Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	0.3912	0.4006	0.3900	0.3946	961,294,848	+0.00(+0.40%)
Oct 28, 2004	0.3763	0.3932	0.3727	0.3930	1,024,896,896	+0.01(+3.76%)
Oct 27, 2004	0.3664	0.3811	0.3627	0.3787	1,417,751,296	+0.02(+4.86%)
Oct 26, 2004	0.3573	0.3618	0.3537	0.3612	705,093,888	+0.00(+0.88%)
Oct 25, 2004	0.3554	0.3602	0.3544	0.3580	465,600,224	+0.00(+0.30%)
Oct 22, 2004	0.3569	0.3589	0.3540	0.3570	574,317,312	-0.00(-1.11%)
Oct 21, 2004	0.3587	0.3624	0.3566	0.3610	860,068,224	+0.00(+0.99%)
Oct 20, 2004	0.3546	0.3584	0.3513	0.3574	730,466,944	+0.00(+0.11%)
Oct 19, 2004	0.3622	0.3641	0.3562	0.3571	952,297,088	-0.00(-0.69%)
Oct 18, 2004	0.3373	0.3595	0.3366	0.3595	1,426,802,176	+0.02(+4.95%)
Oct 15, 2004	0.3379	0.3434	0.3327	0.3426	1,219,023,104	+0.00(+1.16%)
Oct 14, 2004	0.3240	0.3445	0.3204	0.3387	3,283,791,104	+0.04(+13.16%)
Oct 13, 2004	0.2923	0.2994	0.2917	0.2993	1,423,262,848	+0.01(+3.81%)
Oct 12, 2004	0.2899	0.2905	0.2835	0.2883	546,234,944	-0.00(-0.78%)
Oct 11, 2004	0.2922	0.2941	0.2876	0.2906	384,082,336	-0.00(-1.20%)
Oct 08, 2004	0.2978	0.2995	0.2925	0.2941	426,083,040	-0.00(-1.41%)
Oct 07, 2004	0.3053	0.3082	0.2971	0.2983	505,993,952	-0.01(-2.51%)
Oct 06, 2004	0.2974	0.3069	0.2972	0.3060	529,421,376	+0.01(+3.23%)
Oct 05, 2004	0.2903	0.2987	0.2891	0.2964	481,955,616	+0.00(+1.50%)
Oct 04, 2004	0.2950	0.2950	0.2918	0.2921	681,294,592	+0.00(+0.31%)
Oct 01, 2004	0.2946	0.2951	0.2905	0.2912	552,124,992	-0.00(-0.21%)
Sep 30, 2004	0.2937	0.2957	0.2895	0.2918	504,068,224	+0.00(+0.18%)
Sep 29, 2004	0.2856	0.2926	0.2848	0.2912	324,351,680	+0.00(+1.68%)
Sep 28, 2004	0.2824	0.2883	0.2820	0.2864	418,798,496	+0.00(+1.36%)
Sep 27, 2004	0.2784	0.2860	0.2773	0.2826	471,583,264	+0.00(+0.64%)
Sep 24, 2004	0.2816	0.2861	0.2797	0.2808	438,128,768	+0.00(+0.05%)
Sep 23, 2004	0.2789	0.2824	0.2781	0.2806	471,330,912	+0.00(+0.95%)
Sep 22, 2004	0.2869	0.2872	0.2772	0.2780	476,430,784	-0.01(-2.87%)
Sep 21, 2004	0.2839	0.2927	0.2821	0.2862	458,621,152	+0.00(+0.80%)
Sep 20, 2004	0.2778	0.2860	0.2776	0.2839	290,585,120	+0.00(+1.53%)
Sep 17, 2004	0.2752	0.2815	0.2741	0.2797	608,887,360	+0.01(+2.17%)
Sep 16, 2004	0.2650	0.2768	0.2641	0.2737	595,175,424	+0.01(+3.27%)
Sep 15, 2004	0.2650	0.2671	0.2620	0.2650	276,573,824	-0.00(-0.82%)
Sep 14, 2004	0.2658	0.2677	0.2619	0.2672	305,705,376	-0.00(-0.28%)
Sep 13, 2004	0.2700	0.2716	0.2659	0.2680	334,438,496	-0.00(-0.78%)
