Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	0.9279	0.9500	0.9250	0.9357	405,339,200	+0.00(+0.40%)
Oct 28, 2004	0.8925	0.9325	0.8839	0.9320	432,157,600	+0.03(+3.76%)
Oct 27, 2004	0.8689	0.9039	0.8602	0.8982	597,808,400	+0.04(+4.86%)
Oct 26, 2004	0.8473	0.8580	0.8387	0.8566	297,309,600	+0.01(+0.88%)
Oct 25, 2004	0.8429	0.8543	0.8405	0.8491	196,324,800	+0.00(+0.30%)
Oct 22, 2004	0.8464	0.8512	0.8396	0.8466	242,166,400	-0.01(-1.11%)
Oct 21, 2004	0.8507	0.8595	0.8457	0.8561	362,656,000	+0.01(+0.99%)
Oct 20, 2004	0.8411	0.8500	0.8330	0.8477	308,008,400	+0.00(+0.11%)
Oct 19, 2004	0.8589	0.8634	0.8448	0.8468	401,545,200	-0.01(-0.69%)
Oct 18, 2004	0.7998	0.8527	0.7982	0.8527	601,624,800	+0.04(+4.95%)
Oct 15, 2004	0.8014	0.8145	0.7891	0.8125	514,012,800	+0.01(+1.16%)
Oct 14, 2004	0.7684	0.8170	0.7598	0.8032	1,384,642,000	+0.09(+13.16%)
Oct 13, 2004	0.6932	0.7100	0.6918	0.7098	600,132,400	+0.03(+3.81%)
Oct 12, 2004	0.6875	0.6889	0.6723	0.6837	230,325,200	-0.01(-0.78%)
Oct 11, 2004	0.6929	0.6975	0.6821	0.6891	161,952,000	-0.01(-1.20%)
Oct 08, 2004	0.7063	0.7102	0.6936	0.6975	179,662,000	-0.01(-1.41%)
Oct 07, 2004	0.7239	0.7309	0.7046	0.7075	213,357,200	-0.02(-2.51%)
Oct 06, 2004	0.7054	0.7279	0.7048	0.7257	223,235,600	+0.02(+3.23%)
Oct 05, 2004	0.6886	0.7084	0.6857	0.7030	203,221,200	+0.01(+1.50%)
Oct 04, 2004	0.6996	0.6996	0.6920	0.6927	287,274,400	+0.00(+0.31%)
Oct 01, 2004	0.6986	0.6998	0.6889	0.6905	232,808,800	-0.00(-0.21%)
Sep 30, 2004	0.6964	0.7013	0.6866	0.6920	212,545,200	+0.00(+0.18%)
Sep 29, 2004	0.6773	0.6939	0.6754	0.6907	136,766,000	+0.01(+1.68%)
Sep 28, 2004	0.6696	0.6837	0.6687	0.6793	176,590,400	+0.01(+1.36%)
Sep 27, 2004	0.6602	0.6782	0.6577	0.6702	198,847,600	+0.00(+0.64%)
Sep 24, 2004	0.6679	0.6786	0.6634	0.6659	184,741,200	+0.00(+0.05%)
Sep 23, 2004	0.6614	0.6696	0.6595	0.6655	198,741,200	+0.01(+0.95%)
Sep 22, 2004	0.6804	0.6811	0.6573	0.6593	200,891,600	-0.02(-2.87%)
Sep 21, 2004	0.6732	0.6941	0.6689	0.6787	193,382,000	+0.01(+0.80%)
Sep 20, 2004	0.6589	0.6782	0.6584	0.6734	122,528,000	+0.01(+1.53%)
Sep 17, 2004	0.6527	0.6675	0.6500	0.6632	256,743,200	+0.01(+2.17%)
Sep 16, 2004	0.6286	0.6564	0.6264	0.6491	250,961,424	+0.02(+3.27%)
Sep 15, 2004	0.6286	0.6335	0.6214	0.6286	116,620,000	-0.01(-0.82%)
Sep 14, 2004	0.6304	0.6348	0.6211	0.6338	128,903,600	-0.00(-0.28%)
Sep 13, 2004	0.6404	0.6441	0.6307	0.6355	141,019,200	-0.01(-0.78%)
