72
1314	NYSE	AVD	Tue, Dec 2, 1997	0.74	0.77	0.74	0.77
1313	NYSE	AVD	Wed, Nov 26, 1997	0.75	0.75	0.74	0.74
1312	NYSE	AVD	Mon, Nov 24, 1997	0.79	0.79	0.76	0.77
1311	NYSE	AVD	Fri, Nov 21, 1997	0.80	0.80	0.80	0.80
1310	NYSE	AVD	Thu, Nov 20, 1997	0.80	0.80	0.80	0.80
1309	NYSE	AVD	Wed, Nov 19, 1997	0.81	0.83	0.81	0.83
1308	NYSE	AVD	Tue, Nov 18, 1997	0.81	0.83	0.81	0.83
1307	NYSE	AVD	Mon, Nov 17, 1997	0.83	0.83	0.83	0.83
1306	NYSE	AVD	Fri, Nov 14, 1997	0.81	0.81	0.81	0.81
1305	NYSE	AVD	Thu, Nov 13, 1997	0.85	0.85	0.85	0.85
1304	NYSE	AVD	Wed, Nov 12, 1997	0.85	0.85	0.85	0.85
1303	NYSE	AVD	Tue, Nov 11, 1997	0.84	0.84	0.81	0.81
1302	NYSE	AVD	Mon, Nov 10, 1997	0.85	0.85	0.85	0.85
1301	NYSE	AVD	Fri, Nov 7, 1997	0.87	0.87	0.79	0.83
1300	NYSE	AVD	Thu, Nov 6, 1997	0.88	0.88	0.80	0.80
1299	NYSE	AVD	Wed, Nov 5, 1997	0.79	0.88	0.79	0.88
1298	NYSE	AVD	Tue, Nov 4, 1997	0.77	0.77	0.77	0.77
1297	NYSE	AVD	Mon, Nov 3, 1997	0.77	0.77	0.77	0.77
1296	NYSE	AVD	Fri, Oct 31, 1997	0.77	0.77	0.74	0.77
1295	NYSE	AVD	Thu, Oct 30, 1997	0.79	0.79	0.71	0.75
1294	NYSE	AVD	Wed, Oct 29, 1997	0.83	0.87	0.81	0.81
1293	NYSE	AVD	Tue, Oct 28, 1997	0.80	0.83	0.72	0.83
1292	NYSE	AVD	Mon, Oct 27, 1997	0.93	0.93	0.88	0.91
1291	NYSE	AVD	Fri, Oct 24, 1997	0.96	0.96	0.96	0.96
1290	NYSE	AVD	Thu, Oct 23, 1997	0.97	0.97	0.96	0.96
1289	NYSE	AVD	Tue, Oct 21, 1997	1.03	1.03	1.03	1.03
1288	NYSE	AVD	Fri, Oct 17, 1997	0.99	0.99	0.97	0.97
1287	NYSE	AVD	Thu, Oct 16, 1997	0.97	1.02	0.97	1.02
1286	NYSE	AVD	Tue, Oct 14, 1997	0.98	0.98	0.94	0.94
1285	NYSE	AVD	Mon, Oct 13, 1997	0.98	0.98	0.98	0.98
1284	NYSE	AVD	Fri, Oct 10, 1997	0.96	0.96	0.93	0.96
1283	NYSE	AVD	Thu, Oct 9, 1997	0.90	0.93	0.88	0.93
1282	NYSE	AVD	Wed, Oct 8, 1997	0.90	0.90	0.88	0.90
1281	NYSE	AVD	Mon, Oct 6, 1997	0.98	0.98	0.89	0.93
1280	NYSE	AVD	Fri, Oct 3, 1997	0.93	0.93	0.90	0.90
1279	NYSE	AVD	Wed, Oct 1, 1997	0.93	0.93	0.93	0.93
1278	NYSE	AVD	Thu, Sep 25, 1997	0.88	0.97	0.88	0.97
1277	NYSE	AVD	Wed, Sep 24, 1997	0.90	0.90	0.88	0.88
1276	NYSE	AVD	Tue, Sep 23, 1997	0.99	0.99	0.98	0.98
1275	NYSE	AVD	Thu, Sep 18, 1997	1.01	1.03	0.96	0.98
1274	NYSE	AVD	Wed, Sep 17, 1997	1.08	1.08	1.03	1.03
1273	NYSE	AVD	Fri, Sep 12, 1997	1.06	1.11	1.06	1.11
1272	NYSE	AVD	Thu, Sep 11, 1997	1.06	1.11	1.06	1.11
1271	NYSE	AVD	Wed, Sep 10, 1997	1.06	1.08	1.06	1.08
1270	NYSE	AVD	Tue, Sep 9, 1997	1.11	1.11	1.08	1.11
1269	NYSE	AVD	Mon, Sep 8, 1997	1.10	1.10	1.06	1.10
1268	NYSE	AVD	Fri, Sep 5, 1997	1.10	1.10	1.10	1.10
1267	NYSE	AVD	Thu, Sep 4, 1997	1.10	1.12	1.03	1.03
1266	NYSE	AVD	Wed, Sep 3, 1997	1.08	1.12	1.02	1.05
1265	NYSE	AVD	Tue, Sep 2, 1997	1.05	1.05	1.02	1.05
1264	NYSE	AVD	Fri, Aug 29, 1997	1.06	1.08	0.98	1.03
1263	NYSE	AVD	Thu, Aug 28, 1997	1.06	1.08	1.06	1.08
1262	NYSE	AVD	Wed, Aug 27, 1997	0.98	1.07	0.94	1.06
1261	NYSE	AVD	Tue, Aug 26, 1997	1.01	1.01	0.98	1.01
1260	NYSE	AVD	Mon, Aug 25, 1997	0.93	1.06	0.93	1.05
1259	NYSE	AVD	Fri, Aug 22, 1997	1.01	1.06	0.99	0.99
1258	NYSE	AVD	Thu, Aug 21, 1997	0.96	1.02	0.93	1.02
1257	NYSE	AVD	Wed, Aug 20, 1997	0.89	0.90	0.87	0.90
1256	NYSE	AVD	Tue, Aug 19, 1997	0.89	0.89	0.89	0.89
1255	NYSE	AVD	Mon, Aug 18, 1997	0.89	0.89	0.88	0.88
1254	NYSE	AVD	Fri, Aug 15, 1997	0.93	0.96	0.89	0.89
1253	NYSE	AVD	Thu, Aug 14, 1997	1.01	1.01	0.97	1.01
1252	NYSE	AVD	Wed, Aug 13, 1997	0.99	1.06	0.98	1.06
1251	NYSE	AVD	Tue, Aug 12, 1997	0.94	0.99	0.94	0.99
1250	NYSE	AVD	Mon, Aug 11, 1997	0.98	0.98	0.98	0.98
1249	NYSE	AVD	Fri, Aug 8, 1997	0.97	0.99	0.95	0.99
1248	NYSE	AVD	Thu, Aug 7, 1997	0.98	0.99	0.94	0.94
1247	NYSE	AVD	Tue, Aug 5, 1997	0.96	0.99	0.96	0.96
1246	NYSE	AVD	Mon, Aug 4, 1997	0.99	1.03	0.96	0.97
1245	NYSE	AVD	Fri, Aug 1, 1997	0.88	0.98	0.88	0.97
1244	NYSE	AVD	Thu, Jul 31, 1997	1.05	1.05	0.96	0.98
1243	NYSE	AVD	Wed, Jul 30, 1997	0.80	1.06	0.80	1.06
1242	NYSE	AVD	Tue, Jul 29, 1997	0.79	0.79	0.79	0.79
1241	NYSE	AVD	Mon, Jul 28, 1997	0.76	0.79	0.76	0.79
1240	NYSE	AVD	Fri, Jul 25, 1997	0.72	0.76	0.72	0.72
1239	NYSE	AVD	Thu, Jul 24, 1997	0.71	0.72	0.71	0.72
1238	NYSE	AVD	Tue, Jul 22, 1997	0.72	0.74	0.72	0.72
1237	NYSE	AVD	Fri, Jul 18, 1997	0.75	0.75	0.72	0.72
1236	NYSE	AVD	Thu, Jul 17, 1997	0.71	0.74	0.71	0.74
1235	NYSE	AVD	Wed, Jul 16, 1997	0.72	0.72	0.71	0.72
1234	NYSE	AVD	Tue, Jul 15, 1997	0.76	0.76	0.71	0.72
1233	NYSE	AVD	Mon, Jul 14, 1997	0.74	0.74	0.74	0.74
1232	NYSE	AVD	Wed, Jul 9, 1997	0.74	0.74	0.74	0.74
1231	NYSE	AVD	Tue, Jul 8, 1997	0.76	0.76	0.74	0.74
1230	NYSE	AVD	Mon, Jul 7, 1997	0.76	0.77	0.74	0.76
1229	NYSE	AVD	Wed, Jul 2, 1997	0.77	0.77	0.76	0.76
1228	NYSE	AVD	Tue, Jul 1, 1997	0.75	0.77	0.74	0.77
1227	NYSE	AVD	Mon, Jun 30, 1997	0.75	0.77	0.75	0.77
1226	NYSE	AVD	Fri, Jun 27, 1997	0.79	0.79	0.77	0.77
1225	NYSE	AVD	Thu, Jun 26, 1997	0.75	0.79	0.75	0.79
1224	NYSE	AVD	Wed, Jun 25, 1997	0.74	0.75	0.74	0.75
1223	NYSE	AVD	Mon, Jun 23, 1997	0.74	0.74	0.74	0.74
1222	NYSE	AVD	Fri, Jun 20, 1997	0.75	0.77	0.74	0.76
1221	NYSE	AVD	Tue, Jun 17, 1997	0.79	0.79	0.79	0.79
1220	NYSE	AVD	Mon, Jun 16, 1997	0.80	0.80	0.77	0.77
1219	NYSE	AVD	Fri, Jun 13, 1997	0.81	0.81	0.74	0.74
1218	NYSE	AVD	Thu, Jun 12, 1997	0.79	0.79	0.79	0.79
1217	NYSE	AVD	Wed, Jun 11, 1997	0.79	0.79	0.79	0.79
1216	NYSE	AVD	Tue, Jun 10, 1997	0.75	0.81	0.75	0.80
1215	NYSE	AVD	Wed, May 28, 1997	0.75	0.80	0.75	0.79
1214	NYSE	AVD	Tue, May 27, 1997	0.75	0.81	0.75	0.80
1213	NYSE	AVD	Fri, May 23, 1997	0.80	0.83	0.80	0.83
1212	NYSE	AVD	Thu, May 22, 1997	0.83	0.83	0.80	0.83
1211	NYSE	AVD	Wed, May 21, 1997	0.80	0.80	0.80	0.80
1210	NYSE	AVD	Tue, May 20, 1997	0.79	0.83	0.79	0.83
1209	NYSE	AVD	Mon, May 19, 1997	0.71	0.79	0.71	0.75
1208	NYSE	AVD	Fri, May 16, 1997	0.75	0.80	0.75	0.76
1207	NYSE	AVD	Thu, May 15, 1997	0.77	0.77	0.75	0.77
1206	NYSE	AVD	Wed, May 14, 1997	0.77	0.80	0.75	0.77
1205	NYSE	AVD	Tue, May 13, 1997	0.77	0.77	0.77	0.77
1204	NYSE	AVD	Mon, May 12, 1997	0.80	0.80	0.80	0.80
1203	NYSE	AVD	Thu, May 8, 1997	0.76	0.81	0.76	0.81
1202	NYSE	AVD	Wed, May 7, 1997	0.72	0.72	0.68	0.71
1201	NYSE	AVD	Fri, May 2, 1997	0.70	0.72	0.70	0.72
1200	NYSE	AVD	Thu, May 1, 1997	0.65	0.65	0.65	0.65
1199	NYSE	AVD	Wed, Apr 30, 1997	0.67	0.67	0.65	0.65
1198	NYSE	AVD	Tue, Apr 29, 1997	0.65	0.67	0.65	0.67
1197	NYSE	AVD	Mon, Apr 28, 1997	0.67	0.67	0.67	0.67
1196	NYSE	AVD	Thu, Apr 24, 1997	0.72	0.72	0.72	0.72
1195	NYSE	AVD	Tue, Apr 22, 1997	0.77	0.83	0.75	0.75
1194	NYSE	AVD	Mon, Apr 21, 1997	0.72	0.72	0.72	0.72
1193	NYSE	AVD	Thu, Apr 17, 1997	0.72	0.72	0.72	0.72
1192	NYSE	AVD	Thu, Apr 10, 1997	0.72	0.77	0.72	0.77
1191	NYSE	AVD	Wed, Apr 9, 1997	0.75	0.75	0.75	0.75
1190	NYSE	AVD	Tue, Apr 8, 1997	0.79	0.79	0.77	0.79
1189	NYSE	AVD	Mon, Apr 7, 1997	0.83	0.83	0.79	0.79
1188	NYSE	AVD	Thu, Apr 3, 1997	0.75	0.75	0.75	0.75
1187	NYSE	AVD	Wed, Apr 2, 1997	0.75	0.75	0.75	0.75
1186	NYSE	AVD	Tue, Apr 1, 1997	0.75	0.75	0.75	0.75
1185	NYSE	AVD	Mon, Mar 31, 1997	0.68	0.68	0.65	0.68
1184	NYSE	AVD	Tue, Mar 25, 1997	0.79	0.79	0.74	0.74
1183	NYSE	AVD	Mon, Mar 24, 1997	0.75	0.75	0.75	0.75
1182	NYSE	AVD	Thu, Mar 20, 1997	0.75	0.75	0.75	0.75
1181	NYSE	AVD	Tue, Mar 18, 1997	0.81	0.81	0.77	0.78
1180	NYSE	AVD	Mon, Mar 17, 1997	0.77	0.84	0.77	0.84
1179	NYSE	AVD	Thu, Mar 13, 1997	0.80	0.80	0.80	0.80
1178	NYSE	AVD	Wed, Mar 12, 1997	0.87	0.88	0.80	0.80
1177	NYSE	AVD	Tue, Mar 11, 1997	0.87	0.87	0.87	0.87
1176	NYSE	AVD	Mon, Mar 10, 1997	0.85	0.85	0.85	0.85
1175	NYSE	AVD	Thu, Mar 6, 1997	0.90	0.90	0.90	0.90
1174	NYSE	AVD	Wed, Mar 5, 1997	0.84	0.84	0.84	0.84
1173	NYSE	AVD	Tue, Mar 4, 1997	0.87	0.87	0.87	0.87
1172	NYSE	AVD	Mon, Mar 3, 1997	0.84	0.85	0.84	0.85
1171	NYSE	AVD	Fri, Feb 28, 1997	0.87	0.87	0.87	0.87
1170	NYSE	AVD	Thu, Feb 27, 1997	0.87	0.87	0.87	0.87
1169	NYSE	AVD	Wed, Feb 26, 1997	0.84	0.90	0.84	0.90
1168	NYSE	AVD	Tue, Feb 25, 1997	0.88	0.88	0.88	0.88
1167	NYSE	AVD	Mon, Feb 24, 1997	0.84	0.84	0.84	0.84
1166	NYSE	AVD	Fri, Feb 21, 1997	0.84	0.85	0.84	0.85
1165	NYSE	AVD	Thu, Feb 20, 1997	0.90	0.90	0.90	0.90
1164	NYSE	AVD	Wed, Feb 19, 1997	0.88	0.90	0.84	0.90
1163	NYSE	AVD	Tue, Feb 18, 1997	0.85	0.85	0.83	0.85
1162	NYSE	AVD	Fri, Feb 14, 1997	0.75	0.85	0.74	0.85
1161	NYSE	AVD	Thu, Feb 13, 1997	0.67	0.74	0.67	0.74
1160	NYSE	AVD	Tue, Feb 11, 1997	0.67	0.68	0.65	0.68
1159	NYSE	AVD	Mon, Feb 10, 1997	0.67	0.67	0.67	0.67
1158	NYSE	AVD	Fri, Feb 7, 1997	0.72	0.72	0.67	0.67
1157	NYSE	AVD	Thu, Feb 6, 1997	0.67	0.71	0.67	0.71
1156	NYSE	AVD	Wed, Feb 5, 1997	0.67	0.71	0.67	0.71
1155	NYSE	AVD	Fri, Jan 31, 1997	0.75	0.75	0.72	0.72
1154	NYSE	AVD	Thu, Jan 30, 1997	0.68	0.68	0.68	0.68
1153	NYSE	AVD	Tue, Jan 28, 1997	0.70	0.72	0.70	0.70
