Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5.651	5.726	5.570	5.721	986,825,984	+0.09(+1.58%)
Oct 30, 2007	5.607	5.704	5.564	5.632	1,112,983,808	+0.06(+1.03%)
Oct 29, 2007	5.585	5.620	5.563	5.575	640,637,696	+0.01(+0.21%)
Oct 26, 2007	5.581	5.583	5.508	5.563	837,518,912	+0.06(+1.05%)
Oct 25, 2007	5.568	5.599	5.471	5.505	1,152,990,464	-0.09(-1.69%)
Oct 24, 2007	5.596	5.638	5.398	5.600	1,526,202,112	-0.01(-0.12%)
Oct 23, 2007	5.679	5.680	5.504	5.607	2,126,292,096	+0.36(+6.77%)
Oct 22, 2007	5.131	5.268	5.119	5.251	1,955,957,888	+0.12(+2.31%)
Oct 19, 2007	5.248	5.260	5.120	5.133	1,530,031,744	-0.09(-1.78%)
Oct 18, 2007	5.165	5.246	5.152	5.226	976,219,712	+0.02(+0.43%)
Oct 17, 2007	5.201	5.212	5.095	5.203	1,336,225,152	+0.10(+1.87%)
Oct 16, 2007	4.986	5.126	4.974	5.107	1,264,429,440	+0.08(+1.56%)
Oct 15, 2007	5.059	5.107	4.924	5.029	1,277,598,976	-0.01(-0.16%)
Oct 12, 2007	4.910	5.038	4.873	5.037	1,170,427,776	+0.15(+3.10%)
Oct 11, 2007	5.105	5.177	4.614	4.886	1,945,672,704	-0.14(-2.73%)
Oct 10, 2007	5.046	5.056	4.988	5.023	789,999,872	-0.03(-0.64%)
Oct 09, 2007	5.126	5.154	5.020	5.056	1,309,725,824	-0.00(-0.03%)
Oct 08, 2007	4.924	5.057	4.908	5.057	989,801,024	+0.19(+4.00%)
Oct 05, 2007	4.770	4.867	4.750	4.863	1,116,167,296	+0.16(+3.33%)
Oct 04, 2007	4.759	4.761	4.623	4.706	777,957,184	-0.05(-1.06%)
Oct 03, 2007	4.752	4.794	4.729	4.756	820,114,880	-0.02(-0.33%)
Oct 02, 2007	4.715	4.777	4.695	4.772	938,214,464	+0.06(+1.35%)
Oct 01, 2007	4.657	4.741	4.606	4.709	991,399,104	+0.09(+1.87%)
Sep 28, 2007	4.621	4.656	4.601	4.622	727,738,944	-0.03(-0.67%)
Sep 27, 2007	4.631	4.654	4.588	4.653	777,859,008	+0.05(+1.13%)
Sep 26, 2007	4.652	4.668	4.555	4.601	1,155,342,336	-0.01(-0.27%)
Sep 25, 2007	4.423	4.615	4.422	4.614	1,410,914,816	+0.15(+3.30%)
Sep 24, 2007	4.419	4.513	4.417	4.466	1,245,182,208	+0.12(+2.87%)
Sep 21, 2007	4.251	4.357	4.226	4.342	1,349,912,576	+0.12(+2.74%)
Sep 20, 2007	4.221	4.271	4.196	4.226	819,452,096	-0.01(-0.33%)
Sep 19, 2007	4.308	4.312	4.199	4.240	1,216,541,184	-0.00(-0.11%)
Sep 18, 2007	4.188	4.302	4.151	4.244	1,260,295,552	+0.08(+1.81%)
Sep 17, 2007	4.186	4.234	4.144	4.169	939,802,624	-0.01(-0.29%)
Sep 14, 2007	4.113	4.186	4.102	4.181	719,158,720	+0.05(+1.17%)
Sep 13, 2007	4.181	4.186	4.116	4.132	777,187,776	+0.01(+0.26%)