Sep 10, 2004	0.6372	0.6470	0.6332	0.6405	162,766,800	+0.00(+0.48%)
Sep 09, 2004	0.6446	0.6482	0.6300	0.6375	230,725,600	-0.01(-1.79%)
Sep 08, 2004	0.6375	0.6530	0.6371	0.6491	171,729,600	+0.01(+1.65%)
Sep 07, 2004	0.6321	0.6462	0.6291	0.6386	150,189,200	+0.01(+1.50%)
Sep 03, 2004	0.6255	0.6414	0.6252	0.6291	146,748,000	-0.01(-1.21%)
Sep 02, 2004	0.6339	0.6395	0.6220	0.6368	203,210,000	-0.00(-0.56%)
Sep 01, 2004	0.6125	0.6427	0.6105	0.6404	258,000,400	+0.02(+3.97%)
Aug 31, 2004	0.6084	0.6241	0.6071	0.6159	189,277,200	+0.01(+1.08%)
Aug 30, 2004	0.6075	0.6200	0.6064	0.6093	109,074,000	-0.00(-0.67%)
Aug 27, 2004	0.6180	0.6207	0.6071	0.6134	194,451,600	-0.01(-0.89%)
Aug 26, 2004	0.5921	0.6282	0.5846	0.6189	478,052,400	+0.03(+4.87%)
Aug 25, 2004	0.5698	0.5920	0.5666	0.5902	252,910,000	+0.02(+3.44%)
Aug 24, 2004	0.5582	0.5705	0.5570	0.5705	187,065,200	+0.02(+2.80%)
Aug 23, 2004	0.5500	0.5584	0.5464	0.5550	127,327,200	+0.01(+0.91%)
Aug 20, 2004	0.5491	0.5534	0.5445	0.5500	158,387,600	+0.00(+0.29%)
Aug 19, 2004	0.5627	0.5689	0.5421	0.5484	194,474,000	-0.02(-3.25%)
Aug 18, 2004	0.5448	0.5687	0.5445	0.5668	182,291,200	+0.02(+2.82%)
Aug 17, 2004	0.5464	0.5559	0.5420	0.5513	161,512,400	+0.00(+0.29%)
Aug 16, 2004	0.5514	0.5664	0.5471	0.5496	217,882,000	-0.00(-0.19%)
Aug 13, 2004	0.5475	0.5586	0.5429	0.5507	164,021,200	+0.01(+1.55%)
Aug 12, 2004	0.5455	0.5509	0.5407	0.5423	113,108,800	-0.01(-2.06%)
Aug 11, 2004	0.5554	0.5559	0.5404	0.5537	161,210,000	-0.01(-1.62%)
Aug 10, 2004	0.5427	0.5632	0.5420	0.5629	175,641,200	+0.02(+4.03%)
Aug 09, 2004	0.5330	0.5437	0.5323	0.5411	145,420,800	+0.01(+1.75%)
Aug 06, 2004	0.5518	0.5554	0.5304	0.5318	246,187,200	-0.03(-5.13%)
Aug 05, 2004	0.5670	0.5768	0.5580	0.5605	122,256,400	-0.01(-1.26%)
Aug 04, 2004	0.5570	0.5736	0.5566	0.5677	138,306,000	+0.01(+1.60%)
Aug 03, 2004	0.5625	0.5664	0.5563	0.5587	105,585,200	-0.01(-0.92%)
Aug 02, 2004	0.5579	0.5750	0.5559	0.5639	182,543,200	-0.01(-2.35%)
Jul 30, 2004	0.5837	0.5893	0.5714	0.5775	121,553,600	-0.01(-0.92%)
Jul 29, 2004	0.5804	0.5861	0.5737	0.5829	111,078,800	+0.01(+1.15%)
Jul 28, 2004	0.5770	0.5787	0.5564	0.5763	142,522,800	-0.00(-0.49%)
Jul 27, 2004	0.5670	0.5848	0.5637	0.5791	212,520,000	+0.02(+3.74%)
Jul 26, 2004	0.5509	0.5616	0.5496	0.5582	196,963,200	+0.01(+1.82%)
Jul 23, 2004	0.5661	0.5670	0.5443	0.5482	136,788,400	-0.02(-3.09%)
Jul 22, 2004	0.5596	0.5666	0.5546	0.5657	167,087,200	+0.00(+0.19%)
