Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	0.4077	0.4161	0.4068	0.4130	117,839,512	+0.00(+1.05%)
Oct 31, 2003	0.4161	0.4170	0.4068	0.4088	109,038,720	-0.00(-1.04%)
Oct 30, 2003	0.4230	0.4277	0.4129	0.4130	110,314,596	-0.01(-2.36%)
Oct 29, 2003	0.4198	0.4268	0.4168	0.4230	133,242,004	-0.00(-0.13%)
Oct 28, 2003	0.4029	0.4245	0.4000	0.4236	125,810,804	+0.02(+4.96%)
Oct 27, 2003	0.4062	0.4088	0.4016	0.4036	81,004,000	+0.00(+0.00%)
Oct 24, 2003	0.4029	0.4080	0.3970	0.4036	109,928,000	-0.01(-1.70%)
Oct 23, 2003	0.4059	0.4134	0.4034	0.4105	82,877,200	+0.00(+1.01%)
Oct 22, 2003	0.4096	0.4143	0.4050	0.4064	80,864,000	-0.01(-1.81%)
Oct 21, 2003	0.4163	0.4179	0.4062	0.4139	88,013,156	-0.00(-0.17%)
Oct 20, 2003	0.4036	0.4168	0.3996	0.4146	139,337,436	+0.01(+2.07%)
Oct 17, 2003	0.4175	0.4195	0.4005	0.4062	179,903,360	-0.01(-1.94%)
Oct 16, 2003	0.4432	0.4257	0.4002	0.4143	463,541,848	-0.03(-6.53%)
Oct 15, 2003	0.4437	0.4466	0.4389	0.4432	300,200,768	+0.00(+1.10%)
Oct 14, 2003	0.4343	0.4418	0.4319	0.4384	137,709,292	+0.00(+0.82%)
Oct 13, 2003	0.4238	0.4359	0.4236	0.4348	139,923,924	+0.01(+2.83%)
Oct 10, 2003	0.4196	0.4252	0.4173	0.4229	87,417,960	+0.00(+0.98%)
Oct 09, 2003	0.4161	0.4227	0.4070	0.4188	173,856,508	+0.01(+1.69%)
Oct 08, 2003	0.4152	0.4204	0.4059	0.4118	214,281,480	-0.00(-0.69%)
Oct 07, 2003	0.3937	0.4180	0.3912	0.4146	209,086,192	+0.02(+4.17%)
Oct 06, 2003	0.3870	0.3987	0.3854	0.3980	134,150,044	+0.01(+2.77%)
Oct 03, 2003	0.3748	0.3904	0.3729	0.3873	149,391,760	+0.02(+5.44%)
Oct 02, 2003	0.3714	0.3714	0.3621	0.3673	102,010,104	-0.00(-1.06%)
Oct 01, 2003	0.3698	0.3768	0.3605	0.3713	117,517,120	+0.00(+0.34%)
Sep 30, 2003	0.3766	0.3789	0.3650	0.3700	142,459,296	-0.01(-2.72%)
Sep 29, 2003	0.3837	0.3870	0.3688	0.3804	181,959,652	+0.01(+2.95%)
Sep 26, 2003	0.3625	0.3875	0.3598	0.3695	173,569,732	+0.00(+1.27%)
Sep 25, 2003	0.3811	0.3816	0.3616	0.3648	284,801,580	-0.02(-4.17%)
Sep 24, 2003	0.4005	0.3991	0.3777	0.3807	150,274,012	-0.02(-4.95%)
Sep 23, 2003	0.3932	0.4011	0.3907	0.4005	65,914,660	+0.01(+1.59%)
Sep 22, 2003	0.3961	0.4018	0.3914	0.3943	89,504,576	-0.01(-2.21%)
Sep 19, 2003	0.4086	0.4116	0.4005	0.4032	101,455,284	-0.01(-1.31%)
Sep 18, 2003	0.3946	0.4105	0.3920	0.4086	126,437,220	+0.01(+3.44%)
Sep 17, 2003	0.3995	0.3996	0.3903	0.3950	144,698,204	-0.00(-1.07%)
Sep 16, 2003	0.3966	0.4053	0.3964	0.3993	134,499,232	+0.00(+0.68%)