Sep 12, 2007	4.096	4.199	4.089	4.122	1,212,791,040	+0.04(+1.00%)
Sep 11, 2007	4.153	4.165	4.028	4.081	1,151,050,112	-0.04(-0.89%)
Sep 10, 2007	4.126	4.158	4.034	4.118	1,762,396,032	+0.15(+3.75%)
Sep 07, 2007	3.976	3.985	3.915	3.969	1,695,079,808	-0.10(-2.40%)
Sep 06, 2007	4.083	4.143	3.997	4.066	2,252,870,656	-0.05(-1.28%)
Sep 05, 2007	4.366	4.392	4.099	4.119	2,755,560,192	-0.22(-5.13%)
Sep 04, 2007	4.215	4.389	4.212	4.342	1,556,475,136	+0.17(+4.10%)
Aug 31, 2007	4.201	4.206	4.139	4.171	1,038,009,728	+0.07(+1.64%)
Aug 30, 2007	3.996	4.164	3.985	4.104	1,701,365,504	+0.07(+1.62%)
Aug 29, 2007	3.912	4.041	3.902	4.038	1,382,514,560	+0.22(+5.72%)
Aug 28, 2007	3.945	3.988	3.814	3.820	1,396,186,240	-0.16(-4.11%)
Aug 27, 2007	4.018	4.056	3.979	3.983	838,116,416	-0.09(-2.25%)
Aug 24, 2007	3.931	4.077	3.910	4.075	1,079,738,496	+0.13(+3.23%)
Aug 23, 2007	4.008	4.016	3.908	3.948	1,026,913,088	-0.04(-1.09%)
Aug 22, 2007	3.952	3.998	3.925	3.991	1,254,287,488	+0.15(+3.87%)
Aug 21, 2007	3.681	3.884	3.644	3.842	1,542,736,512	+0.16(+4.38%)
Aug 20, 2007	3.733	3.750	3.629	3.681	952,420,416	+0.00(+0.13%)
Aug 17, 2007	3.675	3.720	3.609	3.676	1,416,258,688	+0.15(+4.28%)
Aug 16, 2007	3.524	3.569	3.362	3.525	2,212,314,368	-0.09(-2.38%)
Aug 15, 2007	3.697	3.761	3.604	3.611	1,175,810,688	-0.12(-3.33%)
Aug 14, 2007	3.864	3.864	3.726	3.736	876,082,112	-0.11(-2.94%)
Aug 13, 2007	3.865	3.896	3.810	3.849	892,682,688	+0.08(+2.23%)
Aug 10, 2007	3.708	3.848	3.623	3.765	1,671,419,264	-0.04(-1.10%)
Aug 09, 2007	3.949	4.006	3.768	3.807	1,334,094,848	-0.23(-5.69%)
Aug 08, 2007	4.119	4.122	3.976	4.036	958,073,728	-0.03(-0.76%)
Aug 07, 2007	4.064	4.133	3.995	4.067	1,127,253,504	-0.01(-0.16%)
Aug 06, 2007	4.003	4.074	3.864	4.074	1,096,594,944	+0.10(+2.58%)
Aug 03, 2007	4.025	4.095	3.961	3.971	804,438,272	-0.14(-3.40%)
Aug 02, 2007	4.116	4.125	4.040	4.111	1,010,864,000	+0.04(+1.10%)
Aug 01, 2007	4.025	4.077	3.848	4.066	2,075,194,624	+0.10(+2.46%)
Jul 31, 2007	4.306	4.321	3.961	3.968	2,088,466,432	-0.29(-6.84%)
Jul 30, 2007	4.347	4.381	4.204	4.260	1,313,921,408	-0.07(-1.68%)
Jul 27, 2007	4.403	4.485	4.330	4.333	1,375,215,104	-0.06(-1.47%)
Jul 26, 2007	4.395	4.473	4.125	4.397	2,593,458,432	+0.26(+6.37%)
Jul 25, 2007	4.137	4.167	4.066	4.134	1,892,748,928	+0.07(+1.76%)
Jul 24, 2007	4.183	4.247	4.040	4.063	2,128,856,832	-0.27(-6.13%)