Sep 10, 2004	0.2687	0.2728	0.2670	0.2701	386,014,720	+0.00(+0.48%)
Sep 09, 2004	0.2718	0.2733	0.2656	0.2688	547,184,512	-0.00(-1.79%)
Sep 08, 2004	0.2688	0.2754	0.2687	0.2737	407,270,720	+0.00(+1.65%)
Sep 07, 2004	0.2665	0.2725	0.2653	0.2693	356,185,888	+0.00(+1.50%)
Sep 03, 2004	0.2638	0.2705	0.2636	0.2653	348,024,832	-0.00(-1.21%)
Sep 02, 2004	0.2673	0.2696	0.2623	0.2685	481,929,056	-0.00(-0.56%)
Sep 01, 2004	0.2583	0.2710	0.2574	0.2700	611,868,928	+0.01(+3.97%)
Aug 31, 2004	0.2565	0.2632	0.2560	0.2597	448,886,272	+0.00(+1.08%)
Aug 30, 2004	0.2562	0.2614	0.2557	0.2569	258,677,856	-0.00(-0.67%)
Aug 27, 2004	0.2606	0.2617	0.2560	0.2586	461,157,792	-0.00(-0.89%)
Aug 26, 2004	0.2497	0.2649	0.2465	0.2610	1,133,740,160	+0.01(+4.87%)
Aug 25, 2004	0.2403	0.2496	0.2389	0.2489	599,796,608	+0.01(+3.44%)
Aug 24, 2004	0.2354	0.2406	0.2348	0.2406	443,640,320	+0.01(+2.80%)
Aug 23, 2004	0.2319	0.2355	0.2304	0.2340	301,966,816	+0.00(+0.91%)
Aug 20, 2004	0.2315	0.2333	0.2296	0.2319	375,629,088	+0.00(+0.29%)
Aug 19, 2004	0.2373	0.2399	0.2286	0.2312	461,210,912	-0.01(-3.25%)
Aug 18, 2004	0.2297	0.2398	0.2296	0.2390	432,318,400	+0.01(+2.82%)
Aug 17, 2004	0.2304	0.2344	0.2285	0.2324	383,039,808	+0.00(+0.29%)
Aug 16, 2004	0.2325	0.2388	0.2307	0.2318	516,724,896	-0.00(-0.19%)
Aug 13, 2004	0.2309	0.2355	0.2289	0.2322	388,989,600	+0.00(+1.55%)
Aug 12, 2004	0.2300	0.2323	0.2280	0.2287	268,246,720	-0.00(-2.06%)
Aug 11, 2004	0.2342	0.2344	0.2278	0.2335	382,322,624	-0.00(-1.62%)
Aug 10, 2004	0.2288	0.2375	0.2285	0.2373	416,547,392	+0.01(+4.03%)
Aug 09, 2004	0.2248	0.2293	0.2245	0.2281	344,877,248	+0.00(+1.75%)
Aug 06, 2004	0.2327	0.2342	0.2236	0.2242	583,852,992	-0.01(-5.13%)
Aug 05, 2004	0.2391	0.2432	0.2353	0.2364	289,940,992	-0.00(-1.26%)
Aug 04, 2004	0.2348	0.2419	0.2347	0.2394	328,003,936	+0.00(+1.60%)
Aug 03, 2004	0.2372	0.2388	0.2345	0.2356	250,403,888	-0.00(-0.92%)
Aug 02, 2004	0.2352	0.2425	0.2344	0.2378	432,916,032	-0.01(-2.35%)
Jul 30, 2004	0.2461	0.2485	0.2409	0.2435	288,274,240	-0.00(-0.92%)
Jul 29, 2004	0.2447	0.2471	0.2419	0.2458	263,432,416	+0.00(+1.15%)
Jul 28, 2004	0.2433	0.2440	0.2346	0.2430	338,004,416	-0.00(-0.49%)
Jul 27, 2004	0.2391	0.2466	0.2377	0.2442	504,008,480	+0.01(+3.74%)
Jul 26, 2004	0.2323	0.2368	0.2318	0.2354	467,114,240	+0.00(+1.82%)
Jul 23, 2004	0.2387	0.2391	0.2295	0.2312	324,404,800	-0.01(-3.09%)
Jul 22, 2004	0.2360	0.2389	0.2339	0.2385	396,260,896	+0.00(+0.19%)