Jul 21, 2004	0.5768	0.5841	0.5596	0.5646	150,631,600	-0.01(-1.80%)
Jul 20, 2004	0.5702	0.5750	0.5634	0.5750	161,915,600	+0.00(+0.72%)
Jul 19, 2004	0.5723	0.5754	0.5654	0.5709	266,607,600	-0.00(-0.71%)
Jul 16, 2004	0.5879	0.5879	0.5736	0.5750	244,188,000	-0.01(-2.22%)
Jul 15, 2004	0.5813	0.6005	0.5734	0.5880	884,192,400	+0.06(+11.33%)
Jul 14, 2004	0.5171	0.5352	0.5132	0.5282	425,482,400	+0.01(+1.23%)
Jul 13, 2004	0.5223	0.5286	0.5182	0.5218	158,107,600	+0.00(+0.27%)
Jul 12, 2004	0.5359	0.5364	0.5166	0.5204	255,813,600	-0.02(-2.96%)
Jul 09, 2004	0.5405	0.5446	0.5363	0.5363	104,428,800	-0.00(-0.36%)
Jul 08, 2004	0.5380	0.5479	0.5348	0.5382	116,687,200	-0.00(-0.82%)
Jul 07, 2004	0.5502	0.5600	0.5380	0.5427	199,010,000	-0.01(-1.81%)
Jul 06, 2004	0.5554	0.5611	0.5500	0.5527	174,518,400	-0.00(-0.42%)
Jul 02, 2004	0.5437	0.5568	0.5309	0.5550	455,436,800	-0.02(-3.78%)
Jul 01, 2004	0.5729	0.5800	0.5696	0.5768	174,160,000	-0.00(-0.74%)
Jun 30, 2004	0.5805	0.5887	0.5695	0.5811	186,594,800	+0.00(+0.12%)
Jun 29, 2004	0.5732	0.5891	0.5609	0.5804	295,274,000	+0.00(+0.03%)
Jun 28, 2004	0.6054	0.6105	0.5752	0.5802	260,638,000	-0.02(-3.59%)
Jun 25, 2004	0.5893	0.6018	0.5893	0.6018	178,824,800	+0.01(+1.57%)
Jun 24, 2004	0.6012	0.6018	0.5889	0.5925	126,254,800	-0.01(-1.54%)
Jun 23, 2004	0.5893	0.6041	0.5873	0.6018	195,456,800	+0.01(+2.12%)
Jun 22, 2004	0.5771	0.5909	0.5766	0.5893	182,411,600	+0.01(+2.07%)
Jun 21, 2004	0.5914	0.5982	0.5736	0.5773	195,104,000	-0.01(-1.76%)
Jun 18, 2004	0.5818	0.5966	0.5791	0.5877	204,114,400	+0.00(+0.30%)
Jun 17, 2004	0.5846	0.5916	0.5752	0.5859	278,740,000	+0.00(+0.21%)
Jun 16, 2004	0.5468	0.5950	0.5452	0.5846	454,823,600	+0.04(+6.68%)
Jun 15, 2004	0.5404	0.5561	0.5404	0.5480	222,314,400	+0.01(+1.89%)
Jun 14, 2004	0.5473	0.5479	0.5268	0.5379	121,990,400	-0.01(-2.02%)
Jun 10, 2004	0.5393	0.5530	0.5393	0.5489	128,814,000	+0.01(+1.79%)
Jun 09, 2004	0.5373	0.5484	0.5357	0.5393	174,599,600	-0.00(-0.49%)
Jun 08, 2004	0.5341	0.5436	0.5327	0.5420	207,617,200	+0.01(+1.81%)
Jun 07, 2004	0.5186	0.5354	0.5145	0.5323	147,974,400	+0.02(+3.58%)
Jun 04, 2004	0.5100	0.5223	0.5091	0.5139	199,553,200	+0.01(+1.34%)
Jun 03, 2004	0.5129	0.5177	0.5052	0.5071	125,958,000	-0.01(-1.80%)
Jun 02, 2004	0.5005	0.5209	0.4964	0.5164	159,356,400	+0.02(+3.07%)
Jun 01, 2004	0.4963	0.5036	0.4930	0.5011	91,240,800	+0.00(+0.00%)
May 28, 2004	0.5014	0.5048	0.4964	0.5011	72,856,000	-0.00(-0.39%)
