Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	2.453	2.460	2.416	2.442	594,799,680	+0.02(+0.82%)
Oct 30, 2006	2.409	2.437	2.394	2.422	592,834,688	+0.00(+0.01%)
Oct 27, 2006	2.462	2.483	2.410	2.422	705,417,536	-0.05(-2.17%)
Oct 26, 2006	2.467	2.488	2.444	2.475	513,162,624	+0.02(+0.62%)
Oct 25, 2006	2.450	2.470	2.440	2.460	575,441,920	+0.02(+0.78%)
Oct 24, 2006	2.446	2.460	2.416	2.441	549,271,424	-0.01(-0.50%)
Oct 23, 2006	2.409	2.467	2.402	2.453	987,189,632	+0.05(+1.89%)
Oct 20, 2006	2.378	2.409	2.369	2.408	758,351,488	+0.03(+1.22%)
Oct 19, 2006	2.387	2.408	2.354	2.379	1,798,425,856	+0.13(+5.98%)
Oct 18, 2006	2.251	2.367	2.226	2.245	1,352,472,448	+0.01(+0.32%)
Oct 17, 2006	2.260	2.267	2.230	2.237	570,386,688	-0.03(-1.47%)
Oct 16, 2006	2.265	2.285	2.253	2.271	603,478,400	+0.01(+0.51%)
Oct 13, 2006	2.278	2.316	2.251	2.259	811,329,024	-0.01(-0.32%)
Oct 12, 2006	2.217	2.271	2.217	2.267	703,222,080	+0.06(+2.77%)
Oct 11, 2006	2.211	2.228	2.187	2.206	678,102,528	-0.02(-0.79%)
Oct 10, 2006	2.245	2.246	2.201	2.223	630,422,208	-0.02(-1.10%)
Oct 09, 2006	2.223	2.261	2.215	2.248	519,750,112	+0.01(+0.55%)
Oct 06, 2006	2.241	2.260	2.223	2.235	553,716,160	-0.02(-0.82%)
Oct 05, 2006	2.245	2.294	2.233	2.254	810,968,704	-0.02(-0.73%)
Oct 04, 2006	2.232	2.273	2.203	2.270	994,003,904	+0.04(+1.75%)
Oct 03, 2006	2.242	2.257	2.204	2.231	937,660,800	-0.02(-1.04%)
Oct 02, 2006	2.262	2.285	2.238	2.255	845,260,800	-0.06(-2.75%)
Sep 29, 2006	2.322	2.335	2.309	2.319	481,268,640	-0.00(-0.04%)
Sep 28, 2006	2.320	2.334	2.288	2.319	858,170,368	+0.02(+0.79%)
Sep 27, 2006	2.324	2.333	2.284	2.301	962,425,088	-0.04(-1.55%)
Sep 26, 2006	2.294	2.343	2.292	2.337	1,315,200,768	+0.06(+2.46%)
Sep 25, 2006	2.223	2.285	2.220	2.281	1,018,484,480	+0.08(+3.77%)
Sep 22, 2006	2.238	2.239	2.186	2.199	788,936,000	-0.05(-2.21%)
Sep 21, 2006	2.266	2.291	2.229	2.248	941,718,208	-0.02(-0.81%)
Sep 20, 2006	2.240	2.279	2.235	2.267	975,682,240	+0.04(+2.02%)
Sep 19, 2006	2.234	2.240	2.193	2.222	842,010,112	-0.00(-0.16%)
Sep 18, 2006	2.223	2.255	2.208	2.225	836,344,896	-0.01(-0.28%)
Sep 15, 2006	2.252	2.258	2.207	2.232	1,165,310,720	-0.00(-0.09%)
Sep 14, 2006	2.220	2.249	2.212	2.234	951,419,904	-0.00(-0.04%)
Sep 13, 2006	2.194	2.238	2.178	2.235	1,359,204,480	+0.05(+2.16%)
Sep 12, 2006	2.193	2.212	2.152	2.188	1,997,878,016	+0.00(+0.18%)