Sep 15, 2003	0.4073	0.4089	0.3950	0.3966	113,419,600	-0.02(-3.85%)
Sep 12, 2003	0.4020	0.4132	0.3984	0.4125	90,000,400	+0.01(+2.39%)
Sep 11, 2003	0.3973	0.4070	0.3946	0.4029	106,968,400	+0.01(+1.71%)
Sep 10, 2003	0.3973	0.4037	0.3948	0.3961	112,445,200	-0.00(-0.85%)
Sep 09, 2003	0.4023	0.4048	0.3950	0.3995	90,185,200	-0.01(-1.63%)
Sep 08, 2003	0.4014	0.4070	0.4012	0.4061	83,644,400	+0.00(+1.07%)
Sep 05, 2003	0.4059	0.4134	0.4002	0.4018	120,055,600	-0.01(-1.45%)
Sep 04, 2003	0.4136	0.4152	0.4066	0.4077	103,994,800	-0.00(-0.52%)
Sep 03, 2003	0.4071	0.4164	0.4064	0.4098	134,456,000	+0.00(+0.44%)
Sep 02, 2003	0.4046	0.4089	0.4000	0.4080	121,998,800	+0.00(+1.06%)
Aug 29, 2003	0.3964	0.4080	0.3937	0.4037	132,591,200	+0.01(+1.89%)
Aug 28, 2003	0.3809	0.3968	0.3809	0.3962	159,919,200	+0.01(+3.31%)
Aug 27, 2003	0.3734	0.3836	0.3689	0.3836	112,851,200	+0.01(+2.04%)
Aug 26, 2003	0.3705	0.3762	0.3634	0.3759	82,479,600	+0.00(+0.91%)
Aug 25, 2003	0.3711	0.3734	0.3659	0.3725	68,966,800	-0.00(-0.10%)
Aug 22, 2003	0.3895	0.3929	0.3685	0.3729	125,132,000	-0.01(-3.69%)
Aug 21, 2003	0.3755	0.3876	0.3741	0.3871	128,198,000	+0.01(+3.19%)
Aug 20, 2003	0.3604	0.3798	0.3596	0.3752	136,665,200	+0.01(+3.40%)
Aug 19, 2003	0.3638	0.3652	0.3571	0.3629	66,872,400	-0.00(-0.10%)
Aug 18, 2003	0.3546	0.3645	0.3521	0.3632	96,793,200	+0.01(+3.20%)
Aug 15, 2003	0.3575	0.3584	0.3511	0.3520	62,932,800	-0.00(-1.30%)
Aug 14, 2003	0.3609	0.3630	0.3561	0.3566	96,499,200	-0.00(-1.04%)
Aug 13, 2003	0.3546	0.3632	0.3496	0.3604	142,049,600	+0.01(+2.44%)
Aug 12, 2003	0.3529	0.3536	0.3475	0.3518	82,219,200	+0.00(+0.20%)
Aug 11, 2003	0.3539	0.3559	0.3484	0.3511	68,614,000	+0.00(+0.10%)
Aug 08, 2003	0.3591	0.3595	0.3500	0.3507	68,924,800	-0.01(-1.46%)
Aug 07, 2003	0.3523	0.3588	0.3468	0.3559	87,483,200	+0.01(+1.53%)
Aug 06, 2003	0.3582	0.3602	0.3482	0.3505	122,732,400	-0.01(-3.68%)
Aug 05, 2003	0.3812	0.3821	0.3589	0.3639	124,720,400	-0.01(-3.91%)
Aug 04, 2003	0.3666	0.3839	0.3621	0.3787	115,057,600	+0.01(+2.32%)
Aug 01, 2003	0.3750	0.3798	0.3686	0.3702	74,345,600	-0.01(-1.66%)
Jul 31, 2003	0.3704	0.3812	0.3673	0.3764	150,752,000	+0.01(+3.94%)
Jul 30, 2003	0.3709	0.3732	0.3602	0.3621	86,797,200	-0.01(-2.12%)
Jul 29, 2003	0.3748	0.3764	0.3664	0.3700	98,646,800	-0.00(-1.29%)
Jul 28, 2003	0.3839	0.3840	0.3725	0.3748	85,181,600	-0.01(-2.55%)