Jul 23, 2007	4.316	4.374	4.245	4.328	1,227,101,696	-0.00(-0.03%)
Jul 20, 2007	4.267	4.342	4.217	4.330	1,380,807,808	+0.11(+2.68%)
Jul 19, 2007	4.226	4.241	4.206	4.217	868,546,304	+0.06(+1.36%)
Jul 18, 2007	4.162	4.170	4.097	4.160	897,611,968	-0.02(-0.57%)
Jul 17, 2007	4.165	4.205	4.141	4.184	841,178,560	+0.02(+0.59%)
Jul 16, 2007	4.168	4.216	4.141	4.159	1,109,673,728	+0.01(+0.27%)
Jul 13, 2007	4.067	4.152	4.052	4.148	1,075,786,368	+0.11(+2.73%)
Jul 12, 2007	4.031	4.043	3.987	4.038	835,117,312	+0.05(+1.27%)
Jul 11, 2007	3.978	4.027	3.955	3.987	973,280,064	+0.00(+0.03%)
Jul 10, 2007	3.882	4.051	3.880	3.986	1,487,253,888	+0.06(+1.55%)
Jul 09, 2007	3.987	4.003	3.891	3.925	1,179,754,240	-0.06(-1.49%)
Jul 06, 2007	4.010	4.016	3.927	3.985	1,036,740,160	-0.01(-0.34%)
Jul 05, 2007	3.879	4.005	3.876	3.998	1,721,259,392	+0.17(+4.39%)
Jul 03, 2007	3.674	3.837	3.659	3.830	1,378,459,520	+0.18(+4.87%)
Jul 02, 2007	3.646	3.677	3.593	3.652	1,180,750,208	-0.02(-0.64%)
Jun 29, 2007	3.674	3.735	3.647	3.676	1,345,569,280	+0.04(+1.23%)
Jun 28, 2007	3.685	3.689	3.614	3.631	997,304,576	-0.04(-1.09%)
Jun 27, 2007	3.633	3.676	3.592	3.671	1,155,973,376	+0.07(+1.87%)
Jun 26, 2007	3.734	3.735	3.576	3.604	1,590,889,984	-0.08(-2.20%)
Jun 25, 2007	3.740	3.768	3.646	3.685	1,145,261,440	-0.02(-0.54%)
Jun 22, 2007	3.730	3.748	3.686	3.705	752,009,792	-0.03(-0.73%)
Jun 21, 2007	3.665	3.743	3.636	3.732	1,028,333,504	+0.07(+1.93%)
Jun 20, 2007	3.731	3.755	3.659	3.661	1,065,171,072	-0.06(-1.71%)
Jun 19, 2007	3.755	3.765	3.702	3.724	1,120,206,976	-0.04(-1.14%)
Jun 18, 2007	3.713	3.770	3.691	3.768	1,081,304,064	+0.14(+3.81%)
Jun 15, 2007	3.633	3.634	3.610	3.629	962,815,552	+0.05(+1.47%)
Jun 14, 2007	3.530	3.598	3.506	3.577	1,155,022,720	+0.04(+1.06%)
Jun 13, 2007	3.648	3.650	3.476	3.539	2,043,040,512	-0.09(-2.39%)
Jun 12, 2007	3.595	3.666	3.563	3.626	1,693,186,176	+0.01(+0.16%)
Jun 11, 2007	3.795	3.799	3.600	3.620	2,213,273,600	-0.13(-3.45%)
Jun 08, 2007	3.790	3.790	3.683	3.749	1,474,674,176	+0.01(+0.34%)
Jun 07, 2007	3.765	3.843	3.710	3.737	2,272,240,128	+0.01(+0.35%)
Jun 06, 2007	3.683	3.736	3.673	3.724	1,319,667,584	+0.03(+0.79%)
Jun 05, 2007	3.657	3.695	3.629	3.695	1,092,468,224	+0.04(+1.10%)
Jun 04, 2007	3.573	3.666	3.551	3.654	1,052,091,392	+0.09(+2.47%)