1152	NYSE	AVD	Mon, Jan 27, 1997	0.75	0.75	0.70	0.70
1151	NYSE	AVD	Fri, Jan 24, 1997	0.70	0.72	0.70	0.72
1150	NYSE	AVD	Thu, Jan 23, 1997	0.72	0.72	0.70	0.70
1149	NYSE	AVD	Wed, Jan 22, 1997	0.72	0.72	0.72	0.72
1148	NYSE	AVD	Fri, Jan 17, 1997	0.72	0.72	0.70	0.70
1147	NYSE	AVD	Thu, Jan 16, 1997	0.72	0.72	0.72	0.72
1146	NYSE	AVD	Wed, Jan 15, 1997	0.71	0.72	0.70	0.72
1145	NYSE	AVD	Tue, Jan 14, 1997	0.72	0.74	0.72	0.72
1144	NYSE	AVD	Thu, Jan 9, 1997	0.72	0.72	0.72	0.72
1143	NYSE	AVD	Wed, Jan 8, 1997	0.74	0.74	0.72	0.72
1142	NYSE	AVD	Tue, Jan 7, 1997	0.72	0.72	0.72	0.72
1141	NYSE	AVD	Mon, Jan 6, 1997	0.72	0.76	0.72	0.74
1140	NYSE	AVD	Fri, Jan 3, 1997	0.72	0.72	0.72	0.72
1139	NYSE	AVD	Thu, Jan 2, 1997	0.72	0.72	0.72	0.72
1138	NYSE	AVD	Tue, Dec 31, 1996	0.75	0.75	0.72	0.72
1137	NYSE	AVD	Mon, Dec 30, 1996	0.71	0.75	0.71	0.74
1136	NYSE	AVD	Fri, Dec 27, 1996	0.74	0.74	0.74	0.74
1135	NYSE	AVD	Thu, Dec 26, 1996	0.75	0.75	0.74	0.74
1134	NYSE	AVD	Tue, Dec 24, 1996	0.72	0.72	0.72	0.72
1133	NYSE	AVD	Mon, Dec 23, 1996	0.75	0.77	0.74	0.76
1132	NYSE	AVD	Fri, Dec 20, 1996	0.74	0.77	0.72	0.76
1131	NYSE	AVD	Thu, Dec 19, 1996	0.75	0.77	0.74	0.77
1130	NYSE	AVD	Wed, Dec 18, 1996	0.72	0.72	0.72	0.72
1129	NYSE	AVD	Tue, Dec 17, 1996	0.72	0.74	0.72	0.74
1128	NYSE	AVD	Mon, Dec 16, 1996	0.74	0.74	0.74	0.74
1127	NYSE	AVD	Fri, Dec 13, 1996	0.68	0.68	0.68	0.68
1126	NYSE	AVD	Thu, Dec 12, 1996	0.74	0.74	0.68	0.68
1125	NYSE	AVD	Wed, Dec 11, 1996	0.68	0.70	0.68	0.70
1124	NYSE	AVD	Tue, Dec 10, 1996	0.68	0.70	0.68	0.70
1123	NYSE	AVD	Mon, Dec 9, 1996	0.74	0.74	0.70	0.74
1122	NYSE	AVD	Fri, Dec 6, 1996	0.70	0.72	0.70	0.70
1121	NYSE	AVD	Thu, Dec 5, 1996	0.71	0.75	0.69	0.75
1120	NYSE	AVD	Wed, Dec 4, 1996	0.71	0.71	0.67	0.68
1119	NYSE	AVD	Tue, Dec 3, 1996	0.70	0.70	0.67	0.67
1118	NYSE	AVD	Mon, Dec 2, 1996	0.70	0.70	0.70	0.70
1117	NYSE	AVD	Mon, Nov 25, 1996	0.74	0.74	0.74	0.74
1116	NYSE	AVD	Wed, Nov 20, 1996	0.74	0.75	0.74	0.74
1115	NYSE	AVD	Tue, Nov 19, 1996	0.77	0.77	0.74	0.74
1114	NYSE	AVD	Mon, Nov 18, 1996	0.74	0.74	0.74	0.74
1113	NYSE	AVD	Thu, Nov 14, 1996	0.74	0.74	0.74	0.74
1112	NYSE	AVD	Wed, Nov 13, 1996	0.74	0.74	0.74	0.74
1111	NYSE	AVD	Tue, Nov 12, 1996	0.74	0.76	0.74	0.74
1110	NYSE	AVD	Mon, Nov 11, 1996	0.77	0.77	0.74	0.74
1109	NYSE	AVD	Fri, Nov 8, 1996	0.75	0.75	0.75	0.75
1108	NYSE	AVD	Thu, Nov 7, 1996	0.75	0.75	0.75	0.75
1107	NYSE	AVD	Wed, Nov 6, 1996	0.75	0.79	0.75	0.77
1106	NYSE	AVD	Mon, Nov 4, 1996	0.70	0.74	0.70	0.74
1105	NYSE	AVD	Fri, Nov 1, 1996	0.74	0.74	0.74	0.74
1104	NYSE	AVD	Thu, Oct 31, 1996	0.74	0.74	0.72	0.74
1103	NYSE	AVD	Mon, Oct 28, 1996	0.72	0.75	0.70	0.70
1102	NYSE	AVD	Fri, Oct 25, 1996	0.72	0.72	0.72	0.72
1101	NYSE	AVD	Thu, Oct 24, 1996	0.76	0.76	0.76	0.76
1100	NYSE	AVD	Wed, Oct 23, 1996	0.77	0.77	0.76	0.76
1099	NYSE	AVD	Tue, Oct 22, 1996	0.74	0.77	0.74	0.77
1098	NYSE	AVD	Mon, Oct 21, 1996	0.77	0.77	0.77	0.77
1097	NYSE	AVD	Fri, Oct 18, 1996	0.77	0.77	0.77	0.77
1096	NYSE	AVD	Thu, Oct 17, 1996	0.72	0.72	0.72	0.72
1095	NYSE	AVD	Wed, Oct 16, 1996	0.77	0.77	0.72	0.75
1094	NYSE	AVD	Tue, Oct 15, 1996	0.77	0.81	0.75	0.75
1093	NYSE	AVD	Mon, Oct 14, 1996	0.77	0.77	0.77	0.77
1092	NYSE	AVD	Fri, Oct 11, 1996	0.74	0.75	0.74	0.75
1091	NYSE	AVD	Wed, Oct 9, 1996	0.72	0.72	0.72	0.72
1090	NYSE	AVD	Tue, Oct 8, 1996	0.74	0.74	0.74	0.74
1089	NYSE	AVD	Fri, Oct 4, 1996	0.75	0.75	0.75	0.75
1088	NYSE	AVD	Thu, Oct 3, 1996	0.77	0.77	0.77	0.77
1087	NYSE	AVD	Wed, Oct 2, 1996	0.77	0.77	0.72	0.77
1086	NYSE	AVD	Tue, Oct 1, 1996	0.77	0.77	0.77	0.77
1085	NYSE	AVD	Mon, Sep 30, 1996	0.77	0.77	0.72	0.72
1084	NYSE	AVD	Fri, Sep 27, 1996	0.75	0.75	0.67	0.70
1083	NYSE	AVD	Thu, Sep 26, 1996	0.75	0.75	0.67	0.67
1082	NYSE	AVD	Wed, Sep 25, 1996	0.67	0.67	0.67	0.67
1081	NYSE	AVD	Fri, Sep 20, 1996	0.67	0.67	0.67	0.67
1080	NYSE	AVD	Thu, Sep 19, 1996	0.67	0.67	0.67	0.67
1079	NYSE	AVD	Wed, Sep 18, 1996	0.68	0.68	0.68	0.68
1078	NYSE	AVD	Tue, Sep 17, 1996	0.67	0.67	0.63	0.63
1077	NYSE	AVD	Mon, Sep 16, 1996	0.66	0.70	0.66	0.66
1076	NYSE	AVD	Fri, Sep 13, 1996	0.67	0.72	0.67	0.67
1075	NYSE	AVD	Thu, Sep 12, 1996	0.68	0.68	0.68	0.68
1074	NYSE	AVD	Wed, Sep 11, 1996	0.67	0.67	0.67	0.67
1073	NYSE	AVD	Tue, Sep 10, 1996	0.67	0.67	0.67	0.67
1072	NYSE	AVD	Fri, Sep 6, 1996	0.72	0.72	0.72	0.72
1071	NYSE	AVD	Thu, Sep 5, 1996	0.75	0.75	0.67	0.70
1070	NYSE	AVD	Tue, Aug 27, 1996	0.67	0.67	0.67	0.67
1069	NYSE	AVD	Fri, Aug 23, 1996	0.72	0.72	0.72	0.72
1068	NYSE	AVD	Thu, Aug 22, 1996	0.72	0.72	0.72	0.72
1067	NYSE	AVD	Wed, Aug 21, 1996	0.70	0.70	0.65	0.65
1066	NYSE	AVD	Tue, Aug 20, 1996	0.72	0.72	0.72	0.72
1065	NYSE	AVD	Fri, Aug 16, 1996	0.67	0.70	0.67	0.70
1064	NYSE	AVD	Thu, Aug 15, 1996	0.77	0.77	0.72	0.72
1063	NYSE	AVD	Wed, Aug 14, 1996	0.77	0.77	0.72	0.72
1062	NYSE	AVD	Tue, Aug 13, 1996	0.70	0.77	0.70	0.72
1061	NYSE	AVD	Mon, Aug 12, 1996	0.77	0.77	0.70	0.70
1060	NYSE	AVD	Fri, Aug 9, 1996	0.70	0.70	0.70	0.70
1059	NYSE	AVD	Wed, Aug 7, 1996	0.67	0.77	0.67	0.72
1058	NYSE	AVD	Tue, Aug 6, 1996	0.72	0.72	0.72	0.72
1057	NYSE	AVD	Mon, Aug 5, 1996	0.67	0.67	0.67	0.67
1056	NYSE	AVD	Thu, Aug 1, 1996	0.72	0.72	0.67	0.67
1055	NYSE	AVD	Wed, Jul 31, 1996	0.75	0.75	0.72	0.75
1054	NYSE	AVD	Tue, Jul 30, 1996	0.90	0.98	0.72	0.83
1053	NYSE	AVD	Fri, Jul 26, 1996	1.11	1.11	0.98	0.98
1052	NYSE	AVD	Wed, Jul 24, 1996	0.98	0.98	0.98	0.98
1051	NYSE	AVD	Tue, Jul 23, 1996	0.98	1.02	0.96	1.02
1050	NYSE	AVD	Mon, Jul 22, 1996	1.16	1.16	0.98	0.98
1049	NYSE	AVD	Thu, Jul 18, 1996	0.98	0.98	0.98	0.98
1048	NYSE	AVD	Wed, Jul 17, 1996	1.16	1.16	1.16	1.16
1047	NYSE	AVD	Tue, Jul 16, 1996	0.96	1.08	0.96	1.08
1046	NYSE	AVD	Mon, Jul 15, 1996	1.01	1.08	1.01	1.01
1045	NYSE	AVD	Fri, Jul 12, 1996	1.01	1.06	1.01	1.06
1044	NYSE	AVD	Thu, Jul 11, 1996	1.01	1.19	1.01	1.14
1043	NYSE	AVD	Tue, Jul 9, 1996	1.01	1.11	1.01	1.08
1042	NYSE	AVD	Mon, Jul 1, 1996	1.03	1.06	1.03	1.06
1041	NYSE	AVD	Fri, Jun 28, 1996	1.03	1.14	1.03	1.14
1040	NYSE	AVD	Wed, Jun 26, 1996	1.11	1.24	1.11	1.14
1039	NYSE	AVD	Tue, Jun 25, 1996	1.11	1.11	1.11	1.11
1038	NYSE	AVD	Mon, Jun 24, 1996	1.11	1.24	1.11	1.24
1037	NYSE	AVD	Thu, Jun 20, 1996	1.11	1.14	1.11	1.14
1036	NYSE	AVD	Wed, Jun 19, 1996	1.11	1.24	1.11	1.24
1035	NYSE	AVD	Tue, Jun 18, 1996	1.11	1.20	1.11	1.20
1034	NYSE	AVD	Mon, Jun 17, 1996	1.11	1.24	1.11	1.24
1033	NYSE	AVD	Fri, Jun 14, 1996	1.10	1.19	1.10	1.19
1032	NYSE	AVD	Thu, Jun 13, 1996	1.14	1.24	1.08	1.10
1031	NYSE	AVD	Wed, Jun 12, 1996	1.14	1.19	1.05	1.19
1030	NYSE	AVD	Tue, Jun 11, 1996	1.14	1.19	1.14	1.19
1029	NYSE	AVD	Mon, Jun 10, 1996	1.14	1.32	1.14	1.16
1028	NYSE	AVD	Fri, Jun 7, 1996	1.08	1.24	1.08	1.24
1027	NYSE	AVD	Thu, Jun 6, 1996	1.11	1.18	1.11	1.18
1026	NYSE	AVD	Wed, Jun 5, 1996	1.24	1.24	1.11	1.11
1025	NYSE	AVD	Tue, Jun 4, 1996	1.11	1.11	1.11	1.11
1024	NYSE	AVD	Mon, Jun 3, 1996	1.24	1.24	1.11	1.18
1023	NYSE	AVD	Fri, May 31, 1996	1.11	1.20	1.11	1.19
1022	NYSE	AVD	Thu, May 30, 1996	1.08	1.11	1.08	1.11
1021	NYSE	AVD	Wed, May 29, 1996	1.19	1.19	1.08	1.08
1020	NYSE	AVD	Tue, May 28, 1996	1.14	1.14	0.98	1.14
1019	NYSE	AVD	Fri, May 24, 1996	1.14	1.14	0.98	1.14
1018	NYSE	AVD	Thu, May 23, 1996	1.15	1.15	1.15	1.15
1017	NYSE	AVD	Wed, May 22, 1996	1.01	1.16	1.01	1.01
1016	NYSE	AVD	Tue, May 21, 1996	1.16	1.16	1.01	1.16
1015	NYSE	AVD	Mon, May 20, 1996	1.16	1.16	1.01	1.16
1014	NYSE	AVD	Fri, May 17, 1996	1.01	1.16	1.01	1.14
1013	NYSE	AVD	Wed, May 15, 1996	1.03	1.16	1.01	1.16
1012	NYSE	AVD	Tue, May 14, 1996	1.01	1.03	1.01	1.03
1011	NYSE	AVD	Mon, May 13, 1996	1.16	1.16	1.01	1.03
1010	NYSE	AVD	Thu, May 9, 1996	1.16	1.16	1.01	1.16
1009	NYSE	AVD	Wed, May 8, 1996	1.06	1.11	1.01	1.11
1008	NYSE	AVD	Tue, May 7, 1996	1.32	1.32	1.06	1.10
1007	NYSE	AVD	Mon, May 6, 1996	1.06	1.27	1.06	1.14
1006	NYSE	AVD	Fri, May 3, 1996	1.06	1.07	1.06	1.06
1005	NYSE	AVD	Thu, May 2, 1996	1.06	1.16	1.06	1.06
1004	NYSE	AVD	Wed, May 1, 1996	1.14	1.27	1.06	1.06
1003	NYSE	AVD	Tue, Apr 30, 1996	1.21	1.21	1.06	1.14
1002	NYSE	AVD	Fri, Apr 26, 1996	1.24	1.24	1.14	1.14
1001	NYSE	AVD	Thu, Apr 25, 1996	1.06	1.24	1.06	1.16
1000	NYSE	AVD	Wed, Apr 24, 1996	1.21	1.21	1.06	1.14
999	NYSE	AVD	Tue, Apr 23, 1996	1.19	1.21	1.06	1.21
998	NYSE	AVD	Mon, Apr 22, 1996	1.06	1.19	1.06	1.06
997	NYSE	AVD	Fri, Apr 19, 1996	1.06	1.19	1.06	1.06
996	NYSE	AVD	Thu, Apr 18, 1996	1.19	1.19	1.06	1.06
995	NYSE	AVD	Wed, Apr 17, 1996	1.16	1.16	1.06	1.12
994	NYSE	AVD	Tue, Apr 16, 1996	1.06	1.16	1.06	1.14
993	NYSE	AVD	Mon, Apr 15, 1996	1.06	1.14	1.06	1.14
992	NYSE	AVD	Fri, Apr 12, 1996	1.14	1.14	0.98	1.14
991	NYSE	AVD	Thu, Apr 11, 1996	1.07	1.19	1.06	1.14