Jul 21, 2004	0.2432	0.2463	0.2360	0.2381	357,235,104	-0.00(-1.80%)
Jul 20, 2004	0.2404	0.2425	0.2376	0.2425	383,996,000	+0.00(+0.72%)
Jul 19, 2004	0.2413	0.2426	0.2384	0.2407	632,281,600	-0.00(-0.71%)
Jul 16, 2004	0.2479	0.2479	0.2419	0.2425	579,111,680	-0.01(-2.22%)
Jul 15, 2004	0.2451	0.2532	0.2418	0.2480	2,096,934,144	+0.03(+11.33%)
Jul 14, 2004	0.2181	0.2257	0.2164	0.2227	1,009,066,112	+0.00(+1.23%)
Jul 13, 2004	0.2202	0.2229	0.2185	0.2200	374,965,024	+0.00(+0.27%)
Jul 12, 2004	0.2260	0.2262	0.2178	0.2194	606,682,752	-0.01(-2.96%)
Jul 09, 2004	0.2279	0.2297	0.2261	0.2261	247,661,392	-0.00(-0.36%)
Jul 08, 2004	0.2269	0.2310	0.2255	0.2269	276,733,184	-0.00(-0.82%)
Jul 07, 2004	0.2320	0.2361	0.2269	0.2288	471,968,416	-0.00(-1.81%)
Jul 06, 2004	0.2342	0.2366	0.2319	0.2330	413,884,576	-0.00(-0.42%)
Jul 02, 2004	0.2293	0.2348	0.2239	0.2340	1,080,105,472	-0.01(-3.78%)
Jul 01, 2004	0.2416	0.2446	0.2402	0.2432	413,034,592	-0.00(-0.74%)
Jun 30, 2004	0.2448	0.2483	0.2401	0.2450	442,524,736	+0.00(+0.12%)
Jun 29, 2004	0.2417	0.2484	0.2365	0.2447	700,266,304	+0.00(+0.03%)
Jun 28, 2004	0.2553	0.2574	0.2425	0.2446	618,124,224	-0.01(-3.59%)
Jun 25, 2004	0.2485	0.2537	0.2485	0.2537	424,097,568	+0.00(+1.57%)
Jun 24, 2004	0.2535	0.2537	0.2483	0.2498	299,423,520	-0.00(-1.54%)
Jun 23, 2004	0.2485	0.2547	0.2477	0.2537	463,541,696	+0.01(+2.12%)
Jun 22, 2004	0.2434	0.2492	0.2431	0.2485	432,603,936	+0.01(+2.07%)
Jun 21, 2004	0.2494	0.2522	0.2419	0.2434	462,704,992	-0.00(-1.76%)
Jun 18, 2004	0.2453	0.2516	0.2442	0.2478	484,073,888	+0.00(+0.30%)
Jun 17, 2004	0.2465	0.2495	0.2425	0.2470	661,054,592	+0.00(+0.21%)
Jun 16, 2004	0.2306	0.2509	0.2299	0.2465	1,078,651,136	+0.02(+6.68%)
Jun 15, 2004	0.2278	0.2345	0.2278	0.2311	527,236,672	+0.00(+1.89%)
Jun 14, 2004	0.2308	0.2310	0.2221	0.2268	289,310,144	-0.00(-2.02%)
Jun 10, 2004	0.2274	0.2332	0.2274	0.2315	305,492,864	+0.00(+1.79%)
Jun 09, 2004	0.2266	0.2312	0.2259	0.2274	414,077,152	-0.00(-0.49%)
Jun 08, 2004	0.2252	0.2292	0.2246	0.2285	492,381,088	+0.00(+1.81%)
Jun 07, 2004	0.2187	0.2257	0.2169	0.2245	350,933,312	+0.01(+3.58%)
Jun 04, 2004	0.2150	0.2202	0.2147	0.2167	473,256,640	+0.00(+1.34%)
Jun 03, 2004	0.2163	0.2183	0.2130	0.2138	298,719,648	-0.00(-1.80%)
Jun 02, 2004	0.2111	0.2196	0.2093	0.2178	377,926,656	+0.01(+3.06%)
Jun 01, 2004	0.2092	0.2123	0.2079	0.2113	216,384,976	+0.00(+0.00%)