May 27, 2004	0.5086	0.5107	0.4968	0.5030	117,989,200	-0.01(-1.19%)
May 26, 2004	0.5055	0.5139	0.5000	0.5091	161,084,000	+0.00(+0.35%)
May 25, 2004	0.4911	0.5091	0.4873	0.5073	159,986,400	+0.02(+3.91%)
May 24, 2004	0.4866	0.4982	0.4841	0.4882	117,840,800	+0.00(+0.85%)
May 21, 2004	0.4804	0.4857	0.4773	0.4841	89,952,800	+0.01(+1.50%)
May 20, 2004	0.4755	0.4821	0.4727	0.4770	98,145,600	+0.00(+0.91%)
May 19, 2004	0.4893	0.4911	0.4718	0.4727	187,852,000	-0.01(-2.18%)
May 18, 2004	0.4816	0.4873	0.4786	0.4832	103,222,000	+0.01(+1.58%)
May 17, 2004	0.4768	0.4832	0.4707	0.4757	150,220,000	-0.01(-1.55%)
May 14, 2004	0.4841	0.4879	0.4723	0.4832	128,898,000	-0.00(-0.48%)
May 13, 2004	0.4844	0.4950	0.4804	0.4855	114,923,200	-0.00(-0.40%)
May 12, 2004	0.4784	0.4882	0.4686	0.4875	122,791,200	+0.00(+0.59%)
May 11, 2004	0.4714	0.4855	0.4714	0.4846	152,583,200	+0.02(+3.27%)
May 10, 2004	0.4691	0.4750	0.4632	0.4693	124,986,400	-0.01(-1.46%)
May 07, 2004	0.4745	0.4923	0.4741	0.4763	209,515,600	+0.00(+0.34%)
May 06, 2004	0.4716	0.4777	0.4625	0.4746	135,774,800	-0.00(-0.26%)
May 05, 2004	0.4679	0.4777	0.4636	0.4759	119,050,400	+0.01(+1.95%)
May 04, 2004	0.4654	0.4741	0.4554	0.4668	139,988,800	+0.00(+0.27%)
May 03, 2004	0.4643	0.4702	0.4596	0.4655	148,814,400	+0.01(+1.12%)
Apr 30, 2004	0.4802	0.4814	0.4552	0.4604	233,248,400	-0.02(-3.70%)
Apr 29, 2004	0.4723	0.4821	0.4639	0.4780	230,403,600	+0.01(+1.21%)
Apr 28, 2004	0.4789	0.4823	0.4704	0.4723	115,581,200	-0.01(-1.82%)
Apr 27, 2004	0.4864	0.4900	0.4766	0.4811	141,929,200	-0.00(-0.70%)
Apr 26, 2004	0.4925	0.4935	0.4821	0.4845	115,564,400	-0.01(-2.06%)
Apr 23, 2004	0.4946	0.5000	0.4830	0.4946	158,034,800	-0.00(-0.29%)
Apr 22, 2004	0.4921	0.5032	0.4841	0.4961	172,306,400	+0.00(+0.18%)
Apr 21, 2004	0.4929	0.5021	0.4888	0.4952	162,957,200	+0.00(+0.00%)
Apr 20, 2004	0.5038	0.5073	0.4921	0.4952	177,282,000	-0.01(-2.19%)
Apr 19, 2004	0.5021	0.5134	0.4970	0.5062	356,174,000	-0.01(-2.84%)
Apr 16, 2004	0.5191	0.5234	0.5089	0.5211	201,468,400	-0.00(-0.41%)
Apr 15, 2004	0.5179	0.5282	0.5029	0.5232	880,958,400	+0.05(+9.98%)
Apr 14, 2004	0.4775	0.4834	0.4698	0.4757	325,572,800	-0.01(-1.08%)
Apr 13, 2004	0.5000	0.5005	0.4793	0.4809	218,307,600	-0.02(-3.96%)
Apr 12, 2004	0.4911	0.5018	0.4909	0.5007	115,267,600	+0.01(+1.85%)
Apr 08, 2004	0.4982	0.5000	0.4857	0.4916	120,456,000	+0.00(+0.81%)