Jul 25, 2003	0.3645	0.3852	0.3643	0.3846	108,390,800	+0.02(+5.02%)
Jul 24, 2003	0.3757	0.3839	0.3639	0.3663	114,618,000	-0.01(-1.35%)
Jul 23, 2003	0.3741	0.3743	0.3654	0.3713	71,517,600	-0.00(-0.05%)
Jul 22, 2003	0.3727	0.3743	0.3661	0.3714	99,212,400	+0.00(+0.92%)
Jul 21, 2003	0.3695	0.3714	0.3625	0.3680	92,632,400	-0.00(-1.19%)
Jul 18, 2003	0.3732	0.3782	0.3643	0.3725	149,419,200	-0.00(-0.20%)
Jul 17, 2003	0.3605	0.3741	0.3595	0.3732	376,034,400	+0.02(+5.18%)
Jul 16, 2003	0.3566	0.3571	0.3461	0.3548	126,915,600	+0.00(+1.33%)
Jul 15, 2003	0.3575	0.3614	0.3470	0.3502	103,440,400	-0.01(-1.46%)
Jul 14, 2003	0.3573	0.3643	0.3548	0.3554	94,203,200	+0.00(+0.25%)
Jul 11, 2003	0.3511	0.3571	0.3488	0.3545	68,429,200	+0.00(+1.38%)
Jul 10, 2003	0.3550	0.3561	0.3459	0.3496	85,705,200	-0.01(-1.56%)
Jul 09, 2003	0.3609	0.3652	0.3551	0.3552	106,946,000	-0.01(-2.50%)
Jul 08, 2003	0.3486	0.3661	0.3480	0.3643	128,382,800	+0.01(+2.67%)
Jul 07, 2003	0.3441	0.3604	0.3416	0.3548	145,166,000	+0.01(+3.87%)
Jul 03, 2003	0.3393	0.3491	0.3389	0.3416	68,885,600	-0.00(-0.73%)
Jul 02, 2003	0.3398	0.3464	0.3396	0.3441	162,201,200	+0.00(+0.94%)
Jul 01, 2003	0.3370	0.3425	0.3305	0.3409	90,510,000	+0.00(+0.16%)
Jun 30, 2003	0.3336	0.3430	0.3320	0.3404	111,521,200	+0.01(+1.76%)
Jun 27, 2003	0.3446	0.3448	0.3300	0.3345	182,792,400	-0.01(-2.90%)
Jun 26, 2003	0.3339	0.3450	0.3339	0.3445	79,853,200	+0.00(+1.05%)
Jun 25, 2003	0.3368	0.3464	0.3341	0.3409	165,144,000	+0.01(+1.65%)
Jun 24, 2003	0.3477	0.3513	0.3343	0.3354	257,810,000	-0.01(-1.47%)
Jun 23, 2003	0.3447	0.3516	0.3348	0.3404	154,526,400	-0.00(-0.73%)
Jun 20, 2003	0.3455	0.3496	0.3375	0.3429	179,771,200	+0.00(+0.31%)
Jun 19, 2003	0.3457	0.3502	0.3352	0.3418	191,060,800	+0.00(+0.10%)
Jun 18, 2003	0.3295	0.3479	0.3269	0.3414	227,494,400	+0.02(+5.11%)
Jun 17, 2003	0.3287	0.3304	0.3212	0.3248	88,748,800	-0.00(-0.44%)
Jun 16, 2003	0.3143	0.3262	0.3116	0.3262	119,462,000	+0.02(+4.88%)
Jun 13, 2003	0.3170	0.3205	0.3059	0.3111	95,622,800	-0.01(-1.97%)
Jun 12, 2003	0.3134	0.3193	0.3116	0.3173	126,299,600	+0.01(+1.83%)
Jun 11, 2003	0.3063	0.3127	0.3002	0.3116	112,562,800	+0.00(+1.57%)
Jun 10, 2003	0.3016	0.3088	0.2991	0.3068	88,334,400	+0.01(+2.32%)
Jun 09, 2003	0.3063	0.3043	0.2970	0.2998	129,958,332	-0.01(-2.10%)
Jun 06, 2003	0.3168	0.3221	0.3061	0.3063	121,469,600	-0.01(-2.78%)
Jun 05, 2003	0.3116	0.3168	0.3095	0.3150	102,827,200	+0.00(+0.23%)