May 28, 2004	0.2114	0.2129	0.2093	0.2113	172,783,936	-0.00(-0.39%)
May 27, 2004	0.2144	0.2153	0.2095	0.2121	279,820,992	-0.00(-1.19%)
May 26, 2004	0.2132	0.2167	0.2108	0.2147	382,023,808	+0.00(+0.35%)
May 25, 2004	0.2071	0.2147	0.2055	0.2139	379,420,768	+0.01(+3.91%)
May 24, 2004	0.2052	0.2101	0.2041	0.2059	279,469,056	+0.00(+0.85%)
May 21, 2004	0.2025	0.2048	0.2013	0.2041	213,330,384	+0.00(+1.50%)
May 20, 2004	0.2005	0.2033	0.1993	0.2011	232,760,272	+0.00(+0.91%)
May 19, 2004	0.2063	0.2071	0.1989	0.1993	445,506,304	-0.00(-2.18%)
May 18, 2004	0.2031	0.2055	0.2018	0.2038	244,799,376	+0.00(+1.58%)
May 17, 2004	0.2010	0.2038	0.1985	0.2006	356,258,944	-0.00(-1.55%)
May 14, 2004	0.2041	0.2057	0.1992	0.2038	305,692,096	-0.00(-0.48%)
May 13, 2004	0.2043	0.2087	0.2025	0.2047	272,549,728	-0.00(-0.40%)
May 12, 2004	0.2017	0.2059	0.1976	0.2056	291,209,312	+0.00(+0.59%)
May 11, 2004	0.1988	0.2047	0.1988	0.2044	361,863,456	+0.01(+3.27%)
May 10, 2004	0.1978	0.2003	0.1953	0.1979	296,415,424	-0.00(-1.46%)
May 07, 2004	0.2001	0.2076	0.1999	0.2008	496,883,296	+0.00(+0.34%)
May 06, 2004	0.1989	0.2014	0.1950	0.2001	322,000,992	-0.00(-0.26%)
May 05, 2004	0.1973	0.2014	0.1955	0.2007	282,337,696	+0.00(+1.95%)
May 04, 2004	0.1962	0.1999	0.1920	0.1968	331,994,816	+0.00(+0.27%)
May 03, 2004	0.1958	0.1983	0.1938	0.1963	352,925,440	+0.00(+1.13%)
Apr 30, 2004	0.2025	0.2030	0.1919	0.1941	553,167,552	-0.01(-3.70%)
Apr 29, 2004	0.1992	0.2033	0.1956	0.2016	546,420,864	+0.00(+1.21%)
Apr 28, 2004	0.2019	0.2034	0.1983	0.1992	274,110,208	-0.00(-1.82%)
Apr 27, 2004	0.2051	0.2066	0.2010	0.2028	336,596,640	-0.00(-0.70%)
Apr 26, 2004	0.2077	0.2081	0.2033	0.2043	274,070,368	-0.00(-2.06%)
Apr 23, 2004	0.2086	0.2108	0.2037	0.2086	374,792,384	-0.00(-0.29%)
Apr 22, 2004	0.2075	0.2122	0.2041	0.2092	408,638,656	+0.00(+0.18%)
Apr 21, 2004	0.2078	0.2117	0.2061	0.2088	386,466,240	+0.00(+0.00%)
Apr 20, 2004	0.2124	0.2139	0.2075	0.2088	420,438,688	-0.00(-2.19%)
Apr 19, 2004	0.2117	0.2165	0.2095	0.2135	844,695,616	-0.01(-2.84%)
Apr 16, 2004	0.2189	0.2207	0.2146	0.2197	477,798,688	-0.00(-0.41%)
Apr 15, 2004	0.2184	0.2227	0.2120	0.2206	2,089,264,512	+0.02(+9.99%)
Apr 14, 2004	0.2013	0.2038	0.1981	0.2006	772,122,368	-0.00(-1.08%)
Apr 13, 2004	0.2108	0.2111	0.2021	0.2028	517,734,240	-0.01(-3.96%)
Apr 12, 2004	0.2071	0.2116	0.2070	0.2111	273,366,496	+0.00(+1.85%)
Apr 08, 2004	0.2101	0.2108	0.2048	0.2073	285,671,200	+0.00(+0.81%)
