Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.015	3.042	3.002	3.006	731,099,008	-0.00(-0.12%)
Apr 27, 2007	2.957	3.010	2.942	3.009	829,469,248	+0.03(+1.09%)
Apr 26, 2007	3.059	3.087	2.961	2.977	2,062,460,800	+0.11(+3.66%)
Apr 25, 2007	2.838	2.873	2.825	2.872	1,430,276,480	+0.06(+2.26%)
Apr 24, 2007	2.830	2.903	2.750	2.808	1,251,555,200	-0.01(-0.29%)
Apr 23, 2007	2.758	2.825	2.753	2.816	925,576,768	+0.08(+2.79%)
Apr 20, 2007	2.743	2.746	2.727	2.740	622,786,432	+0.02(+0.78%)
Apr 19, 2007	2.716	2.748	2.706	2.719	505,313,536	-0.00(-0.14%)
Apr 18, 2007	2.715	2.736	2.699	2.723	550,217,344	+0.00(+0.06%)
Apr 17, 2007	2.771	2.780	2.702	2.721	891,732,224	-0.03(-1.18%)
Apr 16, 2007	2.729	2.756	2.718	2.754	722,248,192	+0.04(+1.32%)
Apr 13, 2007	2.738	2.753	2.712	2.718	853,698,432	-0.06(-2.12%)
Apr 12, 2007	2.772	2.780	2.732	2.777	784,529,856	-0.01(-0.43%)
Apr 11, 2007	2.828	2.830	2.781	2.789	651,466,816	-0.05(-1.76%)
Apr 10, 2007	2.821	2.839	2.813	2.839	418,149,056	+0.02(+0.64%)
Apr 09, 2007	2.868	2.870	2.802	2.821	490,188,384	-0.03(-1.09%)
Apr 05, 2007	2.835	2.852	2.817	2.852	421,692,480	+0.01(+0.43%)
Apr 04, 2007	2.859	2.865	2.835	2.839	565,459,008	-0.01(-0.24%)
Apr 03, 2007	2.835	2.868	2.824	2.846	692,520,192	+0.03(+0.91%)
Apr 02, 2007	2.835	2.839	2.802	2.821	595,127,424	+0.02(+0.80%)
Mar 30, 2007	2.840	2.852	2.793	2.798	712,235,328	-0.03(-0.90%)
Mar 29, 2007	2.837	2.837	2.778	2.824	860,555,456	+0.02(+0.55%)
Mar 28, 2007	2.858	2.873	2.806	2.808	1,125,271,424	-0.07(-2.33%)
Mar 27, 2007	2.883	2.916	2.861	2.875	1,105,098,368	-0.01(-0.41%)
Mar 26, 2007	2.831	2.888	2.810	2.887	1,025,743,040	+0.07(+2.49%)
Mar 23, 2007	2.812	2.833	2.810	2.817	534,952,256	-0.01(-0.47%)
Mar 22, 2007	2.823	2.842	2.801	2.830	666,006,144	+0.00(+0.10%)
Mar 21, 2007	2.771	2.831	2.760	2.827	814,702,720	+0.07(+2.61%)
Mar 20, 2007	2.751	2.766	2.743	2.755	579,929,920	+0.01(+0.38%)
Mar 19, 2007	2.718	2.757	2.698	2.745	845,422,016	+0.05(+1.72%)
Mar 16, 2007	2.698	2.710	2.690	2.698	677,146,944	+0.00(+0.02%)
Mar 15, 2007	2.709	2.722	2.690	2.698	662,920,320	-0.01(-0.48%)
Mar 14, 2007	2.668	2.711	2.648	2.711	944,477,568	+0.05(+1.81%)
Mar 13, 2007	2.707	2.729	2.662	2.662	1,028,899,392	-0.04(-1.64%)
Mar 12, 2007	2.665	2.710	2.650	2.707	864,966,208	+0.06(+2.16%)
Mar 09, 2007	2.675	2.676	2.632	2.650	535,781,696	-0.00(-0.03%)
Mar 08, 2007	2.668	2.672	2.634	2.650	605,917,504	+0.01(+0.32%)
Mar 07, 2007	2.652	2.680	2.634	2.642	742,645,888	-0.01(-0.53%)
Mar 06, 2007	2.644	2.660	2.632	2.656	857,589,824	+0.06(+2.17%)