Jun 04, 2003	0.3089	0.3177	0.3061	0.3143	135,601,200	+0.01(+1.68%)
Jun 03, 2003	0.3114	0.3155	0.3039	0.3091	180,429,200	-0.00(-0.80%)
Jun 02, 2003	0.3232	0.3266	0.3084	0.3116	209,294,400	-0.01(-2.79%)
May 30, 2003	0.3236	0.3246	0.3130	0.3205	191,419,200	-0.00(-0.83%)
May 29, 2003	0.3266	0.3304	0.3196	0.3232	166,891,200	-0.00(-0.98%)
May 28, 2003	0.3304	0.3332	0.3241	0.3264	170,483,600	-0.01(-3.18%)
May 27, 2003	0.3207	0.3375	0.3198	0.3371	145,149,200	+0.01(+3.06%)
May 23, 2003	0.3252	0.3296	0.3207	0.3271	103,552,400	+0.00(+0.44%)
May 22, 2003	0.3195	0.3286	0.3168	0.3257	90,034,000	+0.01(+2.18%)
May 21, 2003	0.3177	0.3230	0.3155	0.3187	153,302,800	+0.00(+0.34%)
May 20, 2003	0.3232	0.3243	0.3143	0.3177	208,630,800	-0.01(-1.71%)
May 19, 2003	0.3309	0.3330	0.3225	0.3232	223,375,600	-0.01(-3.72%)
May 16, 2003	0.3320	0.3393	0.3264	0.3357	168,652,400	+0.00(+0.37%)
May 15, 2003	0.3321	0.3366	0.3298	0.3345	143,189,200	+0.00(+0.97%)
May 14, 2003	0.3362	0.3364	0.3291	0.3312	178,284,400	-0.00(-0.64%)
May 13, 2003	0.3291	0.3387	0.3205	0.3334	224,070,000	+0.00(+0.59%)
May 12, 2003	0.3241	0.3346	0.3237	0.3314	210,249,200	+0.00(+1.42%)
May 09, 2003	0.3273	0.3286	0.3193	0.3268	294,481,600	+0.01(+1.67%)
May 08, 2003	0.3161	0.3227	0.3089	0.3214	344,492,400	+0.01(+1.98%)
May 07, 2003	0.3095	0.3257	0.3055	0.3152	528,066,000	+0.00(+0.86%)
May 06, 2003	0.2879	0.3196	0.2877	0.3125	758,522,800	+0.03(+8.76%)
May 05, 2003	0.2637	0.3014	0.2634	0.2873	778,968,400	+0.03(+11.35%)
May 02, 2003	0.2582	0.2605	0.2561	0.2580	161,075,600	+0.00(+0.63%)
May 01, 2003	0.2545	0.2570	0.2500	0.2564	171,847,200	+0.00(+0.98%)
Apr 30, 2003	0.2487	0.2562	0.2473	0.2539	229,614,000	+0.00(+1.14%)
Apr 29, 2003	0.2496	0.2529	0.2425	0.2511	229,787,600	+0.00(+1.44%)
Apr 28, 2003	0.2407	0.2493	0.2398	0.2475	319,340,000	+0.01(+3.82%)
Apr 25, 2003	0.2404	0.2425	0.2362	0.2384	103,020,400	-0.00(-0.67%)
Apr 24, 2003	0.2414	0.2430	0.2321	0.2400	163,357,600	-0.00(-1.03%)
Apr 23, 2003	0.2416	0.2434	0.2387	0.2425	105,333,200	+0.00(+0.52%)
Apr 22, 2003	0.2354	0.2432	0.2338	0.2412	152,129,600	+0.01(+2.82%)
Apr 21, 2003	0.2345	0.2355	0.2318	0.2346	76,557,600	+0.00(+0.15%)
Apr 17, 2003	0.2357	0.2366	0.2271	0.2343	308,761,600	-0.00(-0.91%)
Apr 16, 2003	0.2320	0.2441	0.2307	0.2364	509,698,000	-0.00(-1.12%)
Apr 15, 2003	0.2427	0.2429	0.2375	0.2391	152,474,000	-0.00(-1.40%)