Apr 07, 2004	0.4932	0.4946	0.4807	0.4877	127,646,400	-0.01(-1.87%)
Apr 06, 2004	0.4954	0.5027	0.4898	0.4970	129,066,000	-0.01(-1.73%)
Apr 05, 2004	0.4907	0.5066	0.4900	0.5057	192,858,400	+0.01(+2.98%)
Apr 02, 2004	0.4954	0.4988	0.4863	0.4911	137,239,200	+0.01(+1.44%)
Apr 01, 2004	0.4804	0.4870	0.4754	0.4841	159,163,200	+0.00(+0.26%)
Mar 31, 2004	0.4975	0.4996	0.4813	0.4829	195,375,600	-0.02(-3.15%)
Mar 30, 2004	0.4975	0.4991	0.4882	0.4986	179,849,600	+0.00(+0.04%)
Mar 29, 2004	0.4893	0.4998	0.4857	0.4984	175,361,200	+0.02(+3.22%)
Mar 26, 2004	0.4805	0.4886	0.4805	0.4829	209,944,000	+0.00(+0.63%)
Mar 25, 2004	0.4661	0.4805	0.4623	0.4798	283,474,800	+0.02(+5.37%)
Mar 24, 2004	0.4518	0.4598	0.4512	0.4554	214,104,800	+0.00(+0.83%)
Mar 23, 2004	0.4629	0.4643	0.4504	0.4516	192,830,400	-0.01(-2.20%)
Mar 22, 2004	0.4530	0.4673	0.4509	0.4618	210,327,600	+0.00(+0.00%)
Mar 19, 2004	0.4589	0.4811	0.4561	0.4618	205,839,200	+0.00(+0.74%)
Mar 18, 2004	0.4632	0.4654	0.4570	0.4584	160,655,600	-0.01(-1.99%)
Mar 17, 2004	0.4636	0.4711	0.4604	0.4677	205,819,600	+0.01(+1.43%)
Mar 16, 2004	0.4741	0.4752	0.4534	0.4611	302,741,600	-0.01(-2.38%)
Mar 15, 2004	0.4827	0.4884	0.4689	0.4723	241,253,600	-0.02(-4.03%)
Mar 12, 2004	0.4879	0.4961	0.4852	0.4921	164,623,200	+0.01(+1.51%)
Mar 11, 2004	0.4868	0.5007	0.4838	0.4848	300,137,600	-0.01(-1.91%)
Mar 10, 2004	0.4820	0.5025	0.4811	0.4943	503,512,800	+0.01(+2.14%)
Mar 09, 2004	0.4625	0.4863	0.4598	0.4839	309,198,400	+0.02(+4.23%)
Mar 08, 2004	0.4784	0.4784	0.4607	0.4643	261,433,200	-0.01(-2.77%)
Mar 05, 2004	0.4455	0.4909	0.4446	0.4775	770,338,800	+0.03(+6.28%)
Mar 04, 2004	0.4279	0.4504	0.4270	0.4493	330,114,400	+0.02(+5.18%)
Mar 03, 2004	0.4214	0.4320	0.4214	0.4271	112,562,800	+0.00(+0.46%)
Mar 02, 2004	0.4286	0.4304	0.4245	0.4252	128,349,200	-0.00(-0.87%)
Mar 01, 2004	0.4302	0.4339	0.4263	0.4289	161,089,600	+0.00(+0.42%)
Feb 27, 2004	0.4100	0.4289	0.4098	0.4271	234,458,000	+0.02(+3.82%)
Feb 26, 2004	0.4079	0.4139	0.4071	0.4114	99,201,200	+0.00(+1.01%)
Feb 25, 2004	0.3968	0.4089	0.3966	0.4073	138,146,400	+0.01(+2.01%)
Feb 24, 2004	0.3954	0.4061	0.3929	0.3993	129,525,200	+0.00(+0.77%)
Feb 23, 2004	0.4009	0.4011	0.3909	0.3962	97,095,600	-0.00(-0.94%)
Feb 20, 2004	0.4018	0.4020	0.3966	0.4000	138,801,600	-0.00(-0.31%)
Feb 19, 2004	0.4163	0.4221	0.4002	0.4012	161,865,200	-0.01(-3.40%)
Feb 18, 2004	0.4139	0.4186	0.4116	0.4154	70,814,800	+0.00(+0.43%)
