Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.403	2.439	2.381	2.423	574,790,384	+0.03(+1.33%)
Aug 30, 2006	2.405	2.422	2.381	2.391	680,149,232	+0.02(+0.72%)
Aug 29, 2006	2.393	2.402	2.326	2.374	947,442,020	-0.02(-0.75%)
Aug 28, 2006	2.446	2.450	2.381	2.392	738,195,780	-0.06(-2.57%)
Aug 25, 2006	2.405	2.466	2.404	2.455	543,961,208	+0.03(+1.39%)
Aug 24, 2006	2.425	2.435	2.367	2.422	655,192,944	+0.02(+0.74%)
Aug 23, 2006	2.429	2.452	2.391	2.404	536,302,648	-0.01(-0.46%)
Aug 22, 2006	2.381	2.440	2.375	2.415	577,092,040	+0.04(+1.59%)
Aug 21, 2006	2.404	2.404	2.362	2.377	526,250,312	-0.05(-1.99%)
Aug 18, 2006	2.418	2.443	2.402	2.425	532,437,724	+0.01(+0.47%)
Aug 17, 2006	2.429	2.452	2.399	2.414	576,536,828	-0.01(-0.57%)
Aug 16, 2006	2.396	2.431	2.369	2.428	780,584,588	+0.05(+2.30%)
Aug 15, 2006	2.334	2.375	2.314	2.373	861,518,700	+0.09(+3.93%)
Aug 14, 2006	2.288	2.329	2.271	2.284	717,594,724	+0.01(+0.46%)
Aug 11, 2006	2.259	2.290	2.235	2.273	777,530,320	-0.02(-0.66%)
Aug 10, 2006	2.255	2.315	2.239	2.288	697,761,400	+0.02(+0.75%)
Aug 09, 2006	2.339	2.343	2.264	2.271	955,762,388	-0.04(-1.84%)
Aug 08, 2006	2.396	2.397	2.304	2.314	997,879,148	-0.09(-3.62%)
Aug 07, 2006	2.419	2.486	2.368	2.400	1,245,558,664	-0.04(-1.60%)
Aug 04, 2006	2.395	2.450	2.320	2.439	1,853,058,144	-0.05(-1.85%)
Aug 03, 2006	2.425	2.500	2.422	2.485	841,116,192	+0.05(+2.10%)
Aug 02, 2006	2.416	2.453	2.411	2.434	550,881,744	+0.04(+1.46%)
Aug 01, 2006	2.400	2.426	2.355	2.399	710,517,528	-0.03(-1.15%)
Jul 31, 2006	2.387	2.451	2.367	2.427	893,042,164	+0.08(+3.61%)
Jul 28, 2006	2.284	2.346	2.268	2.342	691,538,680	+0.08(+3.45%)
Jul 27, 2006	2.304	2.322	2.245	2.264	735,057,008	-0.02(-0.74%)
Jul 26, 2006	2.214	2.309	2.203	2.281	898,606,324	+0.07(+3.14%)
Jul 25, 2006	2.206	2.217	2.171	2.212	589,079,092	+0.02(+0.83%)
Jul 24, 2006	2.188	2.218	2.158	2.194	722,982,512	+0.02(+1.15%)
Jul 21, 2006	2.133	2.184	2.130	2.169	892,031,952	+0.01(+0.36%)
Jul 20, 2006	2.177	2.200	2.133	2.161	1,972,442,360	+0.23(+11.83%)
Jul 19, 2006	1.891	1.967	1.870	1.932	1,400,461,776	+0.04(+2.27%)
Jul 18, 2006	1.899	1.923	1.852	1.889	1,001,056,672	+0.02(+1.01%)
Jul 17, 2006	1.847	1.897	1.845	1.870	1,024,643,144	+0.06(+3.36%)
Jul 14, 2006	1.875	1.889	1.791	1.810	992,908,980	-0.06(-3.02%)