Apr 14, 2003	0.2448	0.2455	0.2411	0.2425	252,109,200	+0.01(+2.88%)
Apr 11, 2003	0.2509	0.2579	0.2309	0.2357	697,239,200	-0.02(-8.14%)
Apr 10, 2003	0.2536	0.2570	0.2536	0.2566	54,644,800	+0.00(+1.27%)
Apr 09, 2003	0.2593	0.2611	0.2525	0.2534	73,368,400	-0.00(-1.80%)
Apr 08, 2003	0.2591	0.2616	0.2564	0.2580	64,467,200	-0.00(-0.28%)
Apr 07, 2003	0.2652	0.2670	0.2573	0.2587	98,442,400	+0.00(+0.56%)
Apr 04, 2003	0.2593	0.2620	0.2570	0.2573	74,841,200	-0.00(-0.35%)
Apr 03, 2003	0.2600	0.2625	0.2562	0.2582	72,856,000	-0.00(-0.96%)
Apr 02, 2003	0.2564	0.2623	0.2548	0.2607	85,685,600	+0.01(+3.11%)
Apr 01, 2003	0.2536	0.2555	0.2512	0.2529	77,187,600	+0.00(+0.14%)
Mar 31, 2003	0.2561	0.2595	0.2507	0.2525	128,093,672	-0.01(-2.95%)
Mar 28, 2003	0.2571	0.2611	0.2566	0.2602	71,912,260	+0.00(+0.55%)
Mar 27, 2003	0.2557	0.2625	0.2557	0.2587	60,555,516	+0.00(+0.56%)
Mar 26, 2003	0.2598	0.2600	0.2554	0.2573	87,190,600	-0.00(-0.96%)
Mar 25, 2003	0.2573	0.2648	0.2566	0.2598	83,833,232	+0.00(+1.25%)
Mar 24, 2003	0.2620	0.2643	0.2562	0.2566	80,762,444	-0.01(-4.20%)
Mar 21, 2003	0.2698	0.2705	0.2646	0.2679	149,171,792	+0.00(+0.60%)
Mar 20, 2003	0.2666	0.2677	0.2607	0.2662	81,841,564	-0.00(-0.27%)
Mar 19, 2003	0.2691	0.2705	0.2641	0.2670	70,930,300	-0.00(-0.33%)
Mar 18, 2003	0.2679	0.2695	0.2646	0.2679	112,223,692	-0.00(-0.07%)
Mar 17, 2003	0.2659	0.2691	0.2627	0.2680	200,418,484	+0.00(+1.56%)
Mar 14, 2003	0.2621	0.2680	0.2614	0.2639	76,941,704	+0.00(+0.41%)
Mar 13, 2003	0.2584	0.2643	0.2530	0.2629	168,268,800	+0.01(+3.52%)
Mar 12, 2003	0.2530	0.2570	0.2511	0.2539	111,663,440	-0.00(-0.07%)
Mar 11, 2003	0.2564	0.2587	0.2521	0.2541	81,043,200	-0.00(-0.97%)
Mar 10, 2003	0.2591	0.2620	0.2554	0.2566	68,180,000	-0.00(-1.10%)
Mar 07, 2003	0.2584	0.2625	0.2555	0.2595	75,532,800	-0.00(-0.21%)
Mar 06, 2003	0.2604	0.2607	0.2571	0.2600	49,243,600	-0.00(-0.41%)
Mar 05, 2003	0.2609	0.2643	0.2593	0.2611	63,666,400	+0.00(+0.41%)
Mar 04, 2003	0.2632	0.2645	0.2579	0.2600	63,386,400	-0.00(-0.61%)
Mar 03, 2003	0.2680	0.2707	0.2598	0.2616	102,295,200	-0.01(-2.40%)
Feb 28, 2003	0.2654	0.2695	0.2637	0.2680	97,778,800	+0.00(+1.01%)
Feb 27, 2003	0.2602	0.2679	0.2591	0.2654	77,512,400	+0.01(+2.48%)
Feb 26, 2003	0.2677	0.2682	0.2586	0.2589	109,348,400	-0.01(-3.46%)
Feb 25, 2003	0.2621	0.2693	0.2605	0.2682	95,230,800	+0.01(+1.90%)