Sep 11, 2006	2.181	2.221	2.151	2.184	1,125,430,400	-0.00(-0.03%)
Sep 08, 2006	2.210	2.216	2.166	2.184	1,062,509,568	-0.01(-0.38%)
Sep 07, 2006	2.126	2.213	2.116	2.193	1,503,611,008	+0.08(+3.96%)
Sep 06, 2006	2.141	2.159	2.099	2.109	1,155,193,728	-0.04(-2.03%)
Sep 05, 2006	2.077	2.153	2.065	2.153	1,201,094,016	+0.09(+4.53%)
Sep 01, 2006	2.063	2.068	2.043	2.059	484,393,312	+0.02(+0.78%)
Aug 31, 2006	2.026	2.057	2.008	2.044	681,582,144	+0.03(+1.33%)
Aug 30, 2006	2.028	2.043	2.008	2.017	806,515,840	+0.01(+0.72%)
Aug 29, 2006	2.018	2.026	1.961	2.002	1,123,469,696	-0.02(-0.75%)
Aug 28, 2006	2.063	2.066	2.008	2.017	875,347,072	-0.05(-2.57%)
Aug 25, 2006	2.028	2.080	2.027	2.071	645,025,152	+0.03(+1.39%)
Aug 24, 2006	2.045	2.054	1.996	2.042	776,922,880	+0.02(+0.74%)
Aug 23, 2006	2.048	2.068	2.016	2.027	635,943,680	-0.01(-0.46%)
Aug 22, 2006	2.008	2.058	2.003	2.037	684,311,424	+0.03(+1.59%)
Aug 21, 2006	2.027	2.027	1.992	2.005	624,023,680	-0.04(-1.99%)
Aug 18, 2006	2.039	2.060	2.026	2.045	631,360,640	+0.01(+0.47%)
Aug 17, 2006	2.048	2.068	2.023	2.036	683,652,992	-0.01(-0.57%)
Aug 16, 2006	2.021	2.050	1.998	2.047	925,611,328	+0.05(+2.30%)
Aug 15, 2006	1.968	2.003	1.952	2.001	1,021,582,400	+0.08(+3.93%)
Aug 14, 2006	1.929	1.964	1.916	1.926	850,918,464	+0.01(+0.46%)
Aug 11, 2006	1.905	1.931	1.885	1.917	921,989,632	-0.01(-0.66%)
Aug 10, 2006	1.902	1.952	1.888	1.930	827,400,256	+0.01(+0.75%)
Aug 09, 2006	1.972	1.976	1.910	1.915	1,133,335,936	-0.04(-1.84%)
Aug 08, 2006	2.021	2.021	1.943	1.951	1,183,277,568	-0.07(-3.62%)
Aug 07, 2006	2.040	2.096	1.997	2.024	1,476,974,208	-0.03(-1.60%)
Aug 04, 2006	2.019	2.066	1.956	2.057	2,197,342,464	-0.04(-1.85%)
Aug 03, 2006	2.045	2.108	2.042	2.096	997,389,248	+0.04(+2.10%)
Aug 02, 2006	2.038	2.069	2.033	2.053	653,231,424	+0.03(+1.46%)
Aug 01, 2006	2.024	2.046	1.986	2.023	842,526,336	-0.02(-1.15%)
Jul 31, 2006	2.013	2.067	1.996	2.047	1,058,962,752	+0.07(+3.61%)
Jul 28, 2006	1.926	1.978	1.913	1.975	820,021,376	+0.07(+3.45%)
Jul 27, 2006	1.943	1.958	1.893	1.910	871,625,088	-0.01(-0.74%)
Jul 26, 2006	1.867	1.947	1.858	1.924	1,065,560,640	+0.06(+3.14%)
Jul 25, 2006	1.861	1.870	1.831	1.865	698,525,632	+0.02(+0.83%)
Jul 24, 2006	1.845	1.870	1.820	1.850	857,307,264	+0.02(+1.15%)
