Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.11	14.12	13.90	13.94	30,337,140	-0.14(-0.97%)
Mar 29, 2007	14.34	14.37	13.94	14.07	24,821,830	-0.11(-0.80%)
Mar 28, 2007	14.27	14.33	14.17	14.19	24,951,520	-0.14(-1.01%)
Mar 27, 2007	14.30	14.38	14.24	14.33	14,096,345	-0.03(-0.21%)
Mar 26, 2007	14.27	14.38	14.11	14.36	18,011,408	+0.07(+0.48%)
Mar 23, 2007	14.30	14.39	14.25	14.30	16,681,225	-0.02(-0.11%)
Mar 22, 2007	14.41	14.42	14.21	14.31	20,232,066	-0.05(-0.37%)
Mar 21, 2007	14.07	14.40	14.01	14.36	29,427,180	+0.29(+2.05%)
Mar 20, 2007	14.02	14.15	13.98	14.07	23,870,082	+0.02(+0.16%)
Mar 19, 2007	14.12	14.23	13.93	14.05	35,598,300	-0.02(-0.11%)
Mar 16, 2007	14.14	14.17	13.96	14.07	25,119,768	-0.05(-0.38%)
Mar 15, 2007	14.01	14.14	13.95	14.12	19,332,564	+0.13(+0.92%)
Mar 14, 2007	14.00	14.08	13.81	13.99	34,417,964	+0.04(+0.27%)
Mar 13, 2007	14.13	14.14	13.88	13.95	37,458,232	-0.18(-1.24%)
Mar 12, 2007	14.01	14.19	13.89	14.13	22,652,586	+0.18(+1.31%)
Mar 09, 2007	14.18	14.18	13.80	13.95	33,439,010	-0.08(-0.60%)
Mar 08, 2007	14.17	14.20	14.01	14.03	27,109,132	+0.18(+1.32%)
Mar 07, 2007	13.82	14.01	13.77	13.85	27,456,828	+0.02(+0.11%)
Mar 06, 2007	13.74	13.90	13.60	13.83	31,018,168	+0.30(+2.19%)
Mar 05, 2007	13.60	13.82	13.52	13.53	51,496,480	-0.14(-1.06%)
Mar 02, 2007	13.92	13.98	13.66	13.68	43,123,164	-0.36(-2.55%)
Mar 01, 2007	13.88	14.22	13.83	14.04	37,552,604	-0.09(-0.65%)
Feb 28, 2007	14.07	14.30	14.05	14.13	35,307,580	+0.08(+0.60%)
Feb 27, 2007	14.28	14.51	13.99	14.04	43,674,620	-0.48(-3.30%)
Feb 26, 2007	14.68	14.74	14.42	14.52	28,093,606	-0.08(-0.52%)
Feb 23, 2007	14.61	14.81	14.53	14.60	32,191,850	-0.01(-0.05%)
Feb 22, 2007	14.53	14.82	14.47	14.61	43,040,616	+0.17(+1.21%)
Feb 21, 2007	14.18	14.46	14.18	14.43	28,211,656	+0.16(+1.12%)
Feb 20, 2007	14.31	14.36	14.04	14.27	41,048,284	-0.20(-1.37%)
Feb 16, 2007	14.46	14.55	14.39	14.47	22,613,128	-0.05(-0.37%)
Feb 15, 2007	14.42	14.58	14.35	14.52	31,965,854	+0.15(+1.06%)
Feb 14, 2007	14.16	14.52	14.01	14.37	78,714,096	+0.54(+3.91%)
Feb 13, 2007	13.68	13.87	13.65	13.83	35,168,400	+0.22(+1.62%)
Feb 12, 2007	13.63	13.67	13.49	13.61	35,452,268	-0.06(-0.44%)
Feb 09, 2007	13.99	14.06	13.62	13.67	42,190,192	-0.26(-1.86%)
Feb 08, 2007	13.86	14.01	13.79	13.93	24,206,816	+0.05(+0.33%)
Feb 07, 2007	13.85	14.04	13.78	13.88	22,177,050	+0.08(+0.55%)
Feb 06, 2007	13.76	13.85	13.60	13.81	28,780,994	+0.02(+0.11%)
Feb 05, 2007	13.83	13.90	13.69	13.79	34,613,544	+0.01(+0.06%)
Feb 02, 2007	13.67	13.97	13.60	13.79	38,962,288	+0.14(+1.00%)
Feb 01, 2007	13.52	13.66	13.48	13.65	29,175,310	+0.16(+1.18%)
Jan 31, 2007	13.47	13.51	13.28	13.49	33,655,096	-0.05(-0.34%)
Jan 30, 2007	13.47	13.58	13.37	13.53	32,998,570	+0.14(+1.02%)
Jan 29, 2007	13.50	13.56	13.29	13.40	35,103,348	-0.13(-0.96%)
Jan 26, 2007	13.37	13.62	13.30	13.53	37,672,640	+0.23(+1.72%)
Jan 25, 2007	13.44	13.60	13.27	13.30	38,083,444	-0.09(-0.68%)
Jan 24, 2007	13.36	13.53	13.20	13.39	67,688,280	+0.11(+0.80%)
Jan 23, 2007	13.64	13.69	13.25	13.28	66,476,800	-0.38(-2.78%)
Jan 22, 2007	13.90	13.94	13.58	13.66	40,690,664	-0.19(-1.37%)
Jan 19, 2007	13.82	14.06	13.76	13.85	44,584,172	-0.03(-0.22%)
Jan 18, 2007	14.14	14.21	13.74	13.88	67,512,272	-0.87(-5.93%)
Jan 17, 2007	14.72	15.04	14.65	14.76	39,982,692	-0.06(-0.41%)
Jan 16, 2007	14.84	14.88	14.68	14.82	41,024,900	-0.02(-0.10%)
Jan 12, 2007	14.73	14.87	14.68	14.84	40,724,528	-0.02(-0.15%)
Jan 11, 2007	14.83	15.06	14.81	14.86	40,856,448	-0.01(-0.05%)
Jan 10, 2007	14.55	14.93	14.46	14.87	39,990,404	+0.22(+1.51%)
Jan 09, 2007	14.39	14.67	14.30	14.65	37,452,528	+0.27(+1.91%)
Jan 08, 2007	14.17	14.49	14.13	14.37	39,708,336	+0.17(+1.18%)
Jan 05, 2007	14.18	14.27	14.01	14.20	40,984,988	-0.10(-0.69%)
Jan 04, 2007	13.98	14.36	13.95	14.30	38,717,476	+0.29(+2.06%)