Jul 13, 2006	1.858	1.933	1.836	1.866	1,249,867,024	-0.03(-1.34%)
Jul 12, 2006	1.970	1.973	1.890	1.891	927,088,120	-0.10(-4.83%)
Jul 11, 2006	1.968	2.000	1.948	1.988	825,234,648	+0.02(+1.18%)
Jul 10, 2006	1.989	2.018	1.946	1.964	529,378,724	-0.01(-0.72%)
Jul 07, 2006	1.981	2.020	1.952	1.979	799,372,056	-0.01(-0.66%)
Jul 06, 2006	2.039	2.050	1.986	1.992	633,333,064	-0.04(-2.16%)
Jul 05, 2006	2.041	2.057	2.020	2.036	518,249,172	-0.03(-1.64%)
Jul 03, 2006	2.054	2.078	2.048	2.070	194,772,732	+0.02(+1.19%)
Jun 30, 2006	2.057	2.062	2.018	2.045	740,066,600	-0.06(-2.88%)
Jun 29, 2006	2.027	2.110	2.014	2.106	875,249,200	+0.11(+5.27%)
Jun 28, 2006	2.046	2.046	1.979	2.001	850,993,024	-0.05(-2.46%)
Jun 27, 2006	2.110	2.115	2.050	2.051	550,529,784	-0.06(-2.64%)
Jun 26, 2006	2.113	2.114	2.085	2.107	466,533,200	+0.01(+0.27%)
Jun 23, 2006	2.133	2.149	2.098	2.101	660,159,836	-0.03(-1.26%)
Jun 22, 2006	2.079	2.134	2.074	2.128	967,320,536	+0.06(+2.97%)
Jun 21, 2006	2.062	2.097	2.046	2.066	863,445,884	+0.01(+0.68%)
Jun 20, 2006	2.058	2.084	2.046	2.053	672,974,764	+0.01(+0.47%)
Jun 19, 2006	2.065	2.078	2.036	2.043	721,310,800	-0.01(-0.63%)
Jun 16, 2006	2.107	2.114	2.054	2.056	838,130,440	-0.06(-3.07%)
Jun 15, 2006	2.046	2.134	2.027	2.121	1,190,447,384	+0.06(+3.07%)
Jun 14, 2006	2.081	2.099	2.025	2.058	878,354,624	-0.03(-1.23%)
Jun 13, 2006	2.058	2.111	2.049	2.083	1,080,794,848	+0.05(+2.33%)
Jun 12, 2006	2.121	2.133	2.034	2.036	717,835,608	-0.08(-3.78%)
Jun 09, 2006	2.185	2.199	2.111	2.116	775,849,620	-0.05(-2.50%)
Jun 08, 2006	2.087	2.176	2.041	2.170	1,397,420,948	+0.08(+3.75%)
Jun 07, 2006	2.146	2.157	2.084	2.092	750,563,100	-0.04(-1.94%)
Jun 06, 2006	2.151	2.165	2.104	2.133	726,113,024	-0.01(-0.46%)
Jun 05, 2006	2.184	2.184	2.142	2.143	605,811,780	-0.06(-2.69%)
Jun 02, 2006	2.230	2.254	2.174	2.202	685,813,240	-0.02(-0.82%)
Jun 01, 2006	2.138	2.224	2.126	2.220	942,557,588	+0.09(+4.02%)
May 31, 2006	2.206	2.207	2.096	2.135	1,280,999,020	-0.05(-2.37%)
May 30, 2006	2.260	2.261	2.186	2.186	563,400,796	-0.08(-3.66%)
May 26, 2006	2.297	2.306	2.255	2.270	433,002,668	-0.03(-1.21%)
May 25, 2006	2.295	2.302	2.260	2.297	463,672,664	+0.04(+1.56%)
May 24, 2006	2.250	2.273	2.199	2.262	916,129,760	+0.01(+0.30%)
May 23, 2006	2.316	2.328	2.250	2.255	694,728,608	-0.01(-0.36%)
May 22, 2006	2.281	2.285	2.242	2.264	719,000,800	-0.04(-1.75%)