Mar 05, 2007	2.587	2.670	2.583	2.600	995,653,184	+0.03(+1.07%)
Mar 02, 2007	2.613	2.637	2.566	2.572	1,019,784,704	-0.05(-1.90%)
Mar 01, 2007	2.531	2.660	2.522	2.622	1,678,546,432	+0.07(+2.90%)
Feb 28, 2007	2.500	2.578	2.500	2.548	1,090,678,784	+0.02(+0.81%)
Feb 27, 2007	2.599	2.623	2.512	2.528	1,359,210,752	-0.14(-5.32%)
Feb 26, 2007	2.706	2.711	2.639	2.670	731,487,424	-0.01(-0.47%)
Feb 23, 2007	2.685	2.721	2.676	2.683	614,470,592	-0.01(-0.49%)
Feb 22, 2007	2.735	2.735	2.666	2.696	994,335,808	+0.01(+0.35%)
Feb 21, 2007	2.590	2.695	2.589	2.687	1,370,013,568	+0.10(+3.84%)
Feb 20, 2007	2.550	2.595	2.535	2.587	732,471,616	+0.03(+1.26%)
Feb 16, 2007	2.562	2.572	2.550	2.555	474,225,728	-0.01(-0.45%)
Feb 15, 2007	2.573	2.579	2.553	2.566	431,227,424	-0.00(-0.11%)
Feb 14, 2007	2.549	2.579	2.547	2.569	602,367,104	+0.02(+0.71%)
Feb 13, 2007	2.565	2.569	2.539	2.551	688,965,568	-0.01(-0.21%)
Feb 12, 2007	2.543	2.566	2.519	2.556	858,630,656	+0.05(+1.93%)
Feb 09, 2007	2.587	2.596	2.506	2.508	1,020,512,256	-0.09(-3.38%)
Feb 08, 2007	2.573	2.606	2.572	2.596	805,230,912	+0.00(+0.04%)
Feb 07, 2007	2.544	2.602	2.516	2.595	1,265,621,632	+0.06(+2.38%)
Feb 06, 2007	2.544	2.544	2.496	2.534	1,024,993,408	+0.01(+0.25%)
Feb 05, 2007	2.539	2.567	2.528	2.528	687,459,584	-0.02(-0.96%)
Feb 02, 2007	2.534	2.568	2.521	2.553	737,119,360	+0.00(+0.01%)
Feb 01, 2007	2.597	2.598	2.552	2.552	787,681,024	-0.03(-1.15%)
Jan 31, 2007	2.556	2.590	2.541	2.582	1,015,327,552	+0.01(+0.21%)
Jan 30, 2007	2.603	2.605	2.568	2.577	685,606,848	-0.01(-0.45%)
Jan 29, 2007	2.599	2.610	2.576	2.588	1,069,457,408	+0.02(+0.66%)
Jan 26, 2007	2.624	2.631	2.560	2.572	1,170,208,128	-0.03(-1.01%)
Jan 25, 2007	2.624	2.665	2.591	2.598	1,074,596,096	-0.01(-0.52%)
Jan 24, 2007	2.611	2.625	2.593	2.611	1,100,355,840	+0.03(+1.17%)
Jan 23, 2007	2.582	2.636	2.575	2.581	1,432,027,008	-0.03(-1.26%)
Jan 22, 2007	2.685	2.685	2.580	2.614	1,724,200,448	-0.05(-1.93%)
Jan 19, 2007	2.669	2.700	2.654	2.665	1,618,034,816	-0.02(-0.64%)
Jan 18, 2007	2.774	2.774	2.682	2.683	2,804,335,616	-0.18(-6.19%)
Jan 17, 2007	2.938	2.940	2.856	2.860	1,975,649,792	-0.06(-2.21%)
Jan 16, 2007	2.882	2.929	2.875	2.925	1,475,344,128	+0.07(+2.62%)
Jan 12, 2007	2.849	2.863	2.808	2.850	1,556,477,696	-0.04(-1.23%)
Jan 11, 2007	2.890	2.915	2.864	2.885	1,708,159,616	-0.04(-1.24%)
Jan 10, 2007	2.854	2.946	2.815	2.921	3,501,846,528	+0.13(+4.79%)
Jan 09, 2007	2.604	2.800	2.565	2.788	3,972,283,904	+0.21(+8.31%)
Jan 08, 2007	2.589	2.606	2.569	2.574	945,248,000	+0.01(+0.49%)