Jul 21, 2006	1.799	1.842	1.796	1.829	1,057,764,800	+0.01(+0.36%)
Jul 20, 2006	1.836	1.855	1.799	1.822	2,338,907,392	+0.19(+11.83%)
Jul 19, 2006	1.595	1.659	1.577	1.629	1,660,657,024	+0.04(+2.27%)
Jul 18, 2006	1.601	1.622	1.562	1.593	1,187,045,504	+0.02(+1.01%)
Jul 17, 2006	1.558	1.600	1.556	1.577	1,215,014,272	+0.05(+3.36%)
Jul 14, 2006	1.581	1.593	1.511	1.526	1,177,384,064	-0.05(-3.02%)
Jul 13, 2006	1.567	1.630	1.548	1.574	1,482,082,944	-0.02(-1.34%)
Jul 12, 2006	1.662	1.664	1.594	1.595	1,099,334,144	-0.08(-4.83%)
Jul 11, 2006	1.660	1.686	1.642	1.676	978,557,056	+0.02(+1.18%)
Jul 10, 2006	1.678	1.701	1.641	1.657	627,733,376	-0.01(-0.72%)
Jul 07, 2006	1.671	1.703	1.647	1.669	947,889,408	-0.01(-0.66%)
Jul 06, 2006	1.719	1.729	1.675	1.680	751,001,600	-0.04(-2.16%)
Jul 05, 2006	1.721	1.735	1.704	1.717	614,536,000	-0.03(-1.64%)
Jul 03, 2006	1.732	1.752	1.727	1.745	230,960,048	+0.02(+1.19%)
Jun 30, 2006	1.735	1.739	1.702	1.725	877,565,440	-0.05(-2.88%)
Jun 29, 2006	1.710	1.780	1.698	1.776	1,037,863,936	+0.09(+5.27%)
Jun 28, 2006	1.725	1.726	1.669	1.687	1,009,101,120	-0.04(-2.46%)
Jun 27, 2006	1.780	1.784	1.729	1.730	652,814,080	-0.05(-2.64%)
Jun 26, 2006	1.782	1.783	1.758	1.777	553,211,584	+0.00(+0.27%)
Jun 23, 2006	1.799	1.812	1.769	1.772	782,812,544	-0.02(-1.26%)
Jun 22, 2006	1.753	1.800	1.749	1.794	1,147,041,408	+0.05(+2.97%)
Jun 21, 2006	1.739	1.768	1.726	1.743	1,023,867,648	+0.01(+0.68%)
Jun 20, 2006	1.735	1.757	1.725	1.731	798,008,384	+0.01(+0.47%)
Jun 19, 2006	1.742	1.752	1.717	1.723	855,324,928	-0.01(-0.63%)
Jun 16, 2006	1.777	1.783	1.732	1.734	993,848,768	-0.05(-3.07%)
Jun 15, 2006	1.726	1.799	1.709	1.788	1,411,623,552	+0.05(+3.07%)
Jun 14, 2006	1.755	1.770	1.707	1.735	1,041,546,304	-0.02(-1.23%)
Jun 13, 2006	1.735	1.780	1.728	1.757	1,281,598,464	+0.04(+2.33%)
Jun 12, 2006	1.789	1.799	1.716	1.717	851,204,096	-0.07(-3.78%)
Jun 09, 2006	1.843	1.854	1.780	1.784	919,996,672	-0.05(-2.50%)
Jun 08, 2006	1.760	1.835	1.721	1.830	1,657,051,264	+0.07(+3.75%)
Jun 07, 2006	1.810	1.819	1.757	1.764	890,012,032	-0.03(-1.94%)
Jun 06, 2006	1.814	1.826	1.774	1.799	861,019,392	-0.01(-0.46%)
Jun 05, 2006	1.842	1.842	1.806	1.807	718,367,104	-0.05(-2.69%)
Jun 02, 2006	1.880	1.900	1.834	1.857	813,232,192	-0.02(-0.82%)
Jun 01, 2006	1.803	1.876	1.793	1.872	1,117,677,696	+0.07(+4.02%)