Jun 01, 2007	3.647	3.650	3.563	3.566	1,049,797,632	-0.08(-2.30%)
May 31, 2007	3.616	3.680	3.600	3.650	1,538,372,736	+0.07(+2.04%)
May 30, 2007	3.443	3.580	3.419	3.577	1,756,207,104	+0.13(+3.87%)
May 29, 2007	3.447	3.459	3.394	3.444	765,882,752	+0.02(+0.64%)
May 25, 2007	3.373	3.427	3.358	3.422	750,499,904	+0.09(+2.65%)
May 24, 2007	3.398	3.447	3.324	3.334	1,052,763,840	-0.07(-1.95%)
May 23, 2007	3.434	3.464	3.391	3.400	1,080,773,248	-0.02(-0.57%)
May 22, 2007	3.388	3.426	3.374	3.420	679,050,944	+0.05(+1.39%)
May 21, 2007	3.322	3.387	3.315	3.373	759,951,488	+0.06(+1.78%)
May 18, 2007	3.320	3.332	3.306	3.314	736,789,824	+0.02(+0.53%)
May 17, 2007	3.227	3.309	3.227	3.296	874,512,000	+0.06(+1.96%)
May 16, 2007	3.269	3.278	3.115	3.233	1,336,812,544	-0.01(-0.17%)
May 15, 2007	3.300	3.319	3.207	3.238	1,131,977,216	-0.06(-1.68%)
May 14, 2007	3.302	3.313	3.260	3.294	773,197,440	+0.02(+0.57%)
May 11, 2007	3.245	3.287	3.216	3.275	772,524,160	+0.04(+1.30%)
May 10, 2007	3.212	3.278	3.190	3.233	1,419,869,568	+0.01(+0.43%)
May 09, 2007	3.160	3.221	3.159	3.219	851,381,504	+0.05(+1.73%)
May 08, 2007	3.116	3.167	3.115	3.164	930,066,304	+0.03(+1.10%)
May 07, 2007	3.044	3.143	3.042	3.130	1,021,843,392	+0.09(+3.09%)
May 04, 2007	3.036	3.060	3.027	3.036	452,973,248	+0.01(+0.41%)
May 03, 2007	3.034	3.056	3.012	3.024	683,596,672	+0.00(+0.01%)
May 02, 2007	3.001	3.028	2.996	3.024	599,403,392	+0.03(+0.92%)
May 01, 2007	3.000	3.022	2.968	2.996	631,476,224	-0.01(-0.33%)
Apr 30, 2007	3.015	3.042	3.002	3.006	731,099,328	-0.00(-0.12%)
Apr 27, 2007	2.957	3.010	2.942	3.009	829,469,632	+0.03(+1.09%)
Apr 26, 2007	3.059	3.087	2.961	2.977	2,062,461,824	+0.11(+3.66%)
Apr 25, 2007	2.838	2.873	2.825	2.872	1,430,277,248	+0.06(+2.26%)
Apr 24, 2007	2.830	2.903	2.750	2.808	1,251,555,840	-0.01(-0.29%)
Apr 23, 2007	2.758	2.825	2.753	2.816	925,577,216	+0.08(+2.79%)
Apr 20, 2007	2.743	2.746	2.727	2.740	622,786,752	+0.02(+0.78%)
Apr 19, 2007	2.716	2.748	2.706	2.719	505,313,760	-0.00(-0.14%)
Apr 18, 2007	2.715	2.736	2.699	2.723	550,217,664	+0.00(+0.06%)
Apr 17, 2007	2.771	2.780	2.702	2.721	891,732,672	-0.03(-1.18%)
Apr 16, 2007	2.729	2.756	2.718	2.754	722,248,576	+0.04(+1.32%)
Apr 13, 2007	2.738	2.753	2.712	2.718	853,698,816	-0.06(-2.12%)
Apr 12, 2007	2.772	2.780	2.732	2.777	784,530,240	-0.01(-0.43%)