Jan 05, 2007	2.583	2.596	2.542	2.562	989,888,832	-0.02(-0.71%)
Jan 04, 2007	2.531	2.589	2.525	2.580	1,005,350,848	+0.06(+2.22%)
Jan 03, 2007	2.599	2.608	2.467	2.524	1,468,436,096	-0.03(-1.23%)
Dec 29, 2006	2.528	2.572	2.511	2.555	1,276,666,752	+0.12(+4.91%)
Dec 28, 2006	2.416	2.447	2.399	2.436	1,328,034,560	-0.02(-0.80%)
Dec 27, 2006	2.354	2.470	2.312	2.455	2,295,420,672	+0.00(+0.01%)
Dec 26, 2006	2.474	2.487	2.436	2.455	581,922,688	-0.02(-0.84%)
Dec 22, 2006	2.514	2.531	2.458	2.476	727,298,048	-0.02(-0.84%)
Dec 21, 2006	2.551	2.575	2.476	2.497	1,071,873,344	-0.06(-2.19%)
Dec 20, 2006	2.604	2.610	2.552	2.553	673,790,720	-0.05(-1.80%)
Dec 19, 2006	2.552	2.611	2.519	2.600	1,080,733,952	+0.03(+0.98%)
Dec 18, 2006	2.639	2.650	2.548	2.574	855,678,272	-0.07(-2.57%)
Dec 15, 2006	2.681	2.687	2.630	2.642	877,417,344	-0.02(-0.94%)
Dec 14, 2006	2.682	2.711	2.658	2.667	987,263,936	-0.02(-0.56%)
Dec 13, 2006	2.649	2.683	2.625	2.682	1,016,287,744	+0.09(+3.38%)
Dec 12, 2006	2.669	2.676	2.576	2.594	1,226,545,792	-0.08(-2.94%)
Dec 11, 2006	2.678	2.690	2.652	2.673	592,637,440	+0.01(+0.56%)
Dec 08, 2006	2.627	2.692	2.620	2.658	930,008,064	+0.04(+1.40%)
Dec 07, 2006	2.711	2.726	2.617	2.622	1,191,714,432	-0.08(-3.11%)
Dec 06, 2006	2.730	2.753	2.701	2.706	756,845,696	-0.04(-1.58%)
Dec 05, 2006	2.761	2.781	2.737	2.749	786,105,600	+0.00(+0.16%)
Dec 04, 2006	2.767	2.772	2.726	2.744	841,578,560	-0.01(-0.22%)
Dec 01, 2006	2.765	2.781	2.714	2.750	942,971,328	-0.01(-0.37%)
Nov 30, 2006	2.777	2.791	2.743	2.761	1,032,904,768	-0.00(-0.15%)
Nov 29, 2006	2.801	2.806	2.718	2.765	1,372,070,400	-0.00(-0.01%)
Nov 28, 2006	2.722	2.770	2.708	2.765	1,228,747,904	+0.07(+2.53%)
Nov 27, 2006	2.786	2.806	2.696	2.697	1,274,724,992	-0.06(-2.28%)
Nov 24, 2006	2.697	2.803	2.696	2.760	615,505,472	+0.04(+1.46%)
Nov 22, 2006	2.680	2.733	2.646	2.720	796,863,616	+0.05(+1.93%)
Nov 21, 2006	2.633	2.668	2.624	2.668	738,518,528	+0.06(+2.46%)
Nov 20, 2006	2.572	2.620	2.566	2.604	676,844,544	+0.02(+0.72%)
Nov 17, 2006	2.564	2.588	2.560	2.586	553,149,568	+0.01(+0.28%)
Nov 16, 2006	2.556	2.599	2.549	2.578	822,975,680	+0.05(+1.86%)
Nov 15, 2006	2.562	2.587	2.530	2.531	779,376,896	-0.03(-1.12%)
Nov 14, 2006	2.554	2.560	2.527	2.560	698,377,792	+0.02(+0.77%)
Nov 13, 2006	2.506	2.544	2.489	2.541	534,458,848	+0.04(+1.48%)
Nov 10, 2006	2.516	2.518	2.485	2.503	443,345,728	-0.01(-0.26%)
Nov 09, 2006	2.497	2.551	2.473	2.510	1,094,656,128	+0.03(+1.08%)
Nov 08, 2006	2.410	2.490	2.406	2.483	819,474,688	+0.06(+2.41%)
Nov 07, 2006	2.423	2.440	2.413	2.425	623,646,592	+0.02(+1.00%)