May 31, 2006	1.860	1.861	1.768	1.800	1,518,999,040	-0.04(-2.37%)
May 30, 2006	1.906	1.907	1.844	1.844	668,076,416	-0.07(-3.67%)
May 26, 2006	1.937	1.944	1.902	1.914	513,451,328	-0.02(-1.21%)
May 25, 2006	1.935	1.941	1.906	1.938	549,819,584	+0.03(+1.56%)
May 24, 2006	1.897	1.917	1.854	1.908	1,086,339,840	+0.01(+0.30%)
May 23, 2006	1.953	1.963	1.897	1.902	823,803,968	-0.01(-0.36%)
May 22, 2006	1.924	1.927	1.891	1.909	852,585,728	-0.03(-1.75%)
May 19, 2006	1.903	1.954	1.892	1.943	1,169,345,792	+0.04(+2.10%)
May 18, 2006	1.978	1.996	1.901	1.903	780,898,240	-0.06(-3.19%)
May 17, 2006	1.949	1.979	1.930	1.966	894,406,976	+0.01(+0.43%)
May 16, 2006	2.051	2.056	1.950	1.957	1,111,100,032	-0.08(-4.15%)
May 15, 2006	2.029	2.059	2.022	2.042	628,188,736	+0.00(+0.13%)
May 12, 2006	2.044	2.069	2.014	2.039	761,198,592	-0.01(-0.66%)
May 11, 2006	2.132	2.134	2.034	2.053	963,755,968	-0.07(-3.47%)
May 10, 2006	2.147	2.148	2.097	2.126	554,192,384	-0.01(-0.61%)
May 09, 2006	2.163	2.185	2.127	2.139	630,459,520	-0.03(-1.20%)
May 08, 2006	2.198	2.223	2.160	2.165	705,384,256	+0.00(+0.00%)
May 05, 2006	2.164	2.176	2.143	2.165	668,719,360	+0.02(+1.07%)
May 04, 2006	2.145	2.195	2.122	2.142	1,020,324,032	-0.00(-0.01%)
May 03, 2006	2.163	2.167	2.114	2.143	814,764,672	-0.01(-0.67%)
May 02, 2006	2.113	2.168	2.112	2.157	915,357,120	+0.06(+2.90%)
May 01, 2006	2.131	2.155	2.083	2.096	890,048,512	-0.02(-1.12%)
Apr 28, 2006	2.089	2.147	2.084	2.120	901,386,304	+0.03(+1.48%)
Apr 27, 2006	2.040	2.104	2.028	2.089	1,003,170,880	+0.04(+1.78%)
Apr 26, 2006	2.007	2.056	2.000	2.053	842,964,352	+0.06(+2.99%)
Apr 25, 2006	1.987	2.006	1.975	1.993	627,273,152	+0.01(+0.56%)
Apr 24, 2006	2.013	2.016	1.973	1.982	838,521,728	-0.04(-1.85%)
Apr 21, 2006	2.054	2.067	2.002	2.019	935,761,472	-0.02(-0.87%)
Apr 20, 2006	2.094	2.108	1.994	2.037	1,976,855,296	+0.06(+3.02%)
Apr 19, 2006	2.013	2.018	1.972	1.977	1,289,856,768	-0.02(-0.86%)
Apr 18, 2006	1.959	2.002	1.951	1.994	942,617,088	+0.04(+2.17%)
Apr 17, 2006	2.003	2.013	1.938	1.952	856,411,776	-0.05(-2.49%)
Apr 13, 2006	1.998	2.031	1.982	2.002	871,297,472	-0.01(-0.36%)
Apr 12, 2006	2.048	2.053	1.997	2.009	877,613,568	-0.04(-1.88%)
Apr 11, 2006	2.078	2.087	2.020	2.048	1,113,889,024	-0.02(-0.99%)
Apr 10, 2006	2.117	2.136	2.062	2.068	1,071,760,064	-0.03(-1.60%)