Apr 11, 2007	2.828	2.830	2.781	2.789	651,467,136	-0.05(-1.76%)
Apr 10, 2007	2.821	2.839	2.813	2.839	418,149,248	+0.02(+0.64%)
Apr 09, 2007	2.868	2.870	2.802	2.821	490,188,640	-0.03(-1.09%)
Apr 05, 2007	2.835	2.852	2.817	2.852	421,692,704	+0.01(+0.43%)
Apr 04, 2007	2.859	2.865	2.835	2.839	565,459,328	-0.01(-0.24%)
Apr 03, 2007	2.835	2.868	2.824	2.846	692,520,512	+0.03(+0.91%)
Apr 02, 2007	2.835	2.839	2.802	2.821	595,127,744	+0.02(+0.80%)
Mar 30, 2007	2.840	2.852	2.793	2.798	712,235,648	-0.03(-0.90%)
Mar 29, 2007	2.837	2.837	2.778	2.824	860,555,904	+0.02(+0.55%)
Mar 28, 2007	2.858	2.873	2.806	2.808	1,125,272,064	-0.07(-2.33%)
Mar 27, 2007	2.883	2.916	2.861	2.875	1,105,098,880	-0.01(-0.41%)
Mar 26, 2007	2.831	2.888	2.810	2.887	1,025,743,552	+0.07(+2.49%)
Mar 23, 2007	2.812	2.833	2.810	2.817	534,952,512	-0.01(-0.47%)
Mar 22, 2007	2.823	2.842	2.801	2.830	666,006,464	+0.00(+0.10%)
Mar 21, 2007	2.771	2.831	2.760	2.827	814,703,104	+0.07(+2.61%)
Mar 20, 2007	2.751	2.766	2.743	2.755	579,930,176	+0.01(+0.38%)
Mar 19, 2007	2.718	2.757	2.698	2.745	845,422,400	+0.05(+1.72%)
Mar 16, 2007	2.698	2.710	2.690	2.698	677,147,264	+0.00(+0.02%)
Mar 15, 2007	2.709	2.722	2.690	2.698	662,920,704	-0.01(-0.48%)
Mar 14, 2007	2.668	2.711	2.648	2.711	944,478,080	+0.05(+1.81%)
Mar 13, 2007	2.707	2.729	2.662	2.662	1,028,899,904	-0.04(-1.64%)
Mar 12, 2007	2.665	2.710	2.650	2.707	864,966,656	+0.06(+2.16%)
Mar 09, 2007	2.675	2.676	2.632	2.650	535,781,952	-0.00(-0.03%)
Mar 08, 2007	2.668	2.672	2.634	2.650	605,917,760	+0.01(+0.32%)
Mar 07, 2007	2.652	2.680	2.634	2.642	742,646,272	-0.01(-0.53%)
Mar 06, 2007	2.644	2.660	2.632	2.656	857,590,272	+0.06(+2.17%)
Mar 05, 2007	2.587	2.670	2.583	2.600	995,653,632	+0.03(+1.07%)
Mar 02, 2007	2.613	2.637	2.566	2.572	1,019,785,216	-0.05(-1.90%)
Mar 01, 2007	2.531	2.660	2.522	2.622	1,678,547,328	+0.07(+2.90%)
Feb 28, 2007	2.500	2.578	2.500	2.548	1,090,679,424	+0.02(+0.81%)
Feb 27, 2007	2.599	2.623	2.512	2.528	1,359,211,520	-0.14(-5.32%)
Feb 26, 2007	2.706	2.711	2.639	2.670	731,487,808	-0.01(-0.47%)
Feb 23, 2007	2.685	2.721	2.676	2.683	614,470,912	-0.01(-0.49%)
Feb 22, 2007	2.735	2.735	2.666	2.696	994,336,320	+0.01(+0.35%)
Feb 21, 2007	2.590	2.695	2.589	2.687	1,370,014,208	+0.10(+3.84%)
Feb 20, 2007	2.550	2.595	2.535	2.587	732,472,000	+0.03(+1.26%)