May 19, 2006	2.256	2.317	2.244	2.304	986,130,208	+0.05(+2.11%)
May 18, 2006	2.346	2.366	2.254	2.256	658,545,412	-0.07(-3.19%)
May 17, 2006	2.311	2.346	2.288	2.331	754,269,348	+0.01(+0.43%)
May 16, 2006	2.432	2.438	2.312	2.321	937,010,480	-0.10(-4.15%)
May 15, 2006	2.406	2.442	2.397	2.421	529,762,828	+0.00(+0.13%)
May 12, 2006	2.423	2.453	2.388	2.418	641,932,396	-0.02(-0.66%)
May 11, 2006	2.528	2.530	2.413	2.434	812,752,612	-0.09(-3.47%)
May 10, 2006	2.546	2.547	2.486	2.521	467,360,348	-0.02(-0.61%)
May 09, 2006	2.565	2.591	2.522	2.537	531,677,804	-0.03(-1.20%)
May 08, 2006	2.607	2.636	2.561	2.567	594,863,164	+0.00(+0.00%)
May 05, 2006	2.566	2.580	2.541	2.567	563,942,932	+0.03(+1.07%)
May 04, 2006	2.544	2.603	2.516	2.540	860,457,500	-0.00(-0.01%)
May 03, 2006	2.565	2.570	2.506	2.541	687,105,608	-0.02(-0.67%)
May 02, 2006	2.505	2.571	2.504	2.558	771,937,068	+0.07(+2.90%)
May 01, 2006	2.527	2.555	2.470	2.486	750,593,816	-0.03(-1.12%)
Apr 28, 2006	2.478	2.546	2.471	2.514	760,155,200	+0.04(+1.49%)
Apr 27, 2006	2.419	2.495	2.405	2.477	845,991,944	+0.04(+1.78%)
Apr 26, 2006	2.380	2.439	2.371	2.434	710,886,904	+0.07(+2.99%)
Apr 25, 2006	2.356	2.378	2.341	2.363	528,990,644	+0.01(+0.56%)
Apr 24, 2006	2.388	2.390	2.339	2.350	707,140,308	-0.04(-1.85%)
Apr 21, 2006	2.435	2.451	2.374	2.394	789,144,384	-0.02(-0.87%)
Apr 20, 2006	2.482	2.500	2.364	2.415	1,667,117,452	+0.07(+3.02%)
Apr 19, 2006	2.386	2.393	2.338	2.345	1,087,759,176	-0.02(-0.86%)
Apr 18, 2006	2.323	2.374	2.314	2.365	794,925,852	+0.05(+2.17%)
Apr 17, 2006	2.375	2.387	2.298	2.315	722,227,352	-0.06(-2.49%)
Apr 13, 2006	2.369	2.409	2.350	2.374	734,780,676	-0.01(-0.36%)
Apr 12, 2006	2.428	2.435	2.368	2.382	740,107,172	-0.05(-1.88%)
Apr 11, 2006	2.464	2.475	2.395	2.428	939,362,508	-0.02(-0.99%)
Apr 10, 2006	2.510	2.533	2.445	2.453	903,834,400	-0.04(-1.60%)
Apr 07, 2006	2.533	2.543	2.445	2.493	1,545,335,596	-0.05(-2.04%)
Apr 06, 2006	2.439	2.573	2.436	2.544	2,663,859,828	+0.14(+6.00%)
Apr 05, 2006	2.311	2.400	2.291	2.400	2,234,383,928	+0.22(+9.87%)
Apr 04, 2006	2.209	2.222	2.180	2.185	931,931,700	-0.09(-3.91%)
Apr 03, 2006	2.274	2.290	2.236	2.274	810,799,360	+0.03(+1.50%)
Mar 31, 2006	2.259	2.272	2.223	2.240	815,182,424	-0.00(-0.05%)
Mar 30, 2006	2.244	2.261	2.197	2.241	1,390,797,856	+0.01(+0.67%)