Feb 17, 2004	0.4125	0.4195	0.4125	0.4136	85,475,600	+0.00(+0.70%)
Feb 13, 2004	0.4259	0.4304	0.4077	0.4107	157,987,200	-0.01(-3.08%)
Feb 12, 2004	0.4227	0.4284	0.4214	0.4238	91,999,600	-0.00(-0.29%)
Feb 11, 2004	0.4123	0.4263	0.4116	0.4250	174,311,200	+0.01(+3.57%)
Feb 10, 2004	0.4039	0.4129	0.4007	0.4104	127,778,000	+0.01(+1.38%)
Feb 09, 2004	0.4039	0.4082	0.4018	0.4048	94,127,600	-0.00(-0.19%)
Feb 06, 2004	0.4009	0.4088	0.4000	0.4055	96,695,200	+0.01(+1.29%)
Feb 05, 2004	0.3896	0.4091	0.3895	0.4004	176,422,400	+0.01(+2.89%)
Feb 04, 2004	0.3929	0.3945	0.3875	0.3891	152,787,600	-0.01(-2.11%)
Feb 03, 2004	0.3982	0.4000	0.3929	0.3975	91,291,200	-0.00(-0.27%)
Feb 02, 2004	0.4011	0.4073	0.3943	0.3986	144,387,600	-0.00(-1.06%)
Jan 30, 2004	0.4061	0.4084	0.4004	0.4029	92,646,400	-0.00(-0.53%)
Jan 29, 2004	0.4041	0.4071	0.3962	0.4050	106,349,600	+0.00(+0.71%)
Jan 28, 2004	0.4079	0.4175	0.4002	0.4021	137,701,200	-0.01(-2.38%)
Jan 27, 2004	0.4113	0.4152	0.4071	0.4120	153,616,400	+0.00(+0.26%)
Jan 26, 2004	0.4011	0.4118	0.4005	0.4109	135,660,000	+0.01(+1.99%)
Jan 23, 2004	0.3973	0.4061	0.3973	0.4029	113,601,600	+0.01(+1.71%)
Jan 22, 2004	0.4029	0.4077	0.3961	0.3961	102,499,600	-0.01(-1.90%)
Jan 21, 2004	0.4054	0.4102	0.4005	0.4037	113,537,200	-0.00(-0.53%)
Jan 20, 2004	0.4048	0.4071	0.3973	0.4059	157,995,600	+0.00(+0.04%)
Jan 16, 2004	0.4106	0.4114	0.4037	0.4057	186,440,800	-0.00(-0.57%)
Jan 15, 2004	0.4091	0.4179	0.4018	0.4080	509,202,232	-0.02(-5.58%)
Jan 14, 2004	0.4357	0.4382	0.4246	0.4321	312,305,336	+0.00(+0.33%)
Jan 13, 2004	0.4411	0.4436	0.4261	0.4307	339,552,472	+0.01(+1.64%)
Jan 12, 2004	0.4136	0.4286	0.4125	0.4238	243,917,744	+0.01(+3.17%)
Jan 09, 2004	0.4148	0.4309	0.4070	0.4107	213,705,212	-0.01(-1.54%)
Jan 08, 2004	0.4079	0.4238	0.4045	0.4171	229,752,180	+0.01(+3.41%)
Jan 07, 2004	0.3946	0.4077	0.3916	0.4034	293,432,832	+0.01(+2.26%)
Jan 06, 2004	0.3973	0.4004	0.3877	0.3945	254,830,800	-0.00(-0.36%)
Jan 05, 2004	0.3825	0.3998	0.3825	0.3959	197,685,600	+0.02(+4.18%)
Jan 02, 2004	0.3848	0.3884	0.3782	0.3800	72,332,400	-0.00(-0.42%)
Dec 31, 2003	0.3812	0.3845	0.3782	0.3816	87,231,200	+0.00(+0.42%)
Dec 30, 2003	0.3782	0.3839	0.3777	0.3800	102,433,828	+0.00(+0.61%)
Dec 29, 2003	0.3734	0.3779	0.3725	0.3777	116,727,856	+0.01(+1.78%)
Dec 26, 2003	0.3634	0.3734	0.3632	0.3711	51,845,192	+0.01(+1.81%)
Dec 24, 2003	0.3521	0.3677	0.3509	0.3645	88,735,584	+0.01(+3.03%)