990	NYSE	AVD	Wed, Apr 10, 1996	1.08	1.21	1.06	1.06
989	NYSE	AVD	Tue, Apr 9, 1996	1.24	1.24	1.08	1.11
988	NYSE	AVD	Mon, Apr 8, 1996	1.36	1.36	1.19	1.24
987	NYSE	AVD	Thu, Apr 4, 1996	1.34	1.39	1.21	1.37
986	NYSE	AVD	Wed, Apr 3, 1996	1.27	1.38	1.27	1.38
985	NYSE	AVD	Tue, Apr 2, 1996	1.45	1.45	1.29	1.32
984	NYSE	AVD	Mon, Apr 1, 1996	1.27	1.45	1.27	1.39
983	NYSE	AVD	Fri, Mar 29, 1996	1.27	1.45	1.27	1.34
982	NYSE	AVD	Thu, Mar 28, 1996	1.27	1.37	1.27	1.27
981	NYSE	AVD	Wed, Mar 27, 1996	1.27	1.43	1.27	1.32
980	NYSE	AVD	Tue, Mar 26, 1996	1.34	1.49	1.29	1.45
979	NYSE	AVD	Mon, Mar 25, 1996	1.56	1.56	1.34	1.39
978	NYSE	AVD	Fri, Mar 22, 1996	1.37	1.56	1.37	1.42
977	NYSE	AVD	Thu, Mar 21, 1996	1.37	1.56	1.37	1.42
976	NYSE	AVD	Wed, Mar 20, 1996	1.56	1.56	1.39	1.56
975	NYSE	AVD	Tue, Mar 19, 1996	1.56	1.56	1.42	1.56
974	NYSE	AVD	Mon, Mar 18, 1996	1.55	1.60	1.39	1.55
973	NYSE	AVD	Fri, Mar 15, 1996	1.39	1.58	1.39	1.45
972	NYSE	AVD	Thu, Mar 14, 1996	1.58	1.60	1.42	1.42
971	NYSE	AVD	Wed, Mar 13, 1996	1.34	1.58	1.34	1.54
970	NYSE	AVD	Tue, Mar 12, 1996	1.37	1.55	1.29	1.47
969	NYSE	AVD	Mon, Mar 11, 1996	1.14	1.52	1.01	1.36
968	NYSE	AVD	Fri, Mar 8, 1996	0.90	1.08	0.90	1.01
967	NYSE	AVD	Wed, Mar 6, 1996	1.11	1.11	0.90	0.90
966	NYSE	AVD	Mon, Mar 4, 1996	0.85	1.11	0.85	1.01
965	NYSE	AVD	Thu, Feb 29, 1996	0.85	1.03	0.85	0.98
964	NYSE	AVD	Tue, Feb 27, 1996	1.06	1.08	1.01	1.01
963	NYSE	AVD	Mon, Feb 26, 1996	1.03	1.08	0.93	0.93
962	NYSE	AVD	Fri, Feb 23, 1996	0.98	1.08	0.98	1.01
961	NYSE	AVD	Thu, Feb 22, 1996	0.98	1.08	0.90	0.98
960	NYSE	AVD	Wed, Feb 21, 1996	0.98	0.98	0.93	0.93
959	NYSE	AVD	Tue, Feb 20, 1996	0.93	0.98	0.93	0.98
958	NYSE	AVD	Fri, Feb 16, 1996	0.98	0.98	0.93	0.93
957	NYSE	AVD	Thu, Feb 15, 1996	0.98	0.98	0.83	0.93
956	NYSE	AVD	Wed, Feb 14, 1996	0.83	0.88	0.83	0.88
955	NYSE	AVD	Mon, Feb 12, 1996	0.98	0.98	0.83	0.93
954	NYSE	AVD	Fri, Feb 9, 1996	0.98	0.98	0.93	0.93
953	NYSE	AVD	Thu, Feb 8, 1996	0.98	0.98	0.83	0.93
952	NYSE	AVD	Wed, Feb 7, 1996	0.93	1.03	0.83	0.98
951	NYSE	AVD	Tue, Feb 6, 1996	0.75	1.03	0.67	0.93
950	NYSE	AVD	Mon, Feb 5, 1996	0.65	0.65	0.59	0.59
949	NYSE	AVD	Fri, Feb 2, 1996	0.55	0.65	0.55	0.65
948	NYSE	AVD	Tue, Jan 30, 1996	0.58	0.58	0.58	0.58
947	NYSE	AVD	Fri, Jan 26, 1996	0.54	0.54	0.54	0.54
946	NYSE	AVD	Thu, Jan 25, 1996	0.54	0.54	0.54	0.54
945	NYSE	AVD	Mon, Jan 22, 1996	0.54	0.54	0.54	0.54
944	NYSE	AVD	Thu, Jan 11, 1996	0.57	0.57	0.57	0.57
943	NYSE	AVD	Tue, Jan 9, 1996	0.57	0.57	0.57	0.57
942	NYSE	AVD	Mon, Jan 8, 1996	0.57	0.57	0.57	0.57
941	NYSE	AVD	Fri, Dec 29, 1995	0.57	0.70	0.57	0.70
940	NYSE	AVD	Thu, Dec 28, 1995	0.57	0.57	0.57	0.57
939	NYSE	AVD	Wed, Dec 27, 1995	0.57	0.62	0.57	0.62
938	NYSE	AVD	Tue, Dec 26, 1995	0.57	0.57	0.57	0.57
937	NYSE	AVD	Fri, Dec 15, 1995	0.57	0.57	0.57	0.57
936	NYSE	AVD	Thu, Dec 14, 1995	0.61	0.70	0.61	0.70
935	NYSE	AVD	Wed, Dec 13, 1995	0.62	0.62	0.62	0.62
934	NYSE	AVD	Tue, Dec 12, 1995	0.54	0.54	0.54	0.54
933	NYSE	AVD	Mon, Dec 11, 1995	0.54	0.54	0.54	0.54
932	NYSE	AVD	Fri, Dec 8, 1995	0.54	0.54	0.54	0.54
931	NYSE	AVD	Thu, Dec 7, 1995	0.59	0.62	0.52	0.59
930	NYSE	AVD	Mon, Dec 4, 1995	0.59	0.59	0.59	0.59
929	NYSE	AVD	Thu, Nov 30, 1995	0.59	0.59	0.59	0.59
928	NYSE	AVD	Tue, Nov 28, 1995	0.46	0.59	0.46	0.59
927	NYSE	AVD	Mon, Nov 27, 1995	0.49	0.49	0.49	0.49
926	NYSE	AVD	Wed, Nov 22, 1995	0.59	0.59	0.57	0.57
925	NYSE	AVD	Tue, Nov 21, 1995	0.54	0.59	0.54	0.59
924	NYSE	AVD	Tue, Nov 14, 1995	0.57	0.67	0.57	0.62
923	NYSE	AVD	Mon, Nov 13, 1995	0.57	0.62	0.57	0.62
922	NYSE	AVD	Fri, Nov 10, 1995	0.62	0.62	0.57	0.62
921	NYSE	AVD	Thu, Nov 9, 1995	0.68	0.70	0.63	0.67
920	NYSE	AVD	Wed, Nov 8, 1995	0.65	0.65	0.65	0.65
919	NYSE	AVD	Tue, Nov 7, 1995	0.70	0.70	0.70	0.70
918	NYSE	AVD	Mon, Nov 6, 1995	0.62	0.65	0.57	0.59
917	NYSE	AVD	Wed, Nov 1, 1995	0.66	0.66	0.62	0.62
916	NYSE	AVD	Mon, Oct 30, 1995	0.70	0.70	0.70	0.70
915	NYSE	AVD	Fri, Oct 27, 1995	0.65	0.65	0.65	0.65
914	NYSE	AVD	Thu, Oct 26, 1995	0.67	0.67	0.65	0.65
913	NYSE	AVD	Wed, Oct 25, 1995	0.65	0.65	0.65	0.65
912	NYSE	AVD	Mon, Oct 23, 1995	0.66	0.67	0.66	0.67
911	NYSE	AVD	Fri, Oct 20, 1995	0.70	0.70	0.67	0.67
910	NYSE	AVD	Thu, Oct 19, 1995	0.65	0.65	0.65	0.65
909	NYSE	AVD	Fri, Oct 13, 1995	0.65	0.65	0.65	0.65
908	NYSE	AVD	Wed, Oct 11, 1995	0.65	0.65	0.65	0.65
907	NYSE	AVD	Tue, Oct 10, 1995	0.65	0.65	0.65	0.65
906	NYSE	AVD	Fri, Oct 6, 1995	0.65	0.65	0.65	0.65
905	NYSE	AVD	Wed, Oct 4, 1995	0.65	0.65	0.65	0.65
904	NYSE	AVD	Mon, Oct 2, 1995	0.65	0.65	0.65	0.65
903	NYSE	AVD	Fri, Sep 29, 1995	0.70	0.70	0.65	0.65
902	NYSE	AVD	Wed, Sep 27, 1995	0.67	0.67	0.65	0.65
901	NYSE	AVD	Tue, Sep 26, 1995	0.65	0.67	0.65	0.67
900	NYSE	AVD	Mon, Sep 25, 1995	0.65	0.65	0.65	0.65
899	NYSE	AVD	Fri, Sep 22, 1995	0.65	0.65	0.65	0.65
898	NYSE	AVD	Wed, Sep 20, 1995	0.65	0.68	0.65	0.68
897	NYSE	AVD	Tue, Sep 19, 1995	0.65	0.65	0.65	0.65
896	NYSE	AVD	Mon, Sep 18, 1995	0.65	0.72	0.65	0.72
895	NYSE	AVD	Thu, Sep 14, 1995	0.65	0.65	0.65	0.65
894	NYSE	AVD	Thu, Sep 7, 1995	0.65	0.67	0.65	0.67
893	NYSE	AVD	Wed, Sep 6, 1995	0.65	0.65	0.65	0.65
892	NYSE	AVD	Tue, Sep 5, 1995	0.62	0.67	0.62	0.62
891	NYSE	AVD	Fri, Aug 25, 1995	0.71	0.77	0.71	0.75
890	NYSE	AVD	Tue, Aug 22, 1995	0.67	0.67	0.67	0.67
889	NYSE	AVD	Thu, Aug 17, 1995	0.72	0.72	0.72	0.72
888	NYSE	AVD	Wed, Aug 16, 1995	0.67	0.67	0.67	0.67
887	NYSE	AVD	Tue, Aug 15, 1995	0.67	0.67	0.62	0.67
886	NYSE	AVD	Mon, Aug 14, 1995	0.54	0.59	0.54	0.59
885	NYSE	AVD	Fri, Aug 11, 1995	0.46	0.57	0.46	0.57
884	NYSE	AVD	Wed, Aug 9, 1995	0.49	0.49	0.49	0.49
883	NYSE	AVD	Tue, Aug 8, 1995	0.57	0.57	0.57	0.57
882	NYSE	AVD	Fri, Aug 4, 1995	0.59	0.65	0.59	0.65
881	NYSE	AVD	Thu, Aug 3, 1995	0.59	0.59	0.59	0.59
880	NYSE	AVD	Tue, Aug 1, 1995	0.65	0.65	0.59	0.59
879	NYSE	AVD	Fri, Jul 28, 1995	0.67	0.67	0.67	0.67
878	NYSE	AVD	Thu, Jul 27, 1995	0.70	0.70	0.70	0.70
877	NYSE	AVD	Wed, Jul 26, 1995	0.70	0.70	0.70	0.70
876	NYSE	AVD	Mon, Jul 24, 1995	0.75	0.75	0.70	0.70
875	NYSE	AVD	Thu, Jul 20, 1995	0.70	0.70	0.70	0.70
874	NYSE	AVD	Mon, Jul 17, 1995	0.70	0.80	0.70	0.70
873	NYSE	AVD	Tue, Jul 11, 1995	0.72	0.72	0.72	0.72
872	NYSE	AVD	Mon, Jul 10, 1995	0.70	0.72	0.70	0.72
871	NYSE	AVD	Fri, Jul 7, 1995	0.70	0.70	0.70	0.70
870	NYSE	AVD	Fri, Jun 30, 1995	0.72	0.72	0.72	0.72
869	NYSE	AVD	Thu, Jun 29, 1995	0.70	0.70	0.70	0.70
868	NYSE	AVD	Tue, Jun 27, 1995	0.70	0.70	0.70	0.70
867	NYSE	AVD	Mon, Jun 26, 1995	0.70	0.70	0.70	0.70
866	NYSE	AVD	Wed, Jun 21, 1995	0.76	0.79	0.72	0.79
865	NYSE	AVD	Tue, Jun 20, 1995	0.72	0.72	0.72	0.72
864	NYSE	AVD	Mon, Jun 19, 1995	0.72	0.72	0.72	0.72
863	NYSE	AVD	Wed, Jun 14, 1995	0.72	0.72	0.72	0.72
862	NYSE	AVD	Tue, Jun 13, 1995	0.72	0.79	0.72	0.79
861	NYSE	AVD	Mon, Jun 12, 1995	0.72	0.79	0.72	0.72
860	NYSE	AVD	Wed, Jun 7, 1995	0.72	0.79	0.72	0.79
859	NYSE	AVD	Tue, Jun 6, 1995	0.72	0.79	0.72	0.79
858	NYSE	AVD	Mon, Jun 5, 1995	0.72	0.79	0.72	0.79
857	NYSE	AVD	Fri, Jun 2, 1995	0.74	0.74	0.73	0.73
856	NYSE	AVD	Wed, May 31, 1995	0.72	0.72	0.72	0.72
855	NYSE	AVD	Fri, May 26, 1995	0.72	0.72	0.72	0.72
854	NYSE	AVD	Thu, May 25, 1995	0.72	0.79	0.72	0.79
853	NYSE	AVD	Wed, May 24, 1995	0.72	0.72	0.72	0.72
852	NYSE	AVD	Fri, May 19, 1995	0.77	0.77	0.77	0.77
851	NYSE	AVD	Wed, May 17, 1995	0.72	0.79	0.72	0.72
850	NYSE	AVD	Tue, May 16, 1995	0.72	0.72	0.72	0.72
849	NYSE	AVD	Fri, May 12, 1995	0.72	0.72	0.72	0.72
848	NYSE	AVD	Thu, May 11, 1995	0.80	0.83	0.80	0.83
847	NYSE	AVD	Wed, May 10, 1995	0.72	0.72	0.72	0.72
846	NYSE	AVD	Tue, May 2, 1995	0.70	0.70	0.70	0.70
845	NYSE	AVD	Mon, May 1, 1995	0.70	0.70	0.70	0.70
844	NYSE	AVD	Fri, Apr 28, 1995	0.70	0.70	0.70	0.70
843	NYSE	AVD	Wed, Apr 26, 1995	0.70	0.70	0.70	0.70
842	NYSE	AVD	Mon, Apr 24, 1995	0.72	0.72	0.70	0.72
841	NYSE	AVD	Thu, Apr 20, 1995	0.77	0.80	0.72	0.73
840	NYSE	AVD	Thu, Apr 13, 1995	0.77	0.77	0.77	0.77
839	NYSE	AVD	Wed, Apr 12, 1995	0.77	0.77	0.77	0.77
838	NYSE	AVD	Tue, Apr 11, 1995	0.83	0.83	0.83	0.83
837	NYSE	AVD	Mon, Apr 10, 1995	0.75	0.75	0.75	0.75
836	NYSE	AVD	Fri, Apr 7, 1995	0.83	0.83	0.75	0.83
835	NYSE	AVD	Thu, Apr 6, 1995	0.75	0.75	0.75	0.75
834	NYSE	AVD	Wed, Apr 5, 1995	0.79	0.79	0.77	0.77
833	NYSE	AVD	Tue, Apr 4, 1995	0.77	0.77	0.77	0.77
832	NYSE	AVD	Mon, Apr 3, 1995	0.77	0.79	0.77	0.79
831	NYSE	AVD	Fri, Mar 31, 1995	0.77	0.83	0.77	0.83
830	NYSE	AVD	Thu, Mar 30, 1995	0.77	0.77	0.77	0.77
829	NYSE	AVD	Wed, Mar 29, 1995	0.77	0.77	0.77	0.77
828	NYSE	AVD	Fri, Mar 24, 1995	0.77	0.79	0.77	0.79
827	NYSE	AVD	Wed, Mar 22, 1995	0.77	0.77	0.77	0.77
826	NYSE	AVD	Tue, Mar 21, 1995	0.77	0.77	0.77	0.77