Mar 29, 2006	2.112	2.233	2.060	2.226	2,347,224,264	+0.13(+6.17%)
Mar 28, 2006	2.130	2.148	2.080	2.097	1,370,334,084	-0.03(-1.34%)
Mar 27, 2006	2.155	2.192	2.121	2.125	1,108,671,368	-0.02(-0.75%)
Mar 24, 2006	2.152	2.176	2.108	2.141	1,072,128,736	-0.01(-0.33%)
Mar 23, 2006	2.208	2.211	2.129	2.149	1,429,534,400	-0.05(-2.45%)
Mar 22, 2006	2.220	2.259	2.188	2.203	1,346,438,800	-0.00(-0.23%)
Mar 21, 2006	2.296	2.298	2.192	2.208	1,344,954,632	-0.08(-3.41%)
Mar 20, 2006	2.329	2.338	2.281	2.285	605,466,792	-0.02(-1.04%)
Mar 17, 2006	2.312	2.341	2.290	2.309	813,079,232	+0.01(+0.54%)
Mar 16, 2006	2.388	2.389	2.296	2.297	749,724,248	-0.07(-2.90%)
Mar 15, 2006	2.418	2.430	2.340	2.365	892,252,452	-0.04(-1.62%)
Mar 14, 2006	2.349	2.404	2.339	2.404	642,179,272	+0.06(+2.50%)
Mar 13, 2006	2.323	2.367	2.314	2.346	861,359,688	+0.09(+3.94%)
Mar 10, 2006	2.286	2.303	2.230	2.257	1,043,169,344	-0.03(-1.16%)
Mar 09, 2006	2.356	2.374	2.279	2.283	799,456,392	-0.06(-2.63%)
Mar 08, 2006	2.368	2.400	2.334	2.345	653,315,992	-0.02(-0.98%)
Mar 07, 2006	2.349	2.389	2.324	2.368	872,881,156	+0.04(+1.61%)
Mar 06, 2006	2.417	2.419	2.319	2.331	847,991,592	-0.09(-3.63%)
Mar 03, 2006	2.479	2.497	2.412	2.419	737,683,408	-0.07(-2.72%)
Mar 02, 2006	2.464	2.500	2.453	2.486	625,401,448	+0.02(+0.74%)
Mar 01, 2006	2.464	2.482	2.429	2.468	763,860,468	+0.02(+0.89%)
Feb 28, 2006	2.535	2.586	2.432	2.446	1,267,289,856	-0.09(-3.52%)
Feb 27, 2006	2.571	2.576	2.523	2.535	791,268,912	-0.02(-0.66%)
Feb 24, 2006	2.576	2.603	2.543	2.552	534,764,160	-0.01(-0.40%)
Feb 23, 2006	2.564	2.607	2.551	2.562	856,952,964	+0.02(+0.60%)
Feb 22, 2006	2.464	2.560	2.429	2.547	978,346,908	+0.08(+3.24%)
Feb 21, 2006	2.521	2.529	2.453	2.467	779,671,760	-0.04(-1.72%)
Feb 17, 2006	2.511	2.532	2.486	2.510	575,932,028	-0.01(-0.40%)
Feb 16, 2006	2.497	2.536	2.481	2.520	953,940,400	+0.05(+1.95%)
Feb 15, 2006	2.400	2.486	2.384	2.472	1,159,842,348	+0.06(+2.33%)
Feb 14, 2006	2.325	2.432	2.321	2.416	1,161,038,088	+0.10(+4.54%)
Feb 13, 2006	2.380	2.384	2.309	2.311	883,511,048	-0.09(-3.86%)
Feb 10, 2006	2.328	2.417	2.246	2.404	1,760,261,412	+0.08(+3.63%)
Feb 09, 2006	2.468	2.473	2.305	2.320	1,149,813,084	-0.14(-5.61%)
Feb 08, 2006	2.446	2.467	2.357	2.458	953,201,200	+0.04(+1.79%)
Feb 07, 2006	2.438	2.481	2.381	2.414	1,388,980,768	+0.01(+0.45%)