Apr 07, 2004	0.2080	0.2086	0.2027	0.2056	302,723,808	-0.00(-1.87%)
Apr 06, 2004	0.2089	0.2120	0.2065	0.2095	306,090,528	-0.00(-1.73%)
Apr 05, 2004	0.2069	0.2136	0.2066	0.2132	457,379,392	+0.01(+2.98%)
Apr 02, 2004	0.2089	0.2103	0.2050	0.2071	325,473,920	+0.00(+1.44%)
Apr 01, 2004	0.2025	0.2053	0.2004	0.2041	377,468,480	+0.00(+0.26%)
Mar 31, 2004	0.2098	0.2107	0.2029	0.2036	463,349,120	-0.01(-3.15%)
Mar 30, 2004	0.2098	0.2105	0.2059	0.2102	426,527,968	+0.00(+0.04%)
Mar 29, 2004	0.2063	0.2108	0.2048	0.2102	415,883,360	+0.01(+3.22%)
Mar 26, 2004	0.2026	0.2060	0.2026	0.2036	497,899,264	+0.00(+0.63%)
Mar 25, 2004	0.1965	0.2026	0.1949	0.2023	672,283,520	+0.01(+5.37%)
Mar 24, 2004	0.1905	0.1939	0.1903	0.1920	507,766,944	+0.00(+0.83%)
Mar 23, 2004	0.1952	0.1958	0.1899	0.1904	457,312,992	-0.00(-2.20%)
Mar 22, 2004	0.1910	0.1971	0.1901	0.1947	498,809,024	+0.00(+0.00%)
Mar 19, 2004	0.1935	0.2028	0.1923	0.1947	488,164,416	+0.00(+0.74%)
Mar 18, 2004	0.1953	0.1962	0.1927	0.1933	381,007,808	-0.00(-1.99%)
Mar 17, 2004	0.1955	0.1986	0.1941	0.1972	488,117,920	+0.00(+1.43%)
Mar 16, 2004	0.1999	0.2004	0.1912	0.1944	717,976,320	-0.00(-2.38%)
Mar 15, 2004	0.2035	0.2059	0.1977	0.1992	572,152,512	-0.01(-4.03%)
Mar 12, 2004	0.2057	0.2092	0.2046	0.2075	390,417,312	+0.00(+1.51%)
Mar 11, 2004	0.2053	0.2111	0.2040	0.2044	711,800,704	-0.00(-1.91%)
Mar 10, 2004	0.2032	0.2119	0.2028	0.2084	1,194,121,600	+0.00(+2.14%)
Mar 09, 2004	0.1950	0.2050	0.1939	0.2041	733,289,152	+0.01(+4.23%)
Mar 08, 2004	0.2017	0.2017	0.1943	0.1958	620,010,112	-0.01(-2.77%)
Mar 05, 2004	0.1879	0.2070	0.1875	0.2013	1,826,921,088	+0.01(+6.28%)
Mar 04, 2004	0.1804	0.1899	0.1800	0.1894	782,893,120	+0.01(+5.18%)
Mar 03, 2004	0.1777	0.1821	0.1777	0.1801	266,951,840	+0.00(+0.46%)
Mar 02, 2004	0.1807	0.1815	0.1790	0.1793	304,390,560	-0.00(-0.87%)
Mar 01, 2004	0.1814	0.1830	0.1797	0.1809	382,037,088	+0.00(+0.42%)
Feb 27, 2004	0.1729	0.1809	0.1728	0.1801	556,036,224	+0.01(+3.82%)
Feb 26, 2004	0.1720	0.1745	0.1717	0.1735	235,263,712	+0.00(+1.01%)
Feb 25, 2004	0.1673	0.1724	0.1672	0.1718	327,625,408	+0.00(+2.01%)
Feb 24, 2004	0.1667	0.1712	0.1657	0.1684	307,179,552	+0.00(+0.77%)
Feb 23, 2004	0.1690	0.1691	0.1648	0.1671	230,270,112	-0.00(-0.94%)
Feb 20, 2004	0.1694	0.1695	0.1672	0.1687	329,179,296	-0.00(-0.31%)
Feb 19, 2004	0.1755	0.1780	0.1687	0.1692	383,876,480	-0.01(-3.40%)
Feb 18, 2004	0.1745	0.1765	0.1736	0.1751	167,943,056	+0.00(+0.43%)