Apr 07, 2006	2.136	2.145	2.062	2.102	1,832,447,360	-0.04(-2.04%)
Apr 06, 2006	2.057	2.170	2.054	2.146	3,158,785,024	+0.12(+6.00%)
Apr 05, 2006	1.949	2.024	1.932	2.024	2,649,515,520	+0.18(+9.87%)
Apr 04, 2006	1.863	1.874	1.839	1.842	1,105,077,632	-0.07(-3.91%)
Apr 03, 2006	1.918	1.931	1.886	1.917	961,439,808	+0.03(+1.50%)
Mar 31, 2006	1.905	1.916	1.875	1.889	966,637,184	-0.00(-0.05%)
Mar 30, 2006	1.892	1.907	1.853	1.890	1,649,197,696	+0.01(+0.67%)
Mar 29, 2006	1.781	1.883	1.737	1.877	2,783,321,088	+0.11(+6.17%)
Mar 28, 2006	1.796	1.811	1.754	1.768	1,624,931,968	-0.02(-1.34%)
Mar 27, 2006	1.818	1.849	1.789	1.792	1,314,654,208	-0.01(-0.75%)
Mar 24, 2006	1.815	1.835	1.778	1.806	1,271,322,240	-0.01(-0.33%)
Mar 23, 2006	1.862	1.864	1.795	1.812	1,695,131,136	-0.05(-2.45%)
Mar 22, 2006	1.872	1.905	1.845	1.857	1,596,596,992	-0.00(-0.23%)
Mar 21, 2006	1.936	1.938	1.849	1.862	1,594,837,120	-0.07(-3.41%)
Mar 20, 2006	1.964	1.972	1.924	1.927	717,957,952	-0.02(-1.04%)
Mar 17, 2006	1.950	1.974	1.931	1.947	964,143,232	+0.01(+0.54%)
Mar 16, 2006	2.013	2.015	1.937	1.937	889,017,408	-0.06(-2.90%)
Mar 15, 2006	2.039	2.049	1.973	1.995	1,058,026,304	-0.03(-1.62%)
Mar 14, 2006	1.981	2.028	1.973	2.028	761,491,392	+0.05(+2.50%)
Mar 13, 2006	1.959	1.996	1.951	1.978	1,021,393,856	+0.07(+3.94%)
Mar 10, 2006	1.928	1.942	1.881	1.903	1,236,982,400	-0.02(-1.16%)
Mar 09, 2006	1.987	2.002	1.922	1.925	947,989,376	-0.05(-2.63%)
Mar 08, 2006	1.997	2.024	1.968	1.978	774,697,216	-0.02(-0.98%)
Mar 07, 2006	1.981	2.015	1.960	1.997	1,035,055,936	+0.03(+1.61%)
Mar 06, 2006	2.039	2.040	1.956	1.966	1,005,542,080	-0.07(-3.63%)
Mar 03, 2006	2.090	2.106	2.034	2.040	874,739,456	-0.06(-2.72%)
Mar 02, 2006	2.078	2.108	2.068	2.097	741,596,352	+0.02(+0.74%)
Mar 01, 2006	2.078	2.093	2.049	2.081	905,780,032	+0.02(+0.89%)
Feb 28, 2006	2.138	2.181	2.051	2.063	1,502,742,784	-0.08(-3.52%)
Feb 27, 2006	2.168	2.172	2.128	2.138	938,280,768	-0.01(-0.66%)
Feb 24, 2006	2.173	2.195	2.144	2.152	634,119,360	-0.01(-0.40%)
Feb 23, 2006	2.162	2.199	2.151	2.161	1,016,168,448	+0.01(+0.60%)
Feb 22, 2006	2.078	2.159	2.048	2.148	1,160,116,352	+0.07(+3.24%)
Feb 21, 2006	2.126	2.132	2.069	2.081	924,528,896	-0.04(-1.72%)
Feb 17, 2006	2.117	2.135	2.097	2.117	682,935,872	-0.01(-0.40%)
Feb 16, 2006	2.106	2.139	2.093	2.125	1,131,175,424	+0.04(+1.95%)