Feb 06, 2006	2.572	2.590	2.384	2.404	1,651,812,680	-0.16(-6.33%)
Feb 03, 2006	2.580	2.600	2.537	2.566	692,136,200	-0.01(-0.35%)
Feb 02, 2006	2.682	2.691	2.573	2.575	707,325,444	-0.12(-4.40%)
Feb 01, 2006	2.677	2.731	2.666	2.694	521,241,140	-0.00(-0.12%)
Jan 31, 2006	2.696	2.726	2.634	2.697	913,450,440	+0.02(+0.68%)
Jan 30, 2006	2.543	2.736	2.531	2.679	1,397,741,520	+0.11(+4.12%)
Jan 27, 2006	2.605	2.629	2.539	2.572	953,930,264	-0.01(-0.41%)
Jan 26, 2006	2.662	2.694	2.569	2.583	1,181,858,888	-0.07(-2.52%)
Jan 25, 2006	2.764	2.768	2.616	2.650	1,275,833,944	-0.07(-2.42%)
Jan 24, 2006	2.813	2.836	2.706	2.716	1,142,430,492	-0.06(-2.10%)
Jan 23, 2006	2.727	2.841	2.714	2.774	1,059,739,548	+0.06(+2.08%)
Jan 20, 2006	2.831	2.859	2.708	2.717	1,138,297,076	-0.11(-3.73%)
Jan 19, 2006	2.902	2.916	2.812	2.823	1,696,344,608	-0.12(-4.19%)
Jan 18, 2006	2.967	3.002	2.923	2.946	1,209,302,080	-0.08(-2.62%)
Jan 17, 2006	3.061	3.085	2.995	3.025	836,478,384	-0.03(-1.03%)
Jan 13, 2006	3.035	3.072	3.021	3.057	776,547,884	+0.05(+1.54%)
Jan 12, 2006	3.035	3.086	2.986	3.010	1,280,806,800	+0.01(+0.47%)
Jan 11, 2006	2.994	3.029	2.950	2.996	1,493,941,512	+0.11(+3.76%)
Jan 10, 2006	2.711	2.925	2.708	2.888	2,280,098,772	+0.17(+6.32%)
Jan 09, 2006	2.740	2.757	2.705	2.716	675,367,140	-0.01(-0.33%)
Jan 06, 2006	2.687	2.739	2.663	2.725	704,514,272	+0.07(+2.58%)
Jan 05, 2006	2.672	2.675	2.634	2.656	449,534,960	-0.02(-0.79%)
Jan 04, 2006	2.683	2.714	2.661	2.678	620,902,436	+0.01(+0.29%)
Jan 03, 2006	2.583	2.670	2.580	2.670	807,304,624	+0.10(+3.98%)
Dec 30, 2005	2.533	2.587	2.512	2.567	624,309,392	+0.02(+0.62%)
Dec 29, 2005	2.627	2.636	2.551	2.552	490,074,816	-0.08(-2.88%)
Dec 28, 2005	2.655	2.670	2.619	2.627	398,739,600	-0.02(-0.89%)
Dec 27, 2005	2.643	2.685	2.641	2.651	590,895,200	+0.03(+1.20%)
Dec 23, 2005	2.649	2.652	2.618	2.620	229,819,940	-0.02(-0.91%)
Dec 22, 2005	2.640	2.660	2.629	2.644	370,650,196	+0.02(+0.71%)
Dec 21, 2005	2.593	2.629	2.591	2.625	472,476,676	+0.05(+1.93%)
Dec 20, 2005	2.558	2.585	2.540	2.575	479,079,440	+0.03(+1.02%)
Dec 19, 2005	2.540	2.593	2.537	2.549	529,466,952	+0.01(+0.38%)
Dec 16, 2005	2.576	2.582	2.538	2.540	668,870,664	-0.04(-1.48%)
Dec 15, 2005	2.572	2.602	2.548	2.578	561,158,164	+0.01(+0.24%)