Feb 17, 2004	0.1739	0.1769	0.1739	0.1744	202,712,336	+0.00(+0.70%)
Feb 13, 2004	0.1796	0.1815	0.1719	0.1732	374,679,488	-0.01(-3.08%)
Feb 12, 2004	0.1782	0.1806	0.1777	0.1787	218,184,528	-0.00(-0.29%)
Feb 11, 2004	0.1739	0.1797	0.1736	0.1792	413,393,184	+0.01(+3.57%)
Feb 10, 2004	0.1703	0.1741	0.1690	0.1730	303,035,904	+0.00(+1.38%)
Feb 09, 2004	0.1703	0.1721	0.1694	0.1707	223,231,264	-0.00(-0.19%)
Feb 06, 2004	0.1690	0.1724	0.1687	0.1710	229,320,528	+0.00(+1.29%)
Feb 05, 2004	0.1643	0.1725	0.1642	0.1688	418,400,064	+0.00(+2.89%)
Feb 04, 2004	0.1657	0.1663	0.1634	0.1641	362,348,224	-0.00(-2.11%)
Feb 03, 2004	0.1679	0.1687	0.1657	0.1676	216,504,512	-0.00(-0.27%)
Feb 02, 2004	0.1691	0.1718	0.1663	0.1681	342,426,944	-0.00(-1.06%)
Jan 30, 2004	0.1712	0.1722	0.1688	0.1699	219,718,480	-0.00(-0.53%)
Jan 29, 2004	0.1704	0.1717	0.1671	0.1708	252,216,720	+0.00(+0.71%)
Jan 28, 2004	0.1720	0.1760	0.1687	0.1696	326,569,600	-0.00(-2.38%)
Jan 27, 2004	0.1734	0.1751	0.1717	0.1737	364,313,792	+0.00(+0.26%)
Jan 26, 2004	0.1691	0.1736	0.1689	0.1733	321,728,736	+0.00(+1.99%)
Jan 23, 2004	0.1675	0.1712	0.1675	0.1699	269,415,424	+0.00(+1.71%)
Jan 22, 2004	0.1699	0.1719	0.1670	0.1670	243,086,144	-0.00(-1.90%)
Jan 21, 2004	0.1709	0.1730	0.1689	0.1702	269,262,688	-0.00(-0.53%)
Jan 20, 2004	0.1707	0.1717	0.1675	0.1711	374,699,424	+0.00(+0.04%)
Jan 16, 2004	0.1732	0.1735	0.1702	0.1711	442,159,520	-0.00(-0.57%)
Jan 15, 2004	0.1725	0.1762	0.1694	0.1721	1,207,614,464	-0.01(-5.58%)
Jan 14, 2004	0.1837	0.1848	0.1790	0.1822	740,657,536	+0.00(+0.33%)
Jan 13, 2004	0.1860	0.1870	0.1797	0.1816	805,276,288	+0.00(+1.64%)
Jan 12, 2004	0.1744	0.1807	0.1739	0.1787	578,470,784	+0.01(+3.17%)
Jan 09, 2004	0.1749	0.1817	0.1716	0.1732	506,819,296	-0.00(-1.54%)
Jan 08, 2004	0.1720	0.1787	0.1705	0.1759	544,875,968	+0.01(+3.41%)
Jan 07, 2004	0.1664	0.1719	0.1651	0.1701	695,899,840	+0.00(+2.26%)
Jan 06, 2004	0.1675	0.1688	0.1635	0.1663	604,351,936	-0.00(-0.36%)
Jan 05, 2004	0.1613	0.1686	0.1613	0.1669	468,827,488	+0.01(+4.18%)
Jan 02, 2004	0.1623	0.1638	0.1595	0.1602	171,542,176	-0.00(-0.42%)
Dec 31, 2003	0.1608	0.1621	0.1595	0.1609	206,875,888	+0.00(+0.42%)
Dec 30, 2003	0.1595	0.1619	0.1593	0.1602	242,930,160	+0.00(+0.61%)
Dec 29, 2003	0.1574	0.1593	0.1571	0.1593	276,829,600	+0.00(+1.78%)
Dec 26, 2003	0.1532	0.1574	0.1532	0.1565	122,955,088	+0.00(+1.81%)