Dec 23, 2003	0.3557	0.3563	0.3500	0.3538	154,257,292	-0.00(-0.20%)
Dec 22, 2003	0.3509	0.3552	0.3438	0.3545	188,579,524	+0.00(+0.76%)
Dec 19, 2003	0.3605	0.3646	0.3504	0.3518	226,827,244	-0.01(-1.70%)
Dec 18, 2003	0.3554	0.3604	0.3554	0.3579	165,455,220	+0.00(+0.80%)
Dec 17, 2003	0.3586	0.3595	0.3534	0.3550	137,119,472	-0.00(-1.19%)
Dec 16, 2003	0.3605	0.3659	0.3573	0.3593	186,905,824	-0.00(-0.25%)
Dec 15, 2003	0.3837	0.3837	0.3584	0.3602	194,149,732	-0.01(-3.45%)
Dec 12, 2003	0.3807	0.3807	0.3696	0.3730	96,147,856	-0.01(-1.51%)
Dec 11, 2003	0.3616	0.3811	0.3609	0.3787	91,100,800	+0.01(+4.07%)
Dec 10, 2003	0.3652	0.3680	0.3564	0.3639	135,650,340	-0.00(-0.34%)
Dec 09, 2003	0.3780	0.3795	0.3643	0.3652	67,571,364	-0.01(-2.85%)
Dec 08, 2003	0.3711	0.3764	0.3645	0.3759	73,853,752	+0.00(+0.96%)
Dec 05, 2003	0.3777	0.3770	0.3702	0.3723	76,264,748	-0.01(-1.42%)
Dec 04, 2003	0.3739	0.3780	0.3709	0.3777	88,945,584	+0.00(+0.57%)
Dec 03, 2003	0.3846	0.3900	0.3743	0.3755	95,463,732	-0.01(-2.37%)
Dec 02, 2003	0.3857	0.3911	0.3823	0.3846	105,150,472	-0.00(-0.78%)
Dec 01, 2003	0.3757	0.3902	0.3750	0.3877	180,751,340	+0.01(+3.83%)
Nov 28, 2003	0.3711	0.3762	0.3664	0.3734	38,047,044	+0.00(+0.92%)
Nov 26, 2003	0.3730	0.3777	0.3616	0.3700	122,564,176	+0.00(+0.19%)
Nov 25, 2003	0.3791	0.3795	0.3681	0.3693	134,326,360	-0.01(-2.22%)
Nov 24, 2003	0.3661	0.3798	0.3652	0.3777	191,084,768	+0.02(+4.29%)
Nov 21, 2003	0.3638	0.3675	0.3545	0.3621	119,790,132	-0.00(-0.47%)
Nov 20, 2003	0.3589	0.3764	0.3589	0.3638	119,794,024	-0.00(-0.22%)
Nov 19, 2003	0.3671	0.3688	0.3618	0.3646	172,292,120	+0.00(+0.05%)
Nov 18, 2003	0.3787	0.3811	0.3634	0.3645	133,272,888	-0.01(-3.41%)
Nov 17, 2003	0.3812	0.3816	0.3741	0.3773	113,162,084	-0.01(-1.54%)
Nov 14, 2003	0.4014	0.4037	0.3800	0.3832	118,522,684	-0.02(-4.28%)
Nov 13, 2003	0.3941	0.4029	0.3914	0.4004	106,384,180	+0.00(+0.40%)
Nov 12, 2003	0.3836	0.4057	0.3836	0.3987	149,865,240	+0.01(+3.67%)
Nov 11, 2003	0.3911	0.3932	0.3836	0.3846	107,531,956	-0.01(-1.64%)
Nov 10, 2003	0.4009	0.4045	0.3900	0.3911	117,024,124	-0.01(-2.67%)
Nov 07, 2003	0.4141	0.4150	0.4009	0.4018	105,072,296	-0.01(-2.68%)
Nov 06, 2003	0.4091	0.4134	0.4045	0.4129	198,429,952	+0.00(+0.39%)
Nov 05, 2003	0.4075	0.4130	0.4012	0.4113	161,201,516	+0.00(+0.52%)
Nov 04, 2003	0.4120	0.4125	0.4034	0.4091	123,583,460	-0.00(-0.95%)

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.