Dec 14, 2005	2.590	2.618	2.510	2.572	1,450,547,532	-0.11(-3.96%)
Dec 13, 2005	2.673	2.695	2.650	2.678	493,658,956	+0.00(+0.09%)
Dec 12, 2005	2.679	2.691	2.663	2.675	525,159,516	+0.02(+0.78%)
Dec 09, 2005	2.650	2.664	2.620	2.655	555,452,128	+0.01(+0.34%)
Dec 08, 2005	2.614	2.649	2.593	2.646	790,363,224	+0.00(+0.18%)
Dec 07, 2005	2.651	2.659	2.611	2.641	677,000,632	-0.00(-0.14%)
Dec 06, 2005	2.640	2.672	2.620	2.645	856,638,692	+0.08(+3.10%)
Dec 05, 2005	2.570	2.590	2.553	2.565	583,801,400	-0.03(-1.12%)
Dec 02, 2005	2.575	2.598	2.525	2.594	895,652,744	+0.04(+1.44%)
Dec 01, 2005	2.462	2.562	2.458	2.557	812,767,536	+0.14(+5.57%)
Nov 30, 2005	2.438	2.459	2.411	2.422	594,412,308	-0.01(-0.41%)
Nov 29, 2005	2.500	2.511	2.405	2.432	888,040,160	-0.06(-2.24%)
Nov 28, 2005	2.526	2.538	2.467	2.488	1,018,235,876	+0.01(+0.46%)
Nov 25, 2005	2.416	2.484	2.411	2.476	395,012,212	+0.08(+3.32%)
Nov 23, 2005	2.389	2.428	2.382	2.397	485,830,828	+0.02(+0.89%)
Nov 22, 2005	2.316	2.384	2.304	2.376	540,342,936	+0.06(+2.40%)
Nov 21, 2005	2.315	2.328	2.276	2.320	511,701,848	+0.01(+0.62%)
Nov 18, 2005	2.334	2.337	2.299	2.306	524,801,060	+0.00(+0.06%)
Nov 17, 2005	2.342	2.353	2.295	2.304	676,121,600	-0.02(-0.66%)
Nov 16, 2005	2.255	2.324	2.253	2.320	783,313,524	+0.10(+4.29%)
Nov 15, 2005	2.200	2.253	2.195	2.224	540,673,924	+0.03(+1.35%)
Nov 14, 2005	2.198	2.214	2.175	2.195	369,839,036	-0.00(-0.15%)
Nov 11, 2005	2.198	2.218	2.191	2.198	425,333,440	+0.01(+0.59%)
Nov 10, 2005	2.166	2.186	2.107	2.185	667,929,220	+0.04(+1.78%)
Nov 09, 2005	2.143	2.186	2.143	2.147	532,746,900	+0.01(+0.35%)
Nov 08, 2005	2.141	2.156	2.111	2.139	473,722,172	-0.01(-0.55%)
Nov 07, 2005	2.173	2.203	2.148	2.151	638,597,848	-0.03(-1.50%)
Nov 04, 2005	2.155	2.187	2.129	2.184	878,248,952	-0.02(-1.13%)
Nov 03, 2005	2.152	2.226	2.145	2.209	884,281,356	+0.07(+3.17%)
Nov 02, 2005	2.061	2.143	2.057	2.141	863,825,060	+0.09(+4.26%)
Nov 01, 2005	2.044	2.076	2.031	2.054	751,401,868	-0.00(-0.16%)
Oct 31, 2005	1.971	2.071	1.955	2.057	944,249,348	+0.11(+5.73%)
Oct 28, 2005	2.001	2.015	1.935	1.945	770,064,456	-0.03(-1.70%)
Oct 27, 2005	2.035	2.036	1.979	1.979	412,177,220	-0.06(-2.84%)
Oct 26, 2005	2.010	2.056	1.997	2.037	632,890,804	+0.03(+1.66%)
Oct 25, 2005	2.014	2.030	1.989	2.004	466,276,692	-0.02(-1.22%)
Oct 24, 2005	1.973	2.028	1.968	2.028	611,790,340	+0.04(+2.03%)