Dec 24, 2003	0.1485	0.1550	0.1480	0.1537	210,443,648	+0.00(+3.03%)
Dec 23, 2003	0.1500	0.1502	0.1476	0.1492	365,833,728	-0.00(-0.20%)
Dec 22, 2003	0.1480	0.1498	0.1449	0.1495	447,231,680	+0.00(+0.76%)
Dec 19, 2003	0.1520	0.1538	0.1477	0.1483	537,939,264	-0.00(-1.70%)
Dec 18, 2003	0.1498	0.1519	0.1498	0.1509	392,390,496	+0.00(+0.81%)
Dec 17, 2003	0.1512	0.1516	0.1490	0.1497	325,189,984	-0.00(-1.19%)
Dec 16, 2003	0.1520	0.1543	0.1507	0.1515	443,262,368	-0.00(-0.25%)
Dec 15, 2003	0.1618	0.1618	0.1511	0.1519	460,441,888	-0.01(-3.45%)
Dec 12, 2003	0.1605	0.1605	0.1559	0.1573	228,022,464	-0.00(-1.51%)
Dec 11, 2003	0.1525	0.1607	0.1522	0.1597	216,052,960	+0.01(+4.07%)
Dec 10, 2003	0.1540	0.1552	0.1503	0.1535	321,705,824	-0.00(-0.34%)
Dec 09, 2003	0.1594	0.1600	0.1536	0.1540	160,250,992	-0.00(-2.85%)
Dec 08, 2003	0.1565	0.1587	0.1537	0.1585	175,150,176	+0.00(+0.96%)
Dec 05, 2003	0.1593	0.1590	0.1561	0.1570	180,868,048	-0.00(-1.42%)
Dec 04, 2003	0.1577	0.1594	0.1564	0.1593	210,941,680	+0.00(+0.57%)
Dec 03, 2003	0.1622	0.1644	0.1578	0.1583	226,400,000	-0.00(-2.37%)
Dec 02, 2003	0.1626	0.1649	0.1612	0.1622	249,372,896	-0.00(-0.78%)
Dec 01, 2003	0.1584	0.1645	0.1581	0.1635	428,666,496	+0.01(+3.83%)
Nov 28, 2003	0.1565	0.1586	0.1545	0.1574	90,231,656	+0.00(+0.92%)
Nov 26, 2003	0.1573	0.1593	0.1525	0.1560	290,670,912	+0.00(+0.19%)
Nov 25, 2003	0.1599	0.1600	0.1552	0.1557	318,565,888	-0.00(-2.22%)
Nov 24, 2003	0.1544	0.1602	0.1540	0.1593	453,173,056	+0.01(+4.29%)
Nov 21, 2003	0.1534	0.1550	0.1495	0.1527	284,092,032	-0.00(-0.47%)
Nov 20, 2003	0.1513	0.1587	0.1513	0.1534	284,101,280	-0.00(-0.22%)
Nov 19, 2003	0.1548	0.1555	0.1525	0.1538	408,604,768	+0.00(+0.05%)
Nov 18, 2003	0.1597	0.1607	0.1532	0.1537	316,067,488	-0.01(-3.41%)
Nov 17, 2003	0.1608	0.1609	0.1577	0.1591	268,373,088	-0.00(-1.54%)
Nov 14, 2003	0.1693	0.1702	0.1602	0.1616	281,086,176	-0.01(-4.28%)
Nov 13, 2003	0.1662	0.1699	0.1651	0.1688	252,298,736	+0.00(+0.40%)
Nov 12, 2003	0.1617	0.1711	0.1617	0.1681	355,417,600	+0.01(+3.67%)
Nov 11, 2003	0.1649	0.1658	0.1617	0.1622	255,020,784	-0.00(-1.64%)
Nov 10, 2003	0.1690	0.1705	0.1644	0.1649	277,532,224	-0.00(-2.67%)
Nov 07, 2003	0.1746	0.1750	0.1690	0.1694	249,187,488	-0.00(-2.68%)
Nov 06, 2003	0.1725	0.1743	0.1705	0.1741	470,592,768	+0.00(+0.39%)
Nov 05, 2003	0.1718	0.1742	0.1692	0.1734	382,302,496	+0.00(+0.52%)
Nov 04, 2003	0.1737	0.1739	0.1701	0.1725	293,088,224	-0.00(-0.95%)