825	NYSE	AVD	Mon, Mar 20, 1995	0.77	0.77	0.77	0.77
824	NYSE	AVD	Fri, Mar 17, 1995	0.83	0.83	0.77	0.77
823	NYSE	AVD	Wed, Mar 15, 1995	0.77	0.79	0.77	0.79
822	NYSE	AVD	Tue, Mar 14, 1995	0.77	0.77	0.77	0.77
821	NYSE	AVD	Mon, Mar 13, 1995	0.77	0.79	0.77	0.77
820	NYSE	AVD	Tue, Mar 7, 1995	0.83	0.83	0.83	0.83
819	NYSE	AVD	Mon, Mar 6, 1995	0.79	0.79	0.79	0.79
818	NYSE	AVD	Fri, Mar 3, 1995	0.77	0.77	0.77	0.77
817	NYSE	AVD	Thu, Mar 2, 1995	0.77	0.77	0.77	0.77
816	NYSE	AVD	Wed, Mar 1, 1995	0.77	0.77	0.77	0.77
815	NYSE	AVD	Thu, Feb 23, 1995	0.93	0.93	0.93	0.93
814	NYSE	AVD	Wed, Feb 22, 1995	0.77	0.77	0.77	0.77
813	NYSE	AVD	Tue, Feb 21, 1995	0.77	0.77	0.77	0.77
812	NYSE	AVD	Fri, Feb 17, 1995	0.78	0.78	0.78	0.78
811	NYSE	AVD	Thu, Feb 16, 1995	0.77	0.79	0.77	0.79
810	NYSE	AVD	Tue, Feb 14, 1995	0.77	0.77	0.77	0.77
809	NYSE	AVD	Fri, Feb 10, 1995	0.77	0.77	0.77	0.77
808	NYSE	AVD	Mon, Feb 6, 1995	0.77	0.83	0.77	0.77
807	NYSE	AVD	Fri, Feb 3, 1995	0.77	0.77	0.77	0.77
806	NYSE	AVD	Thu, Feb 2, 1995	0.77	0.83	0.77	0.77
805	NYSE	AVD	Tue, Jan 31, 1995	0.77	0.77	0.77	0.77
804	NYSE	AVD	Mon, Jan 23, 1995	0.77	0.77	0.77	0.77
803	NYSE	AVD	Fri, Jan 20, 1995	0.77	0.77	0.77	0.77
802	NYSE	AVD	Thu, Jan 19, 1995	0.93	0.93	0.68	0.93
801	NYSE	AVD	Wed, Jan 18, 1995	0.77	0.77	0.77	0.77
800	NYSE	AVD	Tue, Jan 17, 1995	0.77	0.93	0.77	0.93
799	NYSE	AVD	Mon, Jan 16, 1995	0.83	0.83	0.83	0.83
798	NYSE	AVD	Fri, Jan 13, 1995	0.75	0.75	0.75	0.75
797	NYSE	AVD	Wed, Jan 11, 1995	0.88	0.88	0.88	0.88
796	NYSE	AVD	Tue, Jan 10, 1995	0.75	0.75	0.75	0.75
795	NYSE	AVD	Fri, Jan 6, 1995	0.75	0.75	0.75	0.75
794	NYSE	AVD	Wed, Jan 4, 1995	0.75	0.75	0.75	0.75
793	NYSE	AVD	Tue, Jan 3, 1995	0.90	0.90	0.75	0.75
792	NYSE	AVD	Thu, Dec 29, 1994	0.77	0.77	0.77	0.77
791	NYSE	AVD	Wed, Dec 28, 1994	0.88	0.88	0.77	0.77
790	NYSE	AVD	Tue, Dec 27, 1994	0.65	0.80	0.65	0.80
789	NYSE	AVD	Fri, Dec 23, 1994	0.62	0.67	0.62	0.62
788	NYSE	AVD	Thu, Dec 22, 1994	0.59	0.65	0.59	0.59
787	NYSE	AVD	Wed, Dec 21, 1994	0.59	0.72	0.59	0.72
786	NYSE	AVD	Tue, Dec 20, 1994	0.72	0.72	0.59	0.59
785	NYSE	AVD	Mon, Dec 19, 1994	0.65	0.75	0.62	0.62
784	NYSE	AVD	Fri, Dec 16, 1994	0.67	0.75	0.67	0.74
783	NYSE	AVD	Tue, Dec 13, 1994	0.67	0.67	0.67	0.67
782	NYSE	AVD	Mon, Dec 12, 1994	0.67	0.72	0.67	0.72
781	NYSE	AVD	Thu, Dec 8, 1994	0.67	0.67	0.67	0.67
780	NYSE	AVD	Fri, Dec 2, 1994	0.67	0.74	0.67	0.67
779	NYSE	AVD	Wed, Nov 30, 1994	0.67	0.67	0.67	0.67
778	NYSE	AVD	Tue, Nov 29, 1994	0.67	0.72	0.67	0.72
777	NYSE	AVD	Mon, Nov 28, 1994	0.67	0.74	0.67	0.74
776	NYSE	AVD	Wed, Nov 23, 1994	0.80	0.80	0.67	0.67
775	NYSE	AVD	Tue, Nov 22, 1994	0.74	0.74	0.74	0.74
774	NYSE	AVD	Fri, Nov 18, 1994	0.80	0.80	0.67	0.67
773	NYSE	AVD	Thu, Nov 17, 1994	0.80	0.80	0.67	0.67
772	NYSE	AVD	Fri, Nov 11, 1994	0.67	0.67	0.67	0.67
771	NYSE	AVD	Thu, Nov 10, 1994	0.77	0.77	0.67	0.67
770	NYSE	AVD	Wed, Nov 9, 1994	0.83	0.83	0.72	0.72
769	NYSE	AVD	Tue, Nov 8, 1994	0.72	0.72	0.72	0.72
768	NYSE	AVD	Mon, Nov 7, 1994	0.72	0.72	0.72	0.72
767	NYSE	AVD	Wed, Nov 2, 1994	0.72	0.72	0.72	0.72
766	NYSE	AVD	Tue, Nov 1, 1994	0.72	0.72	0.72	0.72
765	NYSE	AVD	Mon, Oct 31, 1994	0.67	0.72	0.67	0.72
764	NYSE	AVD	Fri, Oct 28, 1994	0.67	0.67	0.67	0.67
763	NYSE	AVD	Thu, Oct 27, 1994	0.67	0.67	0.67	0.67
762	NYSE	AVD	Wed, Oct 26, 1994	0.83	0.83	0.75	0.77
761	NYSE	AVD	Tue, Oct 25, 1994	0.77	0.77	0.77	0.77
760	NYSE	AVD	Mon, Oct 24, 1994	0.88	0.88	0.77	0.77
759	NYSE	AVD	Fri, Oct 21, 1994	0.85	0.85	0.85	0.85
758	NYSE	AVD	Thu, Oct 20, 1994	0.77	0.77	0.77	0.77
757	NYSE	AVD	Wed, Oct 19, 1994	0.88	0.88	0.88	0.88
756	NYSE	AVD	Tue, Oct 18, 1994	0.88	0.88	0.88	0.88
755	NYSE	AVD	Fri, Oct 14, 1994	0.77	0.88	0.77	0.88
754	NYSE	AVD	Tue, Oct 11, 1994	0.77	0.77	0.77	0.77
753	NYSE	AVD	Fri, Oct 7, 1994	0.77	0.77	0.77	0.77
752	NYSE	AVD	Thu, Oct 6, 1994	0.77	0.77	0.77	0.77
751	NYSE	AVD	Tue, Oct 4, 1994	0.77	0.77	0.77	0.77
750	NYSE	AVD	Fri, Sep 30, 1994	0.93	0.93	0.93	0.93
749	NYSE	AVD	Thu, Sep 29, 1994	0.77	0.83	0.77	0.77
748	NYSE	AVD	Wed, Sep 28, 1994	0.77	0.77	0.77	0.77
747	NYSE	AVD	Tue, Sep 27, 1994	0.77	0.77	0.77	0.77
746	NYSE	AVD	Mon, Sep 26, 1994	0.77	0.77	0.77	0.77
745	NYSE	AVD	Fri, Sep 23, 1994	0.77	0.77	0.77	0.77
744	NYSE	AVD	Wed, Sep 21, 1994	0.77	0.77	0.77	0.77
743	NYSE	AVD	Tue, Sep 20, 1994	0.80	0.80	0.80	0.80
742	NYSE	AVD	Mon, Sep 19, 1994	0.77	0.83	0.77	0.81
741	NYSE	AVD	Fri, Sep 16, 1994	0.77	0.83	0.77	0.83
740	NYSE	AVD	Thu, Sep 15, 1994	0.77	0.77	0.77	0.77
739	NYSE	AVD	Wed, Sep 14, 1994	0.93	0.93	0.93	0.93
738	NYSE	AVD	Tue, Sep 13, 1994	0.77	0.93	0.77	0.93
737	NYSE	AVD	Mon, Sep 12, 1994	0.80	0.80	0.80	0.80
736	NYSE	AVD	Fri, Sep 9, 1994	0.80	0.80	0.80	0.80
735	NYSE	AVD	Tue, Sep 6, 1994	0.77	0.93	0.77	0.77
734	NYSE	AVD	Wed, Aug 31, 1994	0.77	0.88	0.77	0.88
733	NYSE	AVD	Tue, Aug 30, 1994	0.93	0.93	0.93	0.93
732	NYSE	AVD	Mon, Aug 29, 1994	0.93	0.93	0.93	0.93
731	NYSE	AVD	Fri, Aug 26, 1994	0.93	0.93	0.93	0.93
730	NYSE	AVD	Tue, Aug 23, 1994	0.93	0.93	0.77	0.77
729	NYSE	AVD	Mon, Aug 22, 1994	0.83	0.85	0.83	0.85
728	NYSE	AVD	Fri, Aug 19, 1994	0.77	0.77	0.77	0.77
727	NYSE	AVD	Thu, Aug 18, 1994	0.83	0.83	0.80	0.80
726	NYSE	AVD	Wed, Aug 17, 1994	0.77	0.77	0.77	0.77
725	NYSE	AVD	Tue, Aug 16, 1994	0.84	0.84	0.83	0.83
724	NYSE	AVD	Mon, Aug 15, 1994	0.77	0.83	0.77	0.77
723	NYSE	AVD	Wed, Aug 10, 1994	0.88	0.88	0.77	0.83
722	NYSE	AVD	Tue, Aug 9, 1994	0.88	0.88	0.83	0.83
721	NYSE	AVD	Mon, Aug 8, 1994	0.77	0.77	0.77	0.77
720	NYSE	AVD	Fri, Aug 5, 1994	0.88	0.88	0.88	0.88
719	NYSE	AVD	Thu, Aug 4, 1994	0.93	0.93	0.77	0.77
718	NYSE	AVD	Wed, Aug 3, 1994	0.93	0.93	0.93	0.93
717	NYSE	AVD	Mon, Aug 1, 1994	0.88	0.88	0.83	0.83
716	NYSE	AVD	Thu, Jul 28, 1994	0.98	0.98	0.90	0.90
715	NYSE	AVD	Wed, Jul 27, 1994	0.88	0.96	0.88	0.93
714	NYSE	AVD	Tue, Jul 26, 1994	0.88	1.03	0.88	1.03
713	NYSE	AVD	Fri, Jul 22, 1994	0.85	0.90	0.85	0.88
712	NYSE	AVD	Thu, Jul 21, 1994	0.85	0.93	0.85	0.85
711	NYSE	AVD	Wed, Jul 20, 1994	0.90	0.90	0.85	0.86
710	NYSE	AVD	Tue, Jul 19, 1994	0.93	0.93	0.93	0.93
709	NYSE	AVD	Fri, Jul 15, 1994	0.85	0.85	0.85	0.85
708	NYSE	AVD	Wed, Jul 13, 1994	0.96	0.96	0.88	0.88
707	NYSE	AVD	Tue, Jul 12, 1994	0.96	0.96	0.96	0.96
706	NYSE	AVD	Mon, Jul 11, 1994	0.88	1.01	0.88	1.01
705	NYSE	AVD	Fri, Jul 8, 1994	0.98	0.98	0.88	0.88
704	NYSE	AVD	Wed, Jul 6, 1994	0.96	0.98	0.96	0.98
703	NYSE	AVD	Tue, Jul 5, 1994	0.88	0.98	0.88	0.98
702	NYSE	AVD	Fri, Jul 1, 1994	0.88	0.93	0.83	0.88
701	NYSE	AVD	Thu, Jun 30, 1994	0.85	0.85	0.83	0.83
700	NYSE	AVD	Wed, Jun 29, 1994	0.98	0.98	0.83	0.83
699	NYSE	AVD	Tue, Jun 28, 1994	0.88	0.98	0.88	0.98
698	NYSE	AVD	Mon, Jun 27, 1994	0.88	0.93	0.88	0.93
697	NYSE	AVD	Fri, Jun 24, 1994	0.93	1.01	0.93	1.01
696	NYSE	AVD	Thu, Jun 23, 1994	0.85	0.85	0.85	0.85
695	NYSE	AVD	Tue, Jun 21, 1994	0.90	0.98	0.85	0.98
694	NYSE	AVD	Mon, Jun 20, 1994	0.90	0.90	0.90	0.90
693	NYSE	AVD	Fri, Jun 17, 1994	1.01	1.06	0.98	1.01
692	NYSE	AVD	Wed, Jun 15, 1994	1.03	1.03	0.85	1.01
691	NYSE	AVD	Tue, Jun 14, 1994	0.93	1.06	0.93	1.06
690	NYSE	AVD	Mon, Jun 13, 1994	1.06	1.06	0.98	1.06
689	NYSE	AVD	Thu, Jun 9, 1994	1.03	1.06	0.98	1.06
688	NYSE	AVD	Wed, Jun 8, 1994	1.10	1.14	0.98	1.14
687	NYSE	AVD	Tue, Jun 7, 1994	1.08	1.14	1.03	1.14
686	NYSE	AVD	Mon, Jun 6, 1994	1.16	1.16	1.16	1.16
685	NYSE	AVD	Fri, Jun 3, 1994	1.16	1.16	1.08	1.08
684	NYSE	AVD	Thu, Jun 2, 1994	1.16	1.16	1.08	1.08
683	NYSE	AVD	Wed, Jun 1, 1994	1.21	1.29	1.21	1.29
682	NYSE	AVD	Fri, May 27, 1994	1.24	1.33	1.24	1.33
681	NYSE	AVD	Wed, May 25, 1994	1.24	1.24	1.24	1.24
680	NYSE	AVD	Tue, May 24, 1994	1.33	1.33	1.33	1.33
679	NYSE	AVD	Mon, May 23, 1994	1.33	1.33	1.24	1.24
678	NYSE	AVD	Fri, May 20, 1994	1.45	1.45	1.32	1.39
677	NYSE	AVD	Thu, May 19, 1994	1.34	1.42	1.34	1.42
676	NYSE	AVD	Wed, May 18, 1994	1.42	1.42	1.32	1.42
675	NYSE	AVD	Tue, May 17, 1994	1.32	1.42	1.32	1.42
674	NYSE	AVD	Mon, May 16, 1994	1.34	1.42	1.32	1.42
673	NYSE	AVD	Fri, May 13, 1994	1.39	1.42	1.34	1.34
672	NYSE	AVD	Thu, May 12, 1994	1.42	1.45	1.34	1.42
671	NYSE	AVD	Wed, May 11, 1994	1.50	1.50	1.50	1.50
670	NYSE	AVD	Tue, May 10, 1994	1.47	1.47	1.47	1.47
669	NYSE	AVD	Fri, May 6, 1994	1.42	1.42	1.42	1.42
668	NYSE	AVD	Thu, May 5, 1994	1.55	1.55	1.49	1.49
667	NYSE	AVD	Mon, May 2, 1994	1.50	1.55	1.42	1.55
666	NYSE	AVD	Fri, Apr 29, 1994	1.42	1.55	1.42	1.55
665	NYSE	AVD	Thu, Apr 28, 1994	1.42	1.55	1.42	1.42
664	NYSE	AVD	Tue, Apr 26, 1994	1.42	1.42	1.42	1.42
663	NYSE	AVD	Mon, Apr 25, 1994	1.46	1.46	1.46	1.46
662	NYSE	AVD	Fri, Apr 22, 1994	1.42	1.42	1.42	1.42
661	NYSE	AVD	Thu, Apr 21, 1994	1.55	1.55	1.50	1.55