Oct 21, 2005	2.035	2.035	1.977	1.988	796,747,196	-0.02(-0.86%)
Oct 20, 2005	1.945	2.018	1.941	2.005	1,357,910,540	+0.04(+2.18%)
Oct 19, 2005	1.860	1.963	1.829	1.962	1,008,753,956	+0.10(+5.23%)
Oct 18, 2005	1.902	1.927	1.864	1.865	609,590,492	-0.04(-2.30%)
Oct 17, 2005	1.928	1.937	1.881	1.909	616,957,124	-0.02(-1.04%)
Oct 14, 2005	1.930	1.941	1.885	1.929	1,035,621,440	+0.01(+0.48%)
Oct 13, 2005	1.766	1.927	1.760	1.919	1,865,711,372	+0.16(+9.12%)
Oct 12, 2005	1.738	1.796	1.710	1.759	2,697,537,724	-0.08(-4.54%)
Oct 11, 2005	1.830	1.853	1.800	1.843	1,245,004,208	+0.04(+2.42%)
Oct 10, 2005	1.851	1.854	1.796	1.799	507,803,772	-0.03(-1.81%)
Oct 07, 2005	1.848	1.855	1.805	1.832	677,927,908	-0.01(-0.77%)
Oct 06, 2005	1.900	1.910	1.817	1.846	756,643,412	-0.04(-2.05%)
Oct 05, 2005	1.940	1.941	1.885	1.885	552,289,752	-0.03(-1.80%)
Oct 04, 2005	1.962	1.977	1.920	1.920	493,036,880	-0.02(-1.27%)
Oct 03, 2005	1.934	1.948	1.917	1.944	508,380,964	+0.03(+1.55%)
Sep 30, 2005	1.869	1.916	1.853	1.915	531,741,868	+0.05(+2.43%)
Sep 29, 2005	1.830	1.878	1.815	1.869	636,846,952	+0.04(+2.47%)
Sep 28, 2005	1.895	1.897	1.807	1.824	1,125,724,264	-0.08(-4.42%)
Sep 27, 2005	1.926	1.937	1.908	1.909	341,741,484	-0.01(-0.74%)
Sep 26, 2005	1.930	1.949	1.904	1.923	546,601,440	+0.02(+1.20%)
Sep 23, 2005	1.900	1.911	1.851	1.900	558,465,012	+0.05(+2.50%)
Sep 22, 2005	1.854	1.874	1.833	1.854	463,893,080	-0.01(-0.40%)
Sep 21, 2005	1.891	1.895	1.852	1.861	431,895,072	-0.04(-2.03%)
Sep 20, 2005	1.893	1.922	1.890	1.900	820,411,536	+0.02(+1.04%)
Sep 19, 2005	1.823	1.889	1.823	1.880	783,740,160	+0.05(+2.79%)
Sep 16, 2005	1.794	1.829	1.784	1.829	591,215,408	+0.05(+2.69%)
Sep 15, 2005	1.786	1.792	1.762	1.781	415,198,868	+0.01(+0.52%)
Sep 14, 2005	1.828	1.828	1.766	1.772	474,633,600	-0.04(-2.38%)
Sep 13, 2005	1.822	1.832	1.797	1.815	492,779,840	-0.02(-1.13%)
Sep 12, 2005	1.825	1.844	1.806	1.836	452,539,164	+0.00(+0.18%)
Sep 09, 2005	1.788	1.834	1.778	1.833	615,654,760	+0.05(+3.07%)
Sep 08, 2005	1.762	1.790	1.755	1.778	702,499,560	+0.04(+2.26%)
Sep 07, 2005	1.752	1.764	1.711	1.739	962,369,688	-0.00(-0.25%)
Sep 06, 2005	1.667	1.746	1.663	1.743	818,065,164	+0.09(+5.58%)
Sep 02, 2005	1.654	1.671	1.647	1.651	220,347,624	-0.00(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.