Feb 15, 2006	2.024	2.097	2.010	2.085	1,375,332,352	+0.05(+2.33%)
Feb 14, 2006	1.961	2.051	1.958	2.037	1,376,750,336	+0.09(+4.54%)
Feb 13, 2006	2.007	2.010	1.947	1.949	1,047,660,800	-0.08(-3.86%)
Feb 10, 2006	1.963	2.038	1.894	2.027	2,087,304,832	+0.07(+3.63%)
Feb 09, 2006	2.081	2.085	1.944	1.956	1,363,439,744	-0.12(-5.61%)
Feb 08, 2006	2.063	2.081	1.988	2.072	1,130,298,880	+0.04(+1.79%)
Feb 07, 2006	2.056	2.093	2.008	2.036	1,647,042,944	+0.01(+0.45%)
Feb 06, 2006	2.169	2.184	2.010	2.027	1,958,707,200	-0.14(-6.33%)
Feb 03, 2006	2.176	2.192	2.140	2.164	820,729,920	-0.01(-0.35%)
Feb 02, 2006	2.262	2.270	2.170	2.172	838,741,248	-0.10(-4.40%)
Feb 01, 2006	2.257	2.303	2.248	2.272	618,083,840	-0.00(-0.12%)
Jan 31, 2006	2.274	2.299	2.221	2.274	1,083,162,624	+0.02(+0.68%)
Jan 30, 2006	2.145	2.307	2.135	2.259	1,657,431,424	+0.09(+4.12%)
Jan 27, 2006	2.197	2.217	2.141	2.169	1,131,163,264	-0.01(-0.41%)
Jan 26, 2006	2.245	2.272	2.166	2.178	1,401,439,488	-0.06(-2.52%)
Jan 25, 2006	2.331	2.334	2.206	2.235	1,512,874,240	-0.06(-2.42%)
Jan 24, 2006	2.372	2.392	2.282	2.290	1,354,685,440	-0.05(-2.10%)
Jan 23, 2006	2.300	2.396	2.289	2.339	1,256,631,168	+0.05(+2.08%)
Jan 20, 2006	2.388	2.411	2.284	2.292	1,349,784,192	-0.09(-3.73%)
Jan 19, 2006	2.447	2.459	2.372	2.380	2,011,512,704	-0.10(-4.19%)
Jan 18, 2006	2.502	2.531	2.465	2.484	1,433,981,312	-0.07(-2.62%)
Jan 17, 2006	2.581	2.602	2.526	2.551	991,889,792	-0.03(-1.03%)
Jan 13, 2006	2.560	2.590	2.548	2.578	920,824,640	+0.04(+1.54%)
Jan 12, 2006	2.559	2.602	2.519	2.539	1,518,771,072	+0.01(+0.47%)
Jan 11, 2006	2.525	2.554	2.487	2.527	1,771,504,768	+0.09(+3.76%)
Jan 10, 2006	2.286	2.466	2.284	2.435	2,703,724,032	+0.14(+6.32%)
Jan 09, 2006	2.311	2.325	2.281	2.291	800,845,312	-0.01(-0.33%)
Jan 06, 2006	2.266	2.310	2.245	2.298	835,407,744	+0.06(+2.58%)
Jan 05, 2006	2.254	2.256	2.221	2.240	533,055,168	-0.02(-0.79%)
Jan 04, 2006	2.263	2.288	2.244	2.258	736,261,504	+0.01(+0.29%)
Jan 03, 2006	2.179	2.251	2.176	2.251	957,295,744	+0.09(+3.98%)
Dec 30, 2005	2.136	2.181	2.119	2.165	740,301,376	+0.01(+0.62%)
Dec 29, 2005	2.216	2.223	2.151	2.152	581,127,040	-0.06(-2.88%)
Dec 28, 2005	2.239	2.252	2.208	2.216	472,822,432	-0.02(-0.89%)
Dec 27, 2005	2.229	2.264	2.227	2.236	700,679,104	+0.03(+1.20%)
Dec 23, 2005	2.234	2.237	2.208	2.209	272,518,752	-0.02(-0.91%)