660	NYSE	AVD	Wed, Apr 20, 1994	1.42	1.50	1.42	1.49
659	NYSE	AVD	Tue, Apr 19, 1994	1.42	1.45	1.42	1.45
658	NYSE	AVD	Mon, Apr 18, 1994	1.42	1.42	1.42	1.42
657	NYSE	AVD	Fri, Apr 15, 1994	1.42	1.42	1.42	1.42
656	NYSE	AVD	Thu, Apr 14, 1994	1.42	1.42	1.42	1.42
655	NYSE	AVD	Tue, Apr 12, 1994	1.39	1.50	1.39	1.50
654	NYSE	AVD	Mon, Apr 11, 1994	1.52	1.60	1.34	1.39
653	NYSE	AVD	Fri, Apr 8, 1994	1.65	1.65	1.65	1.65
652	NYSE	AVD	Thu, Apr 7, 1994	1.65	1.65	1.65	1.65
651	NYSE	AVD	Mon, Apr 4, 1994	1.52	1.63	1.52	1.52
650	NYSE	AVD	Thu, Mar 31, 1994	1.52	1.60	1.52	1.52
649	NYSE	AVD	Wed, Mar 30, 1994	1.61	1.61	1.58	1.60
648	NYSE	AVD	Tue, Mar 29, 1994	1.63	1.63	1.63	1.63
647	NYSE	AVD	Mon, Mar 28, 1994	1.65	1.65	1.55	1.55
646	NYSE	AVD	Fri, Mar 25, 1994	1.65	1.65	1.65	1.65
645	NYSE	AVD	Thu, Mar 24, 1994	1.55	1.55	1.52	1.52
644	NYSE	AVD	Wed, Mar 23, 1994	1.52	1.65	1.52	1.65
643	NYSE	AVD	Tue, Mar 22, 1994	1.70	1.70	1.52	1.55
642	NYSE	AVD	Mon, Mar 21, 1994	1.70	1.70	1.58	1.70
641	NYSE	AVD	Fri, Mar 18, 1994	1.60	1.60	1.60	1.60
640	NYSE	AVD	Thu, Mar 17, 1994	1.70	1.70	1.70	1.70
639	NYSE	AVD	Wed, Mar 16, 1994	1.70	1.70	1.58	1.70
638	NYSE	AVD	Tue, Mar 15, 1994	1.60	1.70	1.60	1.70
637	NYSE	AVD	Mon, Mar 14, 1994	1.65	1.70	1.60	1.60
636	NYSE	AVD	Fri, Mar 11, 1994	1.60	1.70	1.60	1.70
635	NYSE	AVD	Thu, Mar 10, 1994	1.58	1.65	1.58	1.60
634	NYSE	AVD	Wed, Mar 9, 1994	1.65	1.65	1.58	1.58
633	NYSE	AVD	Tue, Mar 8, 1994	1.58	1.65	1.58	1.65
632	NYSE	AVD	Mon, Mar 7, 1994	1.58	1.58	1.58	1.58
631	NYSE	AVD	Fri, Mar 4, 1994	1.63	1.63	1.63	1.63
630	NYSE	AVD	Thu, Mar 3, 1994	1.58	1.58	1.58	1.58
629	NYSE	AVD	Wed, Mar 2, 1994	1.63	1.63	1.63	1.63
628	NYSE	AVD	Tue, Mar 1, 1994	1.58	1.58	1.58	1.58
627	NYSE	AVD	Mon, Feb 28, 1994	1.58	1.63	1.58	1.63
626	NYSE	AVD	Fri, Feb 25, 1994	1.65	1.65	1.65	1.65
625	NYSE	AVD	Thu, Feb 24, 1994	1.65	1.65	1.65	1.65
624	NYSE	AVD	Wed, Feb 23, 1994	1.58	1.58	1.58	1.58
623	NYSE	AVD	Tue, Feb 22, 1994	1.58	1.58	1.58	1.58
622	NYSE	AVD	Fri, Feb 18, 1994	1.60	1.60	1.58	1.60
621	NYSE	AVD	Thu, Feb 17, 1994	1.55	1.63	1.52	1.60
620	NYSE	AVD	Wed, Feb 16, 1994	1.65	1.65	1.52	1.52
619	NYSE	AVD	Tue, Feb 15, 1994	1.52	1.65	1.52	1.65
618	NYSE	AVD	Mon, Feb 14, 1994	1.55	1.65	1.55	1.55
617	NYSE	AVD	Fri, Feb 11, 1994	1.50	1.58	1.50	1.50
616	NYSE	AVD	Thu, Feb 10, 1994	1.58	1.58	1.50	1.50
615	NYSE	AVD	Wed, Feb 9, 1994	1.58	1.58	1.58	1.58
614	NYSE	AVD	Tue, Feb 8, 1994	1.52	1.58	1.50	1.58
613	NYSE	AVD	Mon, Feb 7, 1994	1.50	1.50	1.50	1.50
612	NYSE	AVD	Fri, Feb 4, 1994	1.65	1.65	1.50	1.63
611	NYSE	AVD	Thu, Feb 3, 1994	1.50	1.65	1.50	1.65
610	NYSE	AVD	Wed, Feb 2, 1994	1.50	1.51	1.50	1.51
609	NYSE	AVD	Tue, Feb 1, 1994	1.50	1.50	1.50	1.50
608	NYSE	AVD	Mon, Jan 31, 1994	1.50	1.65	1.50	1.65
607	NYSE	AVD	Fri, Jan 28, 1994	1.50	1.63	1.50	1.50
606	NYSE	AVD	Thu, Jan 27, 1994	1.50	1.58	1.50	1.52
605	NYSE	AVD	Wed, Jan 26, 1994	1.50	1.52	1.50	1.52
604	NYSE	AVD	Tue, Jan 25, 1994	1.50	1.50	1.50	1.50
603	NYSE	AVD	Mon, Jan 24, 1994	1.50	1.52	1.50	1.50
602	NYSE	AVD	Fri, Jan 21, 1994	1.50	1.65	1.50	1.65
601	NYSE	AVD	Thu, Jan 20, 1994	1.50	1.65	1.50	1.65
600	NYSE	AVD	Wed, Jan 19, 1994	1.63	1.63	1.55	1.60
599	NYSE	AVD	Tue, Jan 18, 1994	1.50	1.65	1.50	1.65
598	NYSE	AVD	Fri, Jan 14, 1994	1.55	1.63	1.55	1.63
597	NYSE	AVD	Thu, Jan 13, 1994	1.55	1.55	1.50	1.55
596	NYSE	AVD	Wed, Jan 12, 1994	1.58	1.58	1.50	1.50
595	NYSE	AVD	Tue, Jan 11, 1994	1.55	1.55	1.55	1.55
594	NYSE	AVD	Mon, Jan 10, 1994	1.55	1.55	1.55	1.55
593	NYSE	AVD	Fri, Jan 7, 1994	1.55	1.55	1.55	1.55
592	NYSE	AVD	Thu, Jan 6, 1994	1.55	1.55	1.55	1.55
591	NYSE	AVD	Wed, Jan 5, 1994	1.52	1.52	1.52	1.52
590	NYSE	AVD	Tue, Jan 4, 1994	1.52	1.58	1.52	1.52
589	NYSE	AVD	Mon, Jan 3, 1994	1.50	1.63	1.50	1.63
588	NYSE	AVD	Fri, Dec 31, 1993	1.63	1.63	1.63	1.63
587	NYSE	AVD	Thu, Dec 30, 1993	1.50	1.55	1.45	1.55
586	NYSE	AVD	Wed, Dec 29, 1993	1.50	1.50	1.50	1.50
585	NYSE	AVD	Tue, Dec 28, 1993	1.50	1.50	1.50	1.50
584	NYSE	AVD	Thu, Dec 23, 1993	1.47	1.60	1.47	1.60
583	NYSE	AVD	Wed, Dec 22, 1993	1.47	1.63	1.47	1.63
582	NYSE	AVD	Tue, Dec 21, 1993	1.47	1.50	1.47	1.50
581	NYSE	AVD	Fri, Dec 17, 1993	1.47	1.63	1.47	1.63
580	NYSE	AVD	Thu, Dec 16, 1993	1.50	1.63	1.45	1.47
579	NYSE	AVD	Wed, Dec 15, 1993	1.45	1.60	1.45	1.60
578	NYSE	AVD	Tue, Dec 14, 1993	1.45	1.60	1.45	1.60
577	NYSE	AVD	Mon, Dec 13, 1993	1.60	1.60	1.45	1.45
576	NYSE	AVD	Fri, Dec 10, 1993	1.60	1.60	1.60	1.60
575	NYSE	AVD	Thu, Dec 9, 1993	1.60	1.60	1.60	1.60
574	NYSE	AVD	Wed, Dec 8, 1993	1.60	1.60	1.60	1.60
573	NYSE	AVD	Fri, Dec 3, 1993	1.56	1.56	1.56	1.56
572	NYSE	AVD	Wed, Dec 1, 1993	1.45	1.60	1.45	1.60
571	NYSE	AVD	Tue, Nov 30, 1993	1.60	1.60	1.60	1.60
570	NYSE	AVD	Mon, Nov 29, 1993	1.55	1.55	1.47	1.47
569	NYSE	AVD	Fri, Nov 26, 1993	1.63	1.63	1.63	1.63
568	NYSE	AVD	Wed, Nov 24, 1993	1.55	1.55	1.47	1.47
567	NYSE	AVD	Tue, Nov 23, 1993	1.60	1.60	1.60	1.60
566	NYSE	AVD	Mon, Nov 22, 1993	1.52	1.52	1.52	1.52
565	NYSE	AVD	Fri, Nov 19, 1993	1.55	1.55	1.52	1.52
564	NYSE	AVD	Thu, Nov 18, 1993	1.63	1.63	1.52	1.63
563	NYSE	AVD	Wed, Nov 17, 1993	1.63	1.63	1.50	1.63
562	NYSE	AVD	Mon, Nov 15, 1993	1.50	1.63	1.50	1.63
561	NYSE	AVD	Fri, Nov 12, 1993	1.63	1.63	1.50	1.50
560	NYSE	AVD	Thu, Nov 11, 1993	1.63	1.63	1.50	1.50
559	NYSE	AVD	Wed, Nov 10, 1993	1.60	1.63	1.45	1.63
558	NYSE	AVD	Tue, Nov 9, 1993	1.47	1.49	1.47	1.49
557	NYSE	AVD	Mon, Nov 8, 1993	1.63	1.63	1.63	1.63
556	NYSE	AVD	Fri, Nov 5, 1993	1.63	1.63	1.55	1.55
555	NYSE	AVD	Thu, Nov 4, 1993	1.52	1.60	1.50	1.50
554	NYSE	AVD	Wed, Nov 3, 1993	1.55	1.68	1.50	1.65
553	NYSE	AVD	Tue, Nov 2, 1993	1.55	1.55	1.45	1.55
552	NYSE	AVD	Mon, Nov 1, 1993	1.50	1.55	1.34	1.55
551	NYSE	AVD	Fri, Oct 29, 1993	1.37	1.47	1.34	1.47
550	NYSE	AVD	Thu, Oct 28, 1993	1.37	1.37	1.37	1.37
549	NYSE	AVD	Wed, Oct 27, 1993	1.32	1.39	1.32	1.32
548	NYSE	AVD	Tue, Oct 26, 1993	1.32	1.42	1.32	1.32
547	NYSE	AVD	Mon, Oct 25, 1993	1.37	1.45	1.32	1.32
546	NYSE	AVD	Fri, Oct 22, 1993	1.24	1.45	1.24	1.32
545	NYSE	AVD	Thu, Oct 21, 1993	1.32	1.34	1.24	1.24
544	NYSE	AVD	Wed, Oct 20, 1993	1.32	1.32	1.32	1.32
543	NYSE	AVD	Tue, Oct 19, 1993	1.32	1.32	1.19	1.32
542	NYSE	AVD	Mon, Oct 18, 1993	1.19	1.32	1.19	1.32
541	NYSE	AVD	Fri, Oct 15, 1993	1.16	1.32	1.16	1.32
540	NYSE	AVD	Thu, Oct 14, 1993	1.16	1.29	1.16	1.29
539	NYSE	AVD	Wed, Oct 13, 1993	1.14	1.29	1.14	1.16
538	NYSE	AVD	Tue, Oct 12, 1993	1.24	1.29	1.15	1.29
537	NYSE	AVD	Mon, Oct 11, 1993	1.18	1.24	1.18	1.24
536	NYSE	AVD	Fri, Oct 8, 1993	1.19	1.19	1.14	1.14
535	NYSE	AVD	Thu, Oct 7, 1993	1.21	1.21	1.19	1.19
534	NYSE	AVD	Wed, Oct 6, 1993	1.16	1.21	1.03	1.21
533	NYSE	AVD	Tue, Oct 5, 1993	1.03	1.11	1.03	1.11
532	NYSE	AVD	Mon, Oct 4, 1993	1.03	1.16	1.03	1.16
531	NYSE	AVD	Fri, Oct 1, 1993	1.03	1.03	1.03	1.03
530	NYSE	AVD	Thu, Sep 30, 1993	1.06	1.06	1.03	1.03
529	NYSE	AVD	Wed, Sep 29, 1993	1.21	1.21	1.21	1.21
528	NYSE	AVD	Mon, Sep 27, 1993	1.16	1.16	1.06	1.06
527	NYSE	AVD	Tue, Sep 21, 1993	1.06	1.06	1.06	1.06
526	NYSE	AVD	Fri, Sep 17, 1993	1.06	1.21	1.06	1.21
525	NYSE	AVD	Thu, Sep 16, 1993	1.06	1.06	1.06	1.06
524	NYSE	AVD	Wed, Sep 15, 1993	1.08	1.19	1.08	1.19
523	NYSE	AVD	Mon, Sep 13, 1993	1.11	1.14	1.11	1.14
522	NYSE	AVD	Thu, Sep 9, 1993	1.14	1.24	1.03	1.19
521	NYSE	AVD	Fri, Sep 3, 1993	1.19	1.19	1.19	1.19
520	NYSE	AVD	Thu, Sep 2, 1993	1.29	1.29	1.29	1.29
519	NYSE	AVD	Wed, Sep 1, 1993	1.19	1.27	1.14	1.27
518	NYSE	AVD	Tue, Aug 31, 1993	1.34	1.34	1.34	1.34
517	NYSE	AVD	Mon, Aug 30, 1993	1.24	1.34	1.24	1.34
516	NYSE	AVD	Fri, Aug 27, 1993	1.34	1.34	1.34	1.34
515	NYSE	AVD	Thu, Aug 26, 1993	1.16	1.32	1.16	1.29
514	NYSE	AVD	Wed, Aug 25, 1993	1.29	1.29	1.29	1.29
513	NYSE	AVD	Tue, Aug 24, 1993	1.29	1.29	1.29	1.29
512	NYSE	AVD	Mon, Aug 23, 1993	1.29	1.29	1.29	1.29
511	NYSE	AVD	Fri, Aug 20, 1993	1.20	1.29	1.14	1.29
510	NYSE	AVD	Thu, Aug 19, 1993	1.27	1.27	1.27	1.27
509	NYSE	AVD	Wed, Aug 18, 1993	1.21	1.21	1.11	1.14
508	NYSE	AVD	Mon, Aug 16, 1993	1.11	1.21	1.11	1.21
507	NYSE	AVD	Fri, Aug 13, 1993	1.08	1.11	1.08	1.11
506	NYSE	AVD	Thu, Aug 12, 1993	1.14	1.14	1.08	1.11
505	NYSE	AVD	Wed, Aug 11, 1993	1.21	1.21	1.08	1.16
504	NYSE	AVD	Tue, Aug 10, 1993	1.21	1.21	1.06	1.21
503	NYSE	AVD	Mon, Aug 9, 1993	1.14	1.21	1.14	1.21
502	NYSE	AVD	Fri, Aug 6, 1993	1.14	1.14	1.14	1.14
501	NYSE	AVD	Wed, Aug 4, 1993	1.03	1.14	1.03	1.14
500	NYSE	AVD	Tue, Aug 3, 1993	1.14	1.14	1.01	1.08
499	NYSE	AVD	Mon, Aug 2, 1993	1.19	1.19	1.03	1.14
498	NYSE	AVD	Fri, Jul 30, 1993	1.07	1.19	1.06	1.19
497	NYSE	AVD	Thu, Jul 29, 1993	1.19	1.19	1.19	1.19
496	NYSE	AVD	Wed, Jul 28, 1993	1.14	1.14	1.14	1.14