Feb 16, 2007	2.562	2.572	2.550	2.555	474,225,952	-0.01(-0.45%)
Feb 15, 2007	2.573	2.579	2.553	2.566	431,227,648	-0.00(-0.11%)
Feb 14, 2007	2.549	2.579	2.547	2.569	602,367,424	+0.02(+0.71%)
Feb 13, 2007	2.565	2.569	2.539	2.551	688,965,888	-0.01(-0.21%)
Feb 12, 2007	2.543	2.566	2.519	2.556	858,631,104	+0.05(+1.93%)
Feb 09, 2007	2.587	2.596	2.506	2.508	1,020,512,768	-0.09(-3.38%)
Feb 08, 2007	2.573	2.606	2.572	2.596	805,231,296	+0.00(+0.04%)
Feb 07, 2007	2.544	2.602	2.516	2.595	1,265,622,272	+0.06(+2.38%)
Feb 06, 2007	2.544	2.544	2.496	2.534	1,024,993,920	+0.01(+0.25%)
Feb 05, 2007	2.539	2.567	2.528	2.528	687,459,904	-0.02(-0.96%)
Feb 02, 2007	2.534	2.568	2.521	2.553	737,119,744	+0.00(+0.01%)
Feb 01, 2007	2.597	2.598	2.552	2.552	787,681,408	-0.03(-1.15%)
Jan 31, 2007	2.556	2.590	2.541	2.582	1,015,328,064	+0.01(+0.21%)
Jan 30, 2007	2.603	2.605	2.568	2.577	685,607,168	-0.01(-0.45%)
Jan 29, 2007	2.599	2.610	2.576	2.588	1,069,457,920	+0.02(+0.66%)
Jan 26, 2007	2.624	2.631	2.560	2.572	1,170,208,768	-0.03(-1.01%)
Jan 25, 2007	2.624	2.665	2.591	2.598	1,074,596,608	-0.01(-0.52%)
Jan 24, 2007	2.611	2.625	2.593	2.611	1,100,356,352	+0.03(+1.17%)
Jan 23, 2007	2.582	2.636	2.575	2.581	1,432,027,776	-0.03(-1.26%)
Jan 22, 2007	2.685	2.685	2.580	2.614	1,724,201,216	-0.05(-1.93%)
Jan 19, 2007	2.669	2.700	2.654	2.665	1,618,035,584	-0.02(-0.64%)
Jan 18, 2007	2.774	2.774	2.682	2.683	2,804,337,152	-0.18(-6.19%)
Jan 17, 2007	2.938	2.940	2.856	2.860	1,975,650,816	-0.06(-2.21%)
Jan 16, 2007	2.882	2.929	2.875	2.925	1,475,344,896	+0.07(+2.62%)
Jan 12, 2007	2.849	2.863	2.808	2.850	1,556,478,464	-0.04(-1.23%)
Jan 11, 2007	2.890	2.915	2.864	2.885	1,708,160,512	-0.04(-1.24%)
Jan 10, 2007	2.854	2.946	2.815	2.921	3,501,848,064	+0.13(+4.79%)
Jan 09, 2007	2.604	2.800	2.565	2.788	3,972,285,696	+0.21(+8.31%)
Jan 08, 2007	2.589	2.606	2.569	2.574	945,248,512	+0.01(+0.49%)
Jan 05, 2007	2.583	2.596	2.542	2.562	989,889,280	-0.02(-0.71%)
Jan 04, 2007	2.531	2.589	2.525	2.580	1,005,351,360	+0.06(+2.22%)
Jan 03, 2007	2.599	2.608	2.467	2.524	1,468,436,864	-0.03(-1.23%)
Dec 29, 2006	2.528	2.572	2.511	2.555	1,276,667,392	+0.12(+4.91%)
Dec 28, 2006	2.416	2.447	2.399	2.436	1,328,035,200	-0.02(-0.80%)
Dec 27, 2006	2.354	2.470	2.312	2.455	2,295,421,952	+0.00(+0.01%)
Dec 26, 2006	2.474	2.487	2.436	2.455	581,923,008	-0.02(-0.84%)