Feb 24, 2003	0.2654	0.2684	0.0862	0.2632	90,361,600	-0.00(-1.73%)
Feb 21, 2003	0.2646	0.2689	0.2616	0.2679	79,016,000	+0.00(+1.56%)
Feb 20, 2003	0.2652	0.2671	0.2627	0.2637	112,450,800	-0.00(-0.54%)
Feb 19, 2003	0.2691	0.2705	0.2621	0.2652	120,817,200	-0.01(-2.75%)
Feb 18, 2003	0.2634	0.2732	0.2629	0.2727	145,849,200	+0.01(+4.09%)
Feb 14, 2003	0.2609	0.2629	0.2562	0.2620	122,057,600	+0.00(+0.89%)
Feb 13, 2003	0.2573	0.2614	0.2543	0.2596	104,694,800	+0.00(+1.04%)
Feb 12, 2003	0.2548	0.2607	0.2548	0.2570	114,662,800	+0.00(+0.28%)
Feb 11, 2003	0.2589	0.2612	0.2536	0.2562	82,762,400	+0.00(+0.00%)
Feb 10, 2003	0.2546	0.2602	0.2511	0.2562	84,235,200	+0.00(+1.41%)
Feb 07, 2003	0.2598	0.2607	0.2512	0.2527	136,416,000	-0.01(-1.94%)
Feb 06, 2003	0.2564	0.2605	0.2539	0.2577	89,838,000	-0.00(-0.21%)
Feb 05, 2003	0.2607	0.2666	0.2580	0.2582	111,162,800	-0.00(-0.96%)
Feb 04, 2003	0.2580	0.2616	0.2555	0.2607	158,986,800	-0.00(-0.41%)
Feb 03, 2003	0.2573	0.2662	0.2562	0.2618	132,862,800	+0.01(+2.09%)
Jan 31, 2003	0.2534	0.2598	0.2509	0.2564	171,124,800	+0.00(+0.07%)
Jan 30, 2003	0.2666	0.2691	0.2552	0.2562	203,826,392	-0.01(-3.88%)
Jan 29, 2003	0.2598	0.2696	0.2554	0.2666	186,984,000	+0.01(+2.40%)
Jan 28, 2003	0.2543	0.2623	0.2529	0.2604	143,474,800	+0.01(+3.18%)
Jan 27, 2003	0.2443	0.2589	0.2437	0.2523	196,058,800	+0.01(+2.39%)
Jan 24, 2003	0.2543	0.2543	0.2421	0.2464	153,045,200	-0.01(-2.61%)
Jan 23, 2003	0.2509	0.2564	0.2491	0.2530	114,433,200	+0.01(+2.09%)
Jan 22, 2003	0.2496	0.2527	0.2464	0.2479	107,856,000	-0.00(-1.00%)
Jan 21, 2003	0.2537	0.2573	0.2500	0.2504	127,024,800	-0.00(-0.57%)
Jan 17, 2003	0.2600	0.2600	0.2514	0.2518	134,447,600	-0.01(-3.56%)
Jan 16, 2003	0.2537	0.2636	0.2537	0.2611	279,174,000	+0.00(+1.32%)
Jan 15, 2003	0.2605	0.2625	0.2546	0.2577	186,782,400	-0.00(-1.23%)
Jan 14, 2003	0.2623	0.2646	0.2587	0.2609	93,685,200	-0.00(-0.14%)
Jan 13, 2003	0.2661	0.2661	0.2564	0.2612	89,695,200	-0.00(-0.61%)
Jan 10, 2003	0.2604	0.2646	0.2587	0.2629	87,838,800	+0.00(+0.27%)
Jan 09, 2003	0.2611	0.2664	0.2589	0.2621	107,940,000	+0.00(+0.89%)
Jan 08, 2003	0.2604	0.2627	0.2579	0.2598	115,049,200	-0.01(-2.02%)
Jan 07, 2003	0.2641	0.2679	0.2584	0.2652	173,132,400	-0.00(-0.34%)
Jan 06, 2003	0.2684	0.2746	0.2657	0.2661	195,795,600	+0.00(+0.00%)
Jan 03, 2003	0.2643	0.2666	0.2605	0.2661	73,987,200	+0.00(+0.68%)

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.