495	NYSE	AVD	Tue, Jul 27, 1993	1.11	1.11	1.11	1.11
494	NYSE	AVD	Mon, Jul 26, 1993	1.19	1.19	1.08	1.11
493	NYSE	AVD	Fri, Jul 23, 1993	1.06	1.06	1.06	1.06
492	NYSE	AVD	Thu, Jul 22, 1993	1.14	1.14	1.14	1.14
491	NYSE	AVD	Wed, Jul 21, 1993	1.08	1.14	1.08	1.14
490	NYSE	AVD	Mon, Jul 19, 1993	1.19	1.19	1.08	1.08
489	NYSE	AVD	Thu, Jul 15, 1993	1.08	1.19	1.08	1.19
488	NYSE	AVD	Wed, Jul 14, 1993	1.08	1.11	1.08	1.11
487	NYSE	AVD	Tue, Jul 13, 1993	1.19	1.19	1.19	1.19
486	NYSE	AVD	Fri, Jul 9, 1993	1.19	1.19	1.19	1.19
485	NYSE	AVD	Thu, Jul 8, 1993	1.19	1.19	1.19	1.19
484	NYSE	AVD	Wed, Jul 7, 1993	1.03	1.19	1.03	1.19
483	NYSE	AVD	Tue, Jul 6, 1993	1.08	1.08	1.06	1.06
482	NYSE	AVD	Fri, Jul 2, 1993	1.16	1.19	1.16	1.19
481	NYSE	AVD	Thu, Jul 1, 1993	1.14	1.27	1.08	1.19
480	NYSE	AVD	Wed, Jun 30, 1993	1.21	1.34	1.16	1.19
479	NYSE	AVD	Tue, Jun 29, 1993	1.21	1.34	1.21	1.21
478	NYSE	AVD	Mon, Jun 28, 1993	1.21	1.34	1.21	1.34
477	NYSE	AVD	Thu, Jun 24, 1993	1.24	1.24	1.24	1.24
476	NYSE	AVD	Wed, Jun 23, 1993	1.21	1.21	1.21	1.21
475	NYSE	AVD	Tue, Jun 22, 1993	1.34	1.34	1.21	1.21
474	NYSE	AVD	Mon, Jun 21, 1993	1.21	1.21	1.21	1.21
473	NYSE	AVD	Fri, Jun 18, 1993	1.37	1.37	1.21	1.21
472	NYSE	AVD	Thu, Jun 17, 1993	1.21	1.37	1.21	1.37
471	NYSE	AVD	Tue, Jun 15, 1993	1.37	1.37	1.37	1.37
470	NYSE	AVD	Mon, Jun 14, 1993	1.29	1.37	1.29	1.37
469	NYSE	AVD	Fri, Jun 11, 1993	1.21	1.21	1.21	1.21
468	NYSE	AVD	Thu, Jun 10, 1993	1.34	1.37	1.34	1.37
467	NYSE	AVD	Wed, Jun 9, 1993	1.37	1.37	1.21	1.37
466	NYSE	AVD	Tue, Jun 8, 1993	1.24	1.37	1.24	1.37
465	NYSE	AVD	Fri, Jun 4, 1993	1.37	1.37	1.29	1.37
464	NYSE	AVD	Thu, Jun 3, 1993	1.37	1.37	1.37	1.37
463	NYSE	AVD	Wed, Jun 2, 1993	1.34	1.37	1.21	1.37
462	NYSE	AVD	Tue, Jun 1, 1993	1.34	1.34	1.34	1.34
461	NYSE	AVD	Fri, May 28, 1993	1.34	1.34	1.34	1.34
460	NYSE	AVD	Thu, May 27, 1993	1.34	1.34	1.34	1.34
459	NYSE	AVD	Wed, May 26, 1993	1.34	1.34	1.34	1.34
458	NYSE	AVD	Tue, May 25, 1993	1.29	1.29	1.29	1.29
457	NYSE	AVD	Fri, May 21, 1993	1.21	1.34	1.21	1.29
456	NYSE	AVD	Thu, May 20, 1993	1.34	1.34	1.21	1.34
455	NYSE	AVD	Wed, May 19, 1993	1.34	1.34	1.21	1.29
454	NYSE	AVD	Tue, May 18, 1993	1.29	1.34	1.14	1.24
453	NYSE	AVD	Mon, May 17, 1993	1.27	1.39	1.11	1.11
452	NYSE	AVD	Fri, May 14, 1993	1.45	1.45	1.29	1.45
451	NYSE	AVD	Thu, May 13, 1993	1.55	1.55	1.55	1.55
450	NYSE	AVD	Wed, May 12, 1993	1.58	1.58	1.45	1.45
449	NYSE	AVD	Tue, May 11, 1993	1.58	1.58	1.50	1.58
448	NYSE	AVD	Mon, May 10, 1993	1.58	1.58	1.47	1.58
447	NYSE	AVD	Fri, May 7, 1993	1.50	1.55	1.45	1.55
446	NYSE	AVD	Thu, May 6, 1993	1.52	1.52	1.42	1.50
445	NYSE	AVD	Wed, May 5, 1993	1.52	1.52	1.52	1.52
444	NYSE	AVD	Tue, May 4, 1993	1.42	1.52	1.42	1.52
443	NYSE	AVD	Mon, May 3, 1993	1.52	1.52	1.52	1.52
442	NYSE	AVD	Fri, Apr 30, 1993	1.52	1.52	1.52	1.52
441	NYSE	AVD	Thu, Apr 29, 1993	1.52	1.52	1.42	1.42
440	NYSE	AVD	Wed, Apr 28, 1993	1.52	1.52	1.42	1.46
439	NYSE	AVD	Tue, Apr 27, 1993	1.50	1.50	1.50	1.50
438	NYSE	AVD	Mon, Apr 26, 1993	1.52	1.52	1.42	1.42
437	NYSE	AVD	Fri, Apr 23, 1993	1.50	1.52	1.42	1.52
436	NYSE	AVD	Thu, Apr 22, 1993	1.42	1.52	1.42	1.52
435	NYSE	AVD	Wed, Apr 21, 1993	1.42	1.47	1.42	1.47
434	NYSE	AVD	Tue, Apr 20, 1993	1.34	1.50	1.34	1.42
433	NYSE	AVD	Mon, Apr 19, 1993	1.50	1.50	1.34	1.50
432	NYSE	AVD	Fri, Apr 16, 1993	1.24	1.50	1.24	1.50
431	NYSE	AVD	Thu, Apr 15, 1993	1.21	1.24	1.14	1.24
430	NYSE	AVD	Wed, Apr 14, 1993	1.21	1.21	1.21	1.21
429	NYSE	AVD	Tue, Apr 13, 1993	1.11	1.11	1.11	1.11
428	NYSE	AVD	Thu, Apr 8, 1993	1.21	1.21	1.11	1.11
427	NYSE	AVD	Wed, Apr 7, 1993	1.14	1.16	1.11	1.16
426	NYSE	AVD	Tue, Apr 6, 1993	1.14	1.14	1.14	1.14
425	NYSE	AVD	Mon, Apr 5, 1993	1.15	1.15	1.14	1.14
424	NYSE	AVD	Fri, Apr 2, 1993	1.14	1.21	1.14	1.21
423	NYSE	AVD	Thu, Apr 1, 1993	1.21	1.21	1.21	1.21
422	NYSE	AVD	Wed, Mar 31, 1993	1.21	1.21	1.19	1.19
421	NYSE	AVD	Tue, Mar 30, 1993	1.19	1.19	1.14	1.14
420	NYSE	AVD	Mon, Mar 29, 1993	1.14	1.14	1.14	1.14
419	NYSE	AVD	Fri, Mar 26, 1993	1.19	1.21	1.14	1.19
418	NYSE	AVD	Thu, Mar 25, 1993	1.14	1.14	1.14	1.14
417	NYSE	AVD	Wed, Mar 24, 1993	1.14	1.15	1.14	1.15
416	NYSE	AVD	Mon, Mar 22, 1993	1.14	1.19	1.14	1.16
415	NYSE	AVD	Fri, Mar 19, 1993	1.14	1.14	1.14	1.14
414	NYSE	AVD	Tue, Mar 16, 1993	1.21	1.21	1.21	1.21
413	NYSE	AVD	Mon, Mar 15, 1993	1.21	1.21	1.14	1.15
412	NYSE	AVD	Fri, Mar 12, 1993	1.11	1.21	1.11	1.14
411	NYSE	AVD	Thu, Mar 11, 1993	1.11	1.14	1.11	1.14
410	NYSE	AVD	Wed, Mar 10, 1993	1.12	1.12	1.08	1.12
409	NYSE	AVD	Tue, Mar 9, 1993	1.08	1.12	1.08	1.12
408	NYSE	AVD	Mon, Mar 8, 1993	1.11	1.11	1.06	1.11
407	NYSE	AVD	Fri, Mar 5, 1993	1.08	1.11	1.06	1.11
406	NYSE	AVD	Thu, Mar 4, 1993	1.03	1.11	1.03	1.11
405	NYSE	AVD	Wed, Mar 3, 1993	1.08	1.08	1.08	1.08
404	NYSE	AVD	Tue, Mar 2, 1993	1.11	1.11	1.03	1.11
403	NYSE	AVD	Mon, Mar 1, 1993	1.11	1.11	1.06	1.11
402	NYSE	AVD	Fri, Feb 26, 1993	1.03	1.11	1.03	1.11
401	NYSE	AVD	Thu, Feb 25, 1993	1.03	1.11	1.03	1.06
400	NYSE	AVD	Wed, Feb 24, 1993	1.03	1.11	1.03	1.11
399	NYSE	AVD	Tue, Feb 23, 1993	1.06	1.11	1.03	1.08
398	NYSE	AVD	Mon, Feb 22, 1993	1.11	1.11	1.08	1.11
397	NYSE	AVD	Fri, Feb 19, 1993	1.03	1.11	1.03	1.11
396	NYSE	AVD	Thu, Feb 18, 1993	1.03	1.06	1.03	1.03
395	NYSE	AVD	Wed, Feb 17, 1993	1.11	1.11	1.03	1.08
394	NYSE	AVD	Tue, Feb 16, 1993	1.06	1.07	1.03	1.03
393	NYSE	AVD	Fri, Feb 12, 1993	1.03	1.03	1.03	1.03
392	NYSE	AVD	Thu, Feb 11, 1993	1.06	1.11	1.03	1.03
391	NYSE	AVD	Wed, Feb 10, 1993	1.11	1.11	1.03	1.03
390	NYSE	AVD	Tue, Feb 9, 1993	1.03	1.03	1.03	1.03
389	NYSE	AVD	Mon, Feb 8, 1993	1.06	1.11	1.03	1.03
388	NYSE	AVD	Fri, Feb 5, 1993	1.06	1.06	1.03	1.06
387	NYSE	AVD	Thu, Feb 4, 1993	1.06	1.06	1.01	1.01
386	NYSE	AVD	Wed, Feb 3, 1993	1.06	1.08	1.01	1.08
385	NYSE	AVD	Tue, Feb 2, 1993	1.03	1.11	1.03	1.03
384	NYSE	AVD	Mon, Feb 1, 1993	1.06	1.11	1.03	1.11
383	NYSE	AVD	Fri, Jan 29, 1993	1.03	1.06	1.01	1.06
382	NYSE	AVD	Wed, Jan 27, 1993	0.96	0.96	0.96	0.96
381	NYSE	AVD	Tue, Jan 26, 1993	0.93	0.96	0.93	0.96
380	NYSE	AVD	Mon, Jan 25, 1993	0.96	0.96	0.96	0.96
379	NYSE	AVD	Fri, Jan 22, 1993	0.89	0.96	0.89	0.96
378	NYSE	AVD	Thu, Jan 21, 1993	0.83	0.93	0.83	0.85
377	NYSE	AVD	Wed, Jan 20, 1993	0.83	0.83	0.83	0.83
376	NYSE	AVD	Tue, Jan 19, 1993	0.85	0.85	0.83	0.83
375	NYSE	AVD	Mon, Jan 18, 1993	0.83	0.85	0.83	0.85
374	NYSE	AVD	Fri, Jan 15, 1993	0.80	0.80	0.80	0.80
373	NYSE	AVD	Thu, Jan 14, 1993	0.85	0.85	0.85	0.85
372	NYSE	AVD	Wed, Jan 13, 1993	0.85	0.85	0.85	0.85
371	NYSE	AVD	Tue, Jan 12, 1993	0.85	0.85	0.85	0.85
370	NYSE	AVD	Mon, Jan 11, 1993	0.85	0.85	0.85	0.85
369	NYSE	AVD	Fri, Jan 8, 1993	0.80	0.88	0.80	0.88
368	NYSE	AVD	Thu, Jan 7, 1993	0.80	0.88	0.80	0.88
367	NYSE	AVD	Wed, Jan 6, 1993	0.88	0.88	0.85	0.88
366	NYSE	AVD	Tue, Jan 5, 1993	0.88	0.88	0.85	0.88
365	NYSE	AVD	Mon, Jan 4, 1993	0.90	0.90	0.90	0.90
364	NYSE	AVD	Thu, Dec 31, 1992	0.85	0.85	0.85	0.85
363	NYSE	AVD	Wed, Dec 30, 1992	0.79	0.85	0.77	0.85
362	NYSE	AVD	Tue, Dec 29, 1992	0.83	0.83	0.75	0.75
361	NYSE	AVD	Mon, Dec 28, 1992	0.75	0.75	0.75	0.75
360	NYSE	AVD	Thu, Dec 24, 1992	0.77	0.77	0.77	0.77
359	NYSE	AVD	Tue, Dec 22, 1992	0.77	0.83	0.77	0.77
358	NYSE	AVD	Fri, Dec 18, 1992	0.77	0.83	0.77	0.83
357	NYSE	AVD	Thu, Dec 17, 1992	0.77	0.83	0.77	0.83
356	NYSE	AVD	Wed, Dec 16, 1992	0.77	0.77	0.77	0.77
355	NYSE	AVD	Fri, Dec 11, 1992	0.77	0.77	0.77	0.77
354	NYSE	AVD	Wed, Dec 9, 1992	0.77	0.88	0.77	0.88
353	NYSE	AVD	Tue, Dec 8, 1992	0.81	0.81	0.77	0.77
352	NYSE	AVD	Mon, Nov 30, 1992	0.80	0.83	0.80	0.83
351	NYSE	AVD	Mon, Nov 23, 1992	0.88	0.88	0.83	0.83
350	NYSE	AVD	Fri, Nov 20, 1992	0.83	0.83	0.75	0.75
349	NYSE	AVD	Thu, Nov 19, 1992	0.75	0.88	0.75	0.77
348	NYSE	AVD	Wed, Nov 18, 1992	0.83	0.83	0.83	0.83
347	NYSE	AVD	Tue, Nov 17, 1992	0.83	0.83	0.83	0.83
346	NYSE	AVD	Mon, Nov 16, 1992	0.83	0.83	0.75	0.75
345	NYSE	AVD	Fri, Nov 13, 1992	0.83	0.83	0.83	0.83
344	NYSE	AVD	Thu, Nov 12, 1992	0.85	0.85	0.85	0.85
343	NYSE	AVD	Tue, Nov 10, 1992	0.75	0.75	0.75	0.75
342	NYSE	AVD	Mon, Nov 9, 1992	0.75	0.83	0.75	0.75
341	NYSE	AVD	Fri, Nov 6, 1992	0.75	0.79	0.75	0.75
340	NYSE	AVD	Thu, Nov 5, 1992	0.77	0.80	0.75	0.75
339	NYSE	AVD	Wed, Nov 4, 1992	0.77	0.77	0.77	0.77
338	NYSE	AVD	Tue, Nov 3, 1992	0.83	0.83	0.83	0.83
337	NYSE	AVD	Mon, Nov 2, 1992	0.85	0.85	0.85	0.85
336	NYSE	AVD	Thu, Oct 29, 1992	0.83	0.83	0.83	0.83
335	NYSE	AVD	Wed, Oct 28, 1992	0.75	0.88	0.75	0.88
334	NYSE	AVD	Fri, Oct 23, 1992	0.75	0.75	0.75	0.75
333	NYSE	AVD	Thu, Oct 22, 1992	0.83	0.83	0.75	0.75
332	NYSE	AVD	Thu, Oct 15, 1992	0.75	0.83	0.75	0.75
331	NYSE	AVD	Wed, Oct 14, 1992	0.75	0.77	0.75	0.77