Dec 22, 2006	2.514	2.531	2.458	2.476	727,298,432	-0.02(-0.84%)
Dec 21, 2006	2.551	2.575	2.476	2.497	1,071,873,856	-0.06(-2.19%)
Dec 20, 2006	2.604	2.610	2.552	2.553	673,791,040	-0.05(-1.80%)
Dec 19, 2006	2.552	2.611	2.519	2.600	1,080,734,464	+0.03(+0.98%)
Dec 18, 2006	2.639	2.650	2.548	2.574	855,678,656	-0.07(-2.57%)
Dec 15, 2006	2.681	2.687	2.630	2.642	877,417,792	-0.02(-0.94%)
Dec 14, 2006	2.682	2.711	2.658	2.667	987,264,384	-0.02(-0.56%)
Dec 13, 2006	2.649	2.683	2.625	2.682	1,016,288,256	+0.09(+3.38%)
Dec 12, 2006	2.669	2.676	2.576	2.594	1,226,546,304	-0.08(-2.94%)
Dec 11, 2006	2.678	2.690	2.652	2.673	592,637,696	+0.01(+0.56%)
Dec 08, 2006	2.627	2.692	2.620	2.658	930,008,512	+0.04(+1.40%)
Dec 07, 2006	2.711	2.726	2.617	2.622	1,191,715,072	-0.08(-3.11%)
Dec 06, 2006	2.730	2.753	2.701	2.706	756,846,080	-0.04(-1.58%)
Dec 05, 2006	2.761	2.781	2.737	2.749	786,105,984	+0.00(+0.16%)
Dec 04, 2006	2.767	2.772	2.726	2.744	841,579,008	-0.01(-0.22%)
Dec 01, 2006	2.765	2.781	2.714	2.750	942,971,840	-0.01(-0.37%)
Nov 30, 2006	2.777	2.791	2.743	2.761	1,032,905,280	-0.00(-0.15%)
Nov 29, 2006	2.801	2.806	2.718	2.765	1,372,071,040	-0.00(-0.01%)
Nov 28, 2006	2.722	2.770	2.708	2.765	1,228,748,416	+0.07(+2.54%)
Nov 27, 2006	2.786	2.806	2.696	2.697	1,274,725,632	-0.06(-2.28%)
Nov 24, 2006	2.697	2.803	2.696	2.760	615,505,792	+0.04(+1.46%)
Nov 22, 2006	2.680	2.733	2.646	2.720	796,864,000	+0.05(+1.93%)
Nov 21, 2006	2.633	2.668	2.624	2.668	738,518,912	+0.06(+2.46%)
Nov 20, 2006	2.572	2.620	2.566	2.604	676,844,864	+0.02(+0.72%)
Nov 17, 2006	2.564	2.588	2.560	2.586	553,149,824	+0.01(+0.28%)
Nov 16, 2006	2.556	2.599	2.549	2.578	822,976,128	+0.05(+1.86%)
Nov 15, 2006	2.562	2.587	2.530	2.531	779,377,280	-0.03(-1.12%)
Nov 14, 2006	2.554	2.560	2.527	2.560	698,378,176	+0.02(+0.77%)
Nov 13, 2006	2.506	2.544	2.489	2.541	534,459,104	+0.04(+1.48%)
Nov 10, 2006	2.516	2.518	2.485	2.503	443,345,920	-0.01(-0.26%)
Nov 09, 2006	2.497	2.551	2.473	2.510	1,094,656,640	+0.03(+1.08%)
Nov 08, 2006	2.410	2.490	2.406	2.483	819,475,072	+0.06(+2.41%)
Nov 07, 2006	2.423	2.440	2.413	2.425	623,646,912	+0.02(+1.00%)
Nov 06, 2006	2.378	2.411	2.362	2.401	515,460,960	+0.04(+1.81%)
Nov 03, 2006	2.390	2.395	2.343	2.358	512,161,088	-0.02(-0.87%)
Nov 02, 2006	2.377	2.389	2.364	2.379	551,997,696	-0.01(-0.23%)