Dec 22, 2005	2.226	2.244	2.217	2.229	439,514,208	+0.02(+0.71%)
Dec 21, 2005	2.187	2.217	2.185	2.214	560,259,328	+0.04(+1.93%)
Dec 20, 2005	2.157	2.180	2.142	2.172	568,088,832	+0.02(+1.02%)
Dec 19, 2005	2.142	2.187	2.140	2.150	627,837,952	+0.01(+0.38%)
Dec 16, 2005	2.173	2.178	2.140	2.142	793,141,824	-0.03(-1.48%)
Dec 15, 2005	2.169	2.194	2.149	2.174	665,417,152	+0.01(+0.24%)
Dec 14, 2005	2.184	2.208	2.116	2.169	1,720,048,384	-0.09(-3.96%)
Dec 13, 2005	2.254	2.273	2.235	2.258	585,377,024	+0.00(+0.09%)
Dec 12, 2005	2.259	2.269	2.246	2.256	622,730,176	+0.02(+0.78%)
Dec 09, 2005	2.235	2.247	2.209	2.239	658,650,944	+0.01(+0.34%)
Dec 08, 2005	2.205	2.234	2.187	2.231	937,206,784	+0.00(+0.18%)
Dec 07, 2005	2.236	2.243	2.202	2.227	802,782,272	-0.00(-0.13%)
Dec 06, 2005	2.227	2.254	2.209	2.230	1,015,795,776	+0.07(+3.10%)
Dec 05, 2005	2.167	2.184	2.153	2.163	692,267,328	-0.02(-1.12%)
Dec 02, 2005	2.171	2.191	2.129	2.188	1,062,058,304	+0.03(+1.44%)
Dec 01, 2005	2.077	2.160	2.072	2.156	963,773,632	+0.11(+5.57%)
Nov 30, 2005	2.056	2.074	2.034	2.043	704,849,664	-0.01(-0.41%)
Nov 29, 2005	2.108	2.117	2.028	2.051	1,053,031,360	-0.05(-2.24%)
Nov 28, 2005	2.130	2.141	2.080	2.098	1,207,416,448	+0.01(+0.46%)
Nov 25, 2005	2.038	2.094	2.033	2.088	468,402,528	+0.07(+3.32%)
Nov 23, 2005	2.014	2.047	2.009	2.021	576,094,528	+0.02(+0.89%)
Nov 22, 2005	1.953	2.011	1.943	2.003	640,734,592	+0.05(+2.40%)
Nov 21, 2005	1.952	1.963	1.919	1.956	606,772,224	+0.01(+0.62%)
Nov 18, 2005	1.968	1.971	1.939	1.944	622,305,216	+0.00(+0.06%)
Nov 17, 2005	1.975	1.984	1.935	1.943	801,739,904	-0.01(-0.66%)
Nov 16, 2005	1.902	1.960	1.900	1.956	928,847,360	+0.08(+4.29%)
Nov 15, 2005	1.855	1.900	1.851	1.876	641,127,104	+0.02(+1.35%)
Nov 14, 2005	1.853	1.867	1.835	1.851	438,552,352	-0.00(-0.15%)
Nov 11, 2005	1.853	1.871	1.847	1.853	504,357,216	+0.01(+0.59%)
Nov 10, 2005	1.826	1.843	1.777	1.843	792,025,472	+0.03(+1.78%)
Nov 09, 2005	1.807	1.844	1.807	1.810	631,727,296	+0.01(+0.35%)
Nov 08, 2005	1.806	1.819	1.780	1.804	561,736,192	-0.01(-0.55%)
Nov 07, 2005	1.833	1.857	1.811	1.814	757,244,544	-0.03(-1.50%)
Nov 04, 2005	1.818	1.844	1.796	1.842	1,041,420,992	-0.02(-1.13%)
Nov 03, 2005	1.815	1.877	1.809	1.863	1,048,574,144	+0.06(+3.17%)
Nov 02, 2005	1.738	1.807	1.735	1.806	1,024,317,312	+0.07(+4.26%)