330	NYSE	AVD	Wed, Oct 7, 1992	0.85	0.85	0.85	0.85
329	NYSE	AVD	Wed, Sep 30, 1992	0.75	0.88	0.75	0.88
328	NYSE	AVD	Mon, Sep 28, 1992	0.88	0.88	0.88	0.88
327	NYSE	AVD	Fri, Sep 25, 1992	0.83	0.83	0.83	0.83
326	NYSE	AVD	Wed, Sep 23, 1992	0.75	0.88	0.75	0.88
325	NYSE	AVD	Mon, Sep 21, 1992	0.75	0.88	0.75	0.88
324	NYSE	AVD	Wed, Sep 16, 1992	0.88	0.88	0.88	0.88
323	NYSE	AVD	Mon, Sep 14, 1992	0.75	0.88	0.75	0.88
322	NYSE	AVD	Fri, Sep 11, 1992	0.87	0.87	0.75	0.83
321	NYSE	AVD	Wed, Sep 9, 1992	0.87	0.87	0.87	0.87
320	NYSE	AVD	Tue, Sep 8, 1992	0.85	0.88	0.85	0.88
319	NYSE	AVD	Thu, Sep 3, 1992	0.88	0.98	0.88	0.98
318	NYSE	AVD	Tue, Sep 1, 1992	0.90	0.90	0.90	0.90
317	NYSE	AVD	Fri, Aug 28, 1992	0.96	0.96	0.96	0.96
316	NYSE	AVD	Wed, Aug 26, 1992	0.90	1.06	0.90	1.06
315	NYSE	AVD	Mon, Aug 24, 1992	1.03	1.06	0.90	1.06
314	NYSE	AVD	Fri, Aug 21, 1992	0.90	1.03	0.90	0.90
313	NYSE	AVD	Thu, Aug 20, 1992	0.93	0.93	0.93	0.93
312	NYSE	AVD	Mon, Aug 17, 1992	0.98	0.98	0.93	0.93
311	NYSE	AVD	Fri, Aug 14, 1992	1.11	1.14	0.93	1.03
310	NYSE	AVD	Thu, Aug 13, 1992	1.05	1.08	0.98	1.08
309	NYSE	AVD	Fri, Aug 7, 1992	1.01	1.01	1.01	1.01
308	NYSE	AVD	Wed, Aug 5, 1992	1.01	1.01	1.01	1.01
307	NYSE	AVD	Mon, Aug 3, 1992	0.93	0.93	0.90	0.93
306	NYSE	AVD	Fri, Jul 31, 1992	0.98	1.03	0.96	1.03
305	NYSE	AVD	Thu, Jul 30, 1992	0.96	0.96	0.96	0.96
304	NYSE	AVD	Wed, Jul 29, 1992	0.96	0.96	0.96	0.96
303	NYSE	AVD	Mon, Jul 27, 1992	0.83	0.96	0.83	0.96
302	NYSE	AVD	Thu, Jul 23, 1992	0.96	0.96	0.83	0.96
301	NYSE	AVD	Wed, Jul 22, 1992	0.88	0.96	0.83	0.96
300	NYSE	AVD	Mon, Jul 20, 1992	1.01	1.01	1.01	1.01
299	NYSE	AVD	Fri, Jul 17, 1992	1.01	1.01	1.01	1.01
298	NYSE	AVD	Thu, Jul 16, 1992	1.01	1.01	0.90	1.01
297	NYSE	AVD	Wed, Jul 15, 1992	0.96	1.06	0.96	1.06
296	NYSE	AVD	Tue, Jul 14, 1992	0.98	0.98	0.97	0.98
295	NYSE	AVD	Mon, Jul 13, 1992	1.08	1.08	0.99	1.08
294	NYSE	AVD	Fri, Jul 10, 1992	0.98	1.08	0.98	1.08
293	NYSE	AVD	Thu, Jul 9, 1992	1.03	1.03	0.98	0.99
292	NYSE	AVD	Wed, Jul 8, 1992	1.14	1.14	1.02	1.02
291	NYSE	AVD	Tue, Jul 7, 1992	1.02	1.03	1.02	1.03
290	NYSE	AVD	Thu, Jul 2, 1992	1.14	1.14	1.14	1.14
289	NYSE	AVD	Tue, Jun 30, 1992	1.14	1.14	1.14	1.14
288	NYSE	AVD	Mon, Jun 29, 1992	1.14	1.14	1.02	1.02
287	NYSE	AVD	Fri, Jun 26, 1992	1.06	1.06	1.06	1.06
286	NYSE	AVD	Wed, Jun 24, 1992	1.14	1.14	1.14	1.14
285	NYSE	AVD	Tue, Jun 23, 1992	1.12	1.12	1.06	1.06
284	NYSE	AVD	Mon, Jun 22, 1992	1.14	1.14	1.14	1.14
283	NYSE	AVD	Thu, Jun 18, 1992	1.14	1.14	1.01	1.01
282	NYSE	AVD	Wed, Jun 17, 1992	1.11	1.14	1.01	1.14
281	NYSE	AVD	Mon, Jun 15, 1992	1.01	1.01	1.01	1.01
280	NYSE	AVD	Fri, Jun 12, 1992	1.11	1.11	1.11	1.11
279	NYSE	AVD	Wed, Jun 10, 1992	0.99	1.03	0.99	1.03
278	NYSE	AVD	Tue, Jun 9, 1992	1.11	1.11	1.11	1.11
277	NYSE	AVD	Fri, May 29, 1992	1.11	1.11	1.11	1.11
276	NYSE	AVD	Tue, May 26, 1992	1.11	1.11	1.11	1.11
275	NYSE	AVD	Fri, May 22, 1992	1.11	1.11	1.11	1.11
274	NYSE	AVD	Thu, May 21, 1992	1.14	1.14	1.01	1.01
273	NYSE	AVD	Wed, May 20, 1992	1.14	1.14	1.14	1.14
272	NYSE	AVD	Tue, May 19, 1992	0.98	1.01	0.98	1.01
271	NYSE	AVD	Mon, May 18, 1992	0.98	0.98	0.98	0.98
270	NYSE	AVD	Thu, May 14, 1992	0.99	0.99	0.99	0.99
269	NYSE	AVD	Wed, May 13, 1992	1.14	1.14	1.14	1.14
268	NYSE	AVD	Tue, May 12, 1992	1.03	1.03	0.98	0.98
267	NYSE	AVD	Thu, May 7, 1992	1.03	1.03	1.03	1.03
266	NYSE	AVD	Wed, May 6, 1992	0.98	0.98	0.98	0.98
265	NYSE	AVD	Mon, May 4, 1992	0.98	0.98	0.98	0.98
264	NYSE	AVD	Thu, Apr 30, 1992	0.98	0.98	0.98	0.98
263	NYSE	AVD	Fri, Apr 24, 1992	1.08	1.08	0.98	0.98
262	NYSE	AVD	Wed, Apr 22, 1992	1.08	1.08	1.08	1.08
261	NYSE	AVD	Tue, Apr 21, 1992	0.98	0.98	0.98	0.98
260	NYSE	AVD	Thu, Apr 16, 1992	0.90	0.93	0.90	0.93
259	NYSE	AVD	Wed, Apr 15, 1992	0.90	0.92	0.90	0.92
258	NYSE	AVD	Tue, Apr 14, 1992	1.08	1.08	1.08	1.08
257	NYSE	AVD	Mon, Apr 13, 1992	0.88	0.88	0.88	0.88
256	NYSE	AVD	Fri, Apr 10, 1992	1.08	1.08	1.08	1.08
255	NYSE	AVD	Fri, Apr 3, 1992	0.88	0.88	0.88	0.88
254	NYSE	AVD	Thu, Apr 2, 1992	0.88	0.88	0.88	0.88
253	NYSE	AVD	Mon, Mar 30, 1992	1.08	1.08	1.08	1.08
252	NYSE	AVD	Fri, Mar 27, 1992	1.08	1.08	0.90	1.08
251	NYSE	AVD	Thu, Mar 26, 1992	1.03	1.03	1.03	1.03
250	NYSE	AVD	Wed, Mar 25, 1992	0.88	0.92	0.88	0.92
249	NYSE	AVD	Tue, Mar 24, 1992	0.90	0.90	0.90	0.90
248	NYSE	AVD	Mon, Mar 23, 1992	0.85	0.88	0.85	0.88
247	NYSE	AVD	Thu, Mar 19, 1992	0.83	0.83	0.83	0.83
246	NYSE	AVD	Wed, Mar 18, 1992	0.87	0.88	0.87	0.88
245	NYSE	AVD	Wed, Feb 26, 1992	0.75	0.75	0.75	0.75
244	NYSE	AVD	Fri, Feb 21, 1992	0.75	0.75	0.75	0.75
243	NYSE	AVD	Wed, Feb 12, 1992	0.62	0.83	0.62	0.72
242	NYSE	AVD	Tue, Feb 11, 1992	0.72	0.72	0.62	0.62
241	NYSE	AVD	Fri, Jan 10, 1992	0.71	0.71	0.71	0.71
240	NYSE	AVD	Thu, Jan 9, 1992	0.62	0.66	0.62	0.66
239	NYSE	AVD	Wed, Jan 8, 1992	0.71	0.71	0.52	0.53
238	NYSE	AVD	Mon, Jan 6, 1992	0.67	0.67	0.67	0.67
237	NYSE	AVD	Mon, Dec 23, 1991	0.68	0.68	0.68	0.68
236	NYSE	AVD	Fri, Dec 20, 1991	0.67	0.72	0.67	0.72
235	NYSE	AVD	Thu, Dec 19, 1991	0.70	0.71	0.70	0.71
234	NYSE	AVD	Wed, Dec 18, 1991	0.71	0.71	0.70	0.70
233	NYSE	AVD	Wed, Dec 11, 1991	0.70	0.71	0.70	0.71
232	NYSE	AVD	Wed, Nov 20, 1991	0.75	0.75	0.75	0.75
231	NYSE	AVD	Tue, Nov 19, 1991	0.72	0.72	0.72	0.72
230	NYSE	AVD	Mon, Nov 18, 1991	0.76	0.76	0.76	0.76
229	NYSE	AVD	Fri, Nov 15, 1991	0.77	0.77	0.72	0.72
228	NYSE	AVD	Thu, Nov 14, 1991	0.84	0.84	0.77	0.77
227	NYSE	AVD	Wed, Nov 13, 1991	0.83	0.83	0.83	0.83
226	NYSE	AVD	Mon, Nov 11, 1991	0.83	0.84	0.83	0.84
225	NYSE	AVD	Wed, Nov 6, 1991	0.83	0.84	0.83	0.84
224	NYSE	AVD	Tue, Oct 29, 1991	0.83	0.85	0.83	0.85
223	NYSE	AVD	Mon, Oct 28, 1991	0.85	0.85	0.83	0.83
222	NYSE	AVD	Wed, Oct 23, 1991	0.83	0.83	0.83	0.83
221	NYSE	AVD	Mon, Oct 21, 1991	0.83	0.84	0.83	0.84
220	NYSE	AVD	Fri, Oct 18, 1991	0.83	0.84	0.83	0.84
219	NYSE	AVD	Wed, Oct 16, 1991	0.83	0.83	0.83	0.83
218	NYSE	AVD	Fri, Oct 11, 1991	0.84	0.84	0.84	0.84
217	NYSE	AVD	Thu, Oct 10, 1991	0.83	0.83	0.83	0.83
216	NYSE	AVD	Wed, Oct 9, 1991	0.83	0.83	0.83	0.83
215	NYSE	AVD	Tue, Oct 8, 1991	0.80	0.80	0.80	0.80
214	NYSE	AVD	Mon, Sep 30, 1991	0.83	0.83	0.77	0.77
213	NYSE	AVD	Fri, Sep 27, 1991	0.77	0.77	0.77	0.77
212	NYSE	AVD	Thu, Sep 26, 1991	0.80	0.80	0.80	0.80
211	NYSE	AVD	Wed, Sep 25, 1991	0.93	0.93	0.93	0.93
210	NYSE	AVD	Tue, Sep 24, 1991	0.79	0.79	0.77	0.77
209	NYSE	AVD	Mon, Sep 23, 1991	0.77	0.80	0.77	0.79
208	NYSE	AVD	Thu, Sep 19, 1991	0.77	0.80	0.77	0.77
207	NYSE	AVD	Wed, Sep 18, 1991	0.77	0.77	0.77	0.77
206	NYSE	AVD	Tue, Sep 17, 1991	0.79	0.79	0.79	0.79
205	NYSE	AVD	Mon, Sep 16, 1991	0.80	0.80	0.72	0.80
204	NYSE	AVD	Fri, Sep 13, 1991	0.72	0.77	0.72	0.77
203	NYSE	AVD	Thu, Sep 12, 1991	0.75	0.77	0.72	0.74
202	NYSE	AVD	Wed, Sep 11, 1991	0.77	0.77	0.77	0.77
201	NYSE	AVD	Wed, Aug 28, 1991	0.76	0.76	0.76	0.76
200	NYSE	AVD	Tue, Aug 27, 1991	0.76	0.76	0.76	0.76
199	NYSE	AVD	Mon, Aug 26, 1991	0.76	0.76	0.76	0.76
198	NYSE	AVD	Thu, Aug 22, 1991	0.72	0.72	0.72	0.72
197	NYSE	AVD	Wed, Aug 21, 1991	0.72	0.74	0.72	0.74
196	NYSE	AVD	Tue, Jul 30, 1991	0.70	0.71	0.70	0.71
195	NYSE	AVD	Wed, Jul 24, 1991	0.70	0.70	0.70	0.70
194	NYSE	AVD	Tue, Jul 16, 1991	0.70	0.74	0.70	0.70
193	NYSE	AVD	Thu, Jul 11, 1991	0.72	0.72	0.72	0.72
192	NYSE	AVD	Fri, Jun 28, 1991	0.70	0.72	0.67	0.70
191	NYSE	AVD	Tue, Jun 11, 1991	0.61	0.61	0.61	0.61
190	NYSE	AVD	Fri, Jun 7, 1991	0.61	0.61	0.61	0.61
189	NYSE	AVD	Tue, Jun 4, 1991	0.61	0.61	0.61	0.61
188	NYSE	AVD	Wed, May 29, 1991	0.61	0.61	0.61	0.61
187	NYSE	AVD	Tue, May 28, 1991	0.61	0.61	0.61	0.61
186	NYSE	AVD	Tue, May 7, 1991	0.72	0.72	0.72	0.72
185	NYSE	AVD	Fri, May 3, 1991	0.61	0.61	0.61	0.61
184	NYSE	AVD	Wed, Apr 17, 1991	0.72	0.72	0.72	0.72
183	NYSE	AVD	Mon, Apr 8, 1991	0.54	0.54	0.54	0.54
182	NYSE	AVD	Tue, Apr 2, 1991	0.65	0.65	0.65	0.65
181	NYSE	AVD	Thu, Mar 28, 1991	0.48	0.48	0.46	0.48
180	NYSE	AVD	Fri, Mar 8, 1991	0.62	0.62	0.52	0.52
179	NYSE	AVD	Tue, Feb 26, 1991	0.62	0.62	0.62	0.62
178	NYSE	AVD	Thu, Feb 21, 1991	0.46	0.52	0.46	0.52
177	NYSE	AVD	Thu, Feb 7, 1991	0.62	0.62	0.62	0.62
176	NYSE	AVD	Thu, Jan 17, 1991	0.62	0.62	0.62	0.62
175	NYSE	AVD	Tue, Jan 8, 1991	0.62	0.62	0.62	0.62
174	NYSE	AVD	Wed, Jan 2, 1991	0.46	0.46	0.46	0.46
173	NYSE	AVD	Tue, Dec 18, 1990	0.52	0.52	0.52	0.52
172	NYSE	AVD	Thu, Dec 13, 1990	0.57	0.59	0.57	0.59
171	NYSE	AVD	Wed, Dec 12, 1990	0.52	0.52	0.52	0.52
170	NYSE	AVD	Tue, Dec 11, 1990	0.52	0.52	0.52	0.52
169	NYSE	AVD	Mon, Dec 10, 1990	0.52	0.57	0.52	0.57
168	NYSE	AVD	Tue, Nov 27, 1990	0.52	0.52	0.52	0.52
167	NYSE	AVD	Thu, Nov 15, 1990	0.52	0.52	0.52	0.52
166	NYSE	AVD	Mon, Nov 5, 1990	0.52	0.52	0.52	0.52
165	NYSE	AVD	Wed, Oct 24, 1990	0.52	0.52	0.52	0.52
164	NYSE	AVD	Thu, Oct 18, 1990	0.52	0.52	0.52	0.52
163	NYSE	AVD	Fri, Oct 12, 1990	0.57	0.57	0.57	0.57
162	NYSE	AVD	Wed, Oct 10, 1990	0.72	0.72	0.72	0.72
161	NYSE	AVD	Tue, Sep 25, 1990	0.62	0.62	0.57	0.57
160	NYSE	AVD	Fri, Sep 21, 1990	0.57	0.57	0.57	0.57
159	NYSE	AVD	Thu, Aug 23, 1990	0.62	0.63	0.62	0.63
158	NYSE	AVD	Wed, Aug 22, 1990	0.62	0.62	0.62	0.62
157	NYSE	AVD	Fri, Aug 17, 1990	0.66	0.66	0.66	0.66
156	NYSE	AVD	Tue, Aug 14, 1990	0.54	0.59	0.54	0.59
155	NYSE	AVD	Thu, Aug 2, 1990	0.62	0.63	0.57	0.57
154	NYSE	AVD	Tue, Jul 24, 1990	0.72	0.72	0.72	0.72
153	NYSE	AVD	Fri, Jul 20, 1990	0.68	0.84	0.68	0.72
152	NYSE	AVD	Wed, Jul 18, 1990	0.70	0.71	0.70	0.71
151	NYSE	AVD	Tue, Jun 26, 1990	0.77	0.77	0.77	0.77
150	NYSE	AVD	Fri, Jun 22, 1990	0.77	0.77	0.77	0.77
149	NYSE	AVD	Wed, Jun 20, 1990	0.83	0.83	0.83	0.83
148	NYSE	AVD	Tue, Jun 12, 1990	0.77	0.77	0.77	0.77
147	NYSE	AVD	Mon, Jun 4, 1990	0.77	0.77	0.77	0.77
146	NYSE	AVD	Thu, May 24, 1990	0.77	0.77	0.77	0.77
145	NYSE	AVD	Wed, May 23, 1990	0.62	0.70	0.62	0.70
144	NYSE	AVD	Tue, May 22, 1990	0.62	0.62	0.62	0.62
143	NYSE	AVD	Mon, May 21, 1990	0.62	0.62	0.62	0.62
142	NYSE	AVD	Tue, May 15, 1990	0.83	0.83	0.67	0.67
141	NYSE	AVD	Fri, May 11, 1990	0.72	0.72	0.72	0.72
140	NYSE	AVD	Thu, May 10, 1990	0.72	0.72	0.72	0.72
139	NYSE	AVD	Wed, May 9, 1990	0.83	0.83	0.77	0.77
138	NYSE	AVD	Tue, May 1, 1990	0.83	0.83	0.83	0.83
137	NYSE	AVD	Mon, Apr 30, 1990	0.83	0.83	0.83	0.83
136	NYSE	AVD	Tue, Apr 24, 1990	0.88	0.88	0.88	0.88
135	NYSE	AVD	Thu, Apr 12, 1990	0.88	0.88	0.88	0.88
134	NYSE	AVD	Mon, Apr 2, 1990	0.88	0.88	0.88	0.88
133	NYSE	AVD	Wed, Mar 28, 1990	0.88	0.88	0.88	0.88
132	NYSE	AVD	Tue, Mar 27, 1990	0.93	0.98	0.88	0.98
131	NYSE	AVD	Mon, Mar 26, 1990	0.93	0.94	0.93	0.93
130	NYSE	AVD	Fri, Mar 23, 1990	0.96	0.98	0.93	0.96
129	NYSE	AVD	Thu, Mar 22, 1990	0.94	0.96	0.94	0.96
128	NYSE	AVD	Tue, Mar 20, 1990	0.93	0.93	0.93	0.93
127	NYSE	AVD	Thu, Mar 15, 1990	0.93	0.93	0.93	0.93
126	NYSE	AVD	Wed, Mar 14, 1990	0.96	0.99	0.96	0.99
125	NYSE	AVD	Tue, Mar 13, 1990	0.93	0.93	0.93	0.93
124	NYSE	AVD	Thu, Mar 8, 1990	1.03	1.03	1.03	1.03
123	NYSE	AVD	Mon, Mar 5, 1990	0.96	0.96	0.93	0.96
122	NYSE	AVD	Fri, Mar 2, 1990	0.98	1.03	0.93	1.03
121	NYSE	AVD	Thu, Feb 22, 1990	0.93	0.98	0.93	0.98
120	NYSE	AVD	Tue, Feb 20, 1990	0.93	0.93	0.93	0.93
119	NYSE	AVD	Fri, Feb 16, 1990	1.03	1.03	0.96	0.96
118	NYSE	AVD	Thu, Feb 15, 1990	0.98	1.03	0.98	1.03
117	NYSE	AVD	Wed, Feb 14, 1990	0.98	0.98	0.98	0.98
116	NYSE	AVD	Fri, Feb 9, 1990	0.93	0.93	0.93	0.93
115	NYSE	AVD	Thu, Feb 8, 1990	0.88	0.93	0.88	0.93
114	NYSE	AVD	Wed, Feb 7, 1990	0.81	0.81	0.81	0.81
113	NYSE	AVD	Tue, Feb 6, 1990	0.80	0.83	0.80	0.83
112	NYSE	AVD	Wed, Jan 31, 1990	0.75	0.75	0.75	0.75
111	NYSE	AVD	Tue, Jan 30, 1990	0.75	0.75	0.75	0.75
110	NYSE	AVD	Mon, Jan 29, 1990	0.75	0.83	0.75	0.83
109	NYSE	AVD	Wed, Jan 24, 1990	0.75	0.75	0.75	0.75
108	NYSE	AVD	Tue, Jan 16, 1990	0.80	0.80	0.80	0.80
107	NYSE	AVD	Tue, Jan 9, 1990	0.77	0.77	0.76	0.76
106	NYSE	AVD	Mon, Jan 8, 1990	0.80	0.80	0.80	0.80
105	NYSE	AVD	Fri, Jan 5, 1990	0.80	0.80	0.80	0.80
104	NYSE	AVD	Thu, Jan 4, 1990	0.72	0.72	0.72	0.72
103	NYSE	AVD	Fri, Dec 29, 1989	0.72	0.72	0.72	0.72
102	NYSE	AVD	Tue, Dec 26, 1989	0.75	0.80	0.75	0.80
101	NYSE	AVD	Thu, Dec 21, 1989	0.72	0.74	0.72	0.74
100	NYSE	AVD	Wed, Dec 20, 1989	0.72	0.80	0.72	0.72
99	NYSE	AVD	Tue, Dec 19, 1989	0.72	0.72	0.72	0.72
98	NYSE	AVD	Tue, Dec 12, 1989	0.72	0.80	0.72	0.72
97	NYSE	AVD	Fri, Dec 8, 1989	0.72	0.72	0.72	0.72
96	NYSE	AVD	Wed, Dec 6, 1989	0.72	0.72	0.72	0.72
95	NYSE	AVD	Tue, Dec 5, 1989	0.80	0.80	0.80	0.80
94	NYSE	AVD	Tue, Nov 28, 1989	0.77	0.80	0.77	0.80
93	NYSE	AVD	Fri, Nov 24, 1989	0.77	0.77	0.77	0.77
92	NYSE	AVD	Mon, Nov 20, 1989	0.74	0.80	0.72	0.80
91	NYSE	AVD	Wed, Nov 15, 1989	0.72	0.75	0.72	0.74
90	NYSE	AVD	Tue, Nov 14, 1989	0.72	0.72	0.72	0.72
89	NYSE	AVD	Wed, Nov 1, 1989	0.72	0.72	0.72	0.72
88	NYSE	AVD	Thu, Oct 26, 1989	0.72	0.72	0.72	0.72
87	NYSE	AVD	Wed, Oct 25, 1989	0.72	0.72	0.72	0.72
86	NYSE	AVD	Thu, Oct 12, 1989	0.76	0.76	0.76	0.76
85	NYSE	AVD	Wed, Oct 11, 1989	0.72	0.72	0.72	0.72
84	NYSE	AVD	Tue, Oct 3, 1989	0.77	0.77	0.77	0.77
83	NYSE	AVD	Fri, Sep 29, 1989	0.77	0.77	0.77	0.77
82	NYSE	AVD	Wed, Sep 13, 1989	0.72	0.72	0.72	0.72
81	NYSE	AVD	Fri, Sep 8, 1989	0.72	0.72	0.72	0.72
80	NYSE	AVD	Wed, Sep 6, 1989	0.80	0.80	0.80	0.80
79	NYSE	AVD	Wed, Aug 23, 1989	0.72	0.80	0.72	0.80
78	NYSE	AVD	Thu, Aug 10, 1989	0.72	0.72	0.72	0.72
77	NYSE	AVD	Wed, Aug 9, 1989	0.75	0.75	0.72	0.75
76	NYSE	AVD	Mon, Jul 31, 1989	0.80	0.80	0.80	0.80
75	NYSE	AVD	Thu, Jul 27, 1989	0.72	0.72	0.72	0.72
74	NYSE	AVD	Thu, Jul 20, 1989	0.80	0.80	0.80	0.80
73	NYSE	AVD	Mon, Jul 17, 1989	0.80	0.80	0.80	0.80
72	NYSE	AVD	Tue, Jul 11, 1989	0.72	0.72	0.72	0.72
71	NYSE	AVD	Fri, Jul 7, 1989	0.72	0.72	0.72	0.72
70	NYSE	AVD	Thu, Jun 29, 1989	0.75	0.75	0.75	0.75
69	NYSE	AVD	Wed, Jun 28, 1989	0.70	0.70	0.70	0.70
68	NYSE	AVD	Fri, Jun 23, 1989	0.72	0.72	0.72	0.72
67	NYSE	AVD	Thu, Jun 22, 1989	0.72	0.72	0.72	0.72
66	NYSE	AVD	Wed, Jun 21, 1989	0.80	0.80	0.80	0.80
65	NYSE	AVD	Thu, Jun 8, 1989	0.80	0.80	0.75	0.77
64	NYSE	AVD	Mon, Jun 5, 1989	0.83	0.83	0.75	0.83
63	NYSE	AVD	Mon, May 22, 1989	0.83	0.83	0.75	0.83
62	NYSE	AVD	Fri, May 19, 1989	0.77	0.83	0.75	0.83
61	NYSE	AVD	Thu, May 18, 1989	0.75	0.80	0.70	0.77
60	NYSE	AVD	Wed, May 17, 1989	0.75	0.75	0.70	0.75
59	NYSE	AVD	Tue, Apr 11, 1989	0.75	0.75	0.75	0.75
58	NYSE	AVD	Mon, Mar 27, 1989	0.70	0.70	0.70	0.70
57	NYSE	AVD	Thu, Mar 23, 1989	0.75	0.75	0.70	0.75
56	NYSE	AVD	Wed, Mar 22, 1989	0.75	0.75	0.75	0.75
55	NYSE	AVD	Mon, Mar 20, 1989	0.75	0.75	0.75	0.75
54	NYSE	AVD	Fri, Mar 17, 1989	0.67	0.72	0.67	0.72
53	NYSE	AVD	Thu, Mar 16, 1989	0.67	0.67	0.67	0.67
52	NYSE	AVD	Fri, Mar 10, 1989	0.66	0.66	0.66	0.66
51	NYSE	AVD	Thu, Mar 9, 1989	0.66	0.72	0.66	0.70
50	NYSE	AVD	Wed, Mar 8, 1989	0.70	0.70	0.65	0.66
49	NYSE	AVD	Mon, Mar 6, 1989	0.70	0.70	0.70	0.70
48	NYSE	AVD	Fri, Feb 10, 1989	0.70	0.70	0.70	0.70
47	NYSE	AVD	Fri, Feb 3, 1989	0.65	0.65	0.65	0.65
46	NYSE	AVD	Wed, Feb 1, 1989	0.67	0.67	0.67	0.67
45	NYSE	AVD	Thu, Jan 26, 1989	0.67	0.67	0.67	0.67
44	NYSE	AVD	Wed, Jan 25, 1989	0.67	0.67	0.65	0.67
43	NYSE	AVD	Tue, Jan 24, 1989	0.67	0.67	0.67	0.67
42	NYSE	AVD	Mon, Jan 23, 1989	0.70	0.70	0.70	0.70
41	NYSE	AVD	Fri, Jan 20, 1989	0.65	0.65	0.62	0.65
40	NYSE	AVD	Fri, Jan 13, 1989	0.66	0.66	0.66	0.66
39	NYSE	AVD	Thu, Jan 12, 1989	0.67	0.67	0.67	0.67
38	NYSE	AVD	Wed, Jan 11, 1989	0.63	0.67	0.62	0.65
37	NYSE	AVD	Mon, Jan 9, 1989	0.63	0.63	0.63	0.63
36	NYSE	AVD	Thu, Jan 5, 1989	0.67	0.67	0.67	0.67
35	NYSE	AVD	Fri, Dec 30, 1988	0.63	0.63	0.63	0.63
34	NYSE	AVD	Tue, Dec 13, 1988	0.63	0.63	0.63	0.63
33	NYSE	AVD	Fri, Dec 9, 1988	0.68	0.68	0.68	0.68
32	NYSE	AVD	Tue, Dec 6, 1988	0.66	0.66	0.66	0.66
31	NYSE	AVD	Fri, Dec 2, 1988	0.63	0.63	0.63	0.63
30	NYSE	AVD	Tue, Nov 22, 1988	0.63	0.63	0.63	0.63
29	NYSE	AVD	Mon, Nov 14, 1988	0.67	0.67	0.67	0.67
28	NYSE	AVD	Thu, Nov 10, 1988	0.67	0.67	0.67	0.67
27	NYSE	AVD	Fri, Oct 21, 1988	0.66	0.66	0.66	0.66
26	NYSE	AVD	Tue, Oct 18, 1988	0.71	0.71	0.71	0.71
25	NYSE	AVD	Wed, Sep 28, 1988	0.71	0.71	0.71	0.71
24	NYSE	AVD	Mon, Sep 26, 1988	0.66	0.66	0.66	0.66
23	NYSE	AVD	Fri, Sep 23, 1988	0.71	0.71	0.71	0.71
22	NYSE	AVD	Mon, Sep 19, 1988	0.68	0.71	0.66	0.66
21	NYSE	AVD	Fri, Sep 16, 1988	0.68	0.68	0.68	0.68
20	NYSE	AVD	Fri, Sep 9, 1988	0.68	0.68	0.68	0.68
19	NYSE	AVD	Wed, Aug 17, 1988	0.72	0.72	0.72	0.72
18	NYSE	AVD	Fri, Aug 12, 1988	0.68	0.68	0.68	0.68
17	NYSE	AVD	Wed, Aug 10, 1988	0.72	0.72	0.68	0.68
16	NYSE	AVD	Wed, Aug 3, 1988	0.72	0.72	0.72	0.72
15	NYSE	AVD	Tue, Aug 2, 1988	0.72	0.72	0.68	0.72
14	NYSE	AVD	Fri, Jul 29, 1988	0.71	0.72	0.68	0.72
13	NYSE	AVD	Mon, Jul 25, 1988	0.71	0.71	0.68	0.71
12	NYSE	AVD	Fri, Jul 22, 1988	0.71	0.71	0.71	0.71
11	NYSE	AVD	Thu, Jul 21, 1988	0.68	0.68	0.68	0.68
10	NYSE	AVD	Wed, Jul 20, 1988	0.68	0.68	0.68	0.68
9	NYSE	AVD	Tue, Jul 19, 1988	0.68	0.71	0.68	0.68
8	NYSE	AVD	Wed, Jul 13, 1988	0.68	0.68	0.68	0.68
7	NYSE	AVD	Tue, Jul 12, 1988	0.72	0.72	0.72	0.72
6	NYSE	AVD	Mon, Jul 11, 1988	0.68	0.68	0.68	0.68
5	NYSE	AVD	Fri, Jul 8, 1988	0.68	0.68	0.68	0.68
4	NYSE	AVD	Wed, Jul 6, 1988	0.68	0.68	0.68	0.68
3	NYSE	AVD	Thu, Jun 30, 1988	0.68	0.68	0.68	0.68
2	NYSE	AVD	Thu, Jun 23, 1988	0.68	0.72	0.68	0.72
1	NYSE	AVD	Wed, Jun 22, 1988	0.72	0.72	0.68	0.68
#	Exchange	Symbol	Date	Open	High	Low	Close

American Vanguard Corp NYSE:AVD 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