Nov 06, 2006	2.378	2.411	2.362	2.401	515,460,704	+0.04(+1.81%)
Nov 03, 2006	2.390	2.395	2.343	2.358	512,160,832	-0.02(-0.87%)
Nov 02, 2006	2.377	2.389	2.364	2.379	551,997,376	-0.01(-0.23%)
Nov 01, 2006	2.443	2.451	2.360	2.384	724,786,816	-0.06(-2.37%)
Oct 31, 2006	2.453	2.460	2.416	2.442	594,798,464	+0.02(+0.82%)
Oct 30, 2006	2.409	2.437	2.394	2.422	592,833,472	+0.00(+0.01%)
Oct 27, 2006	2.462	2.483	2.410	2.422	705,416,064	-0.05(-2.17%)
Oct 26, 2006	2.467	2.488	2.444	2.475	513,161,568	+0.02(+0.62%)
Oct 25, 2006	2.450	2.470	2.440	2.460	575,440,704	+0.02(+0.78%)
Oct 24, 2006	2.446	2.460	2.416	2.441	549,270,272	-0.01(-0.50%)
Oct 23, 2006	2.409	2.467	2.402	2.453	987,187,584	+0.05(+1.89%)
Oct 20, 2006	2.378	2.409	2.369	2.408	758,349,952	+0.03(+1.22%)
Oct 19, 2006	2.387	2.408	2.354	2.379	1,798,422,144	+0.13(+5.98%)
Oct 18, 2006	2.251	2.367	2.226	2.245	1,352,469,760	+0.01(+0.32%)
Oct 17, 2006	2.260	2.267	2.230	2.238	570,385,472	-0.03(-1.47%)
Oct 16, 2006	2.265	2.285	2.253	2.271	603,477,184	+0.01(+0.51%)
Oct 13, 2006	2.278	2.316	2.251	2.259	811,327,360	-0.01(-0.32%)
Oct 12, 2006	2.217	2.271	2.217	2.267	703,220,608	+0.06(+2.77%)
Oct 11, 2006	2.211	2.228	2.187	2.206	678,101,184	-0.02(-0.79%)
Oct 10, 2006	2.245	2.246	2.201	2.223	630,420,928	-0.02(-1.10%)
Oct 09, 2006	2.223	2.261	2.215	2.248	519,749,056	+0.01(+0.55%)
Oct 06, 2006	2.241	2.260	2.223	2.235	553,715,072	-0.02(-0.82%)
Oct 05, 2006	2.245	2.294	2.233	2.254	810,967,104	-0.02(-0.73%)
Oct 04, 2006	2.232	2.273	2.203	2.270	994,001,856	+0.04(+1.76%)
Oct 03, 2006	2.242	2.257	2.204	2.231	937,658,880	-0.02(-1.04%)
Oct 02, 2006	2.262	2.285	2.238	2.255	845,259,072	-0.06(-2.75%)
Sep 29, 2006	2.322	2.335	2.309	2.319	481,267,648	-0.00(-0.04%)
Sep 28, 2006	2.320	2.334	2.288	2.319	858,168,640	+0.02(+0.79%)
Sep 27, 2006	2.324	2.333	2.284	2.301	962,423,168	-0.04(-1.55%)
Sep 26, 2006	2.294	2.343	2.292	2.337	1,315,198,080	+0.06(+2.46%)
Sep 25, 2006	2.223	2.285	2.220	2.281	1,018,482,432	+0.08(+3.77%)
Sep 22, 2006	2.238	2.239	2.186	2.199	788,934,400	-0.05(-2.21%)
Sep 21, 2006	2.266	2.291	2.229	2.248	941,716,288	-0.02(-0.81%)
Sep 20, 2006	2.240	2.279	2.235	2.267	975,680,192	+0.04(+2.02%)
Sep 19, 2006	2.234	2.240	2.193	2.222	842,008,384	-0.00(-0.16%)
Sep 18, 2006	2.223	2.255	2.208	2.225	836,343,168	-0.01(-0.28%)
Sep 15, 2006	2.252	2.258	2.207	2.232	1,165,308,288	-0.00(-0.09%)
Sep 14, 2006	2.220	2.249	2.213	2.234	951,417,984	-0.00(-0.04%)
Sep 13, 2006	2.194	2.238	2.178	2.235	1,359,201,664	+0.05(+2.16%)
Sep 12, 2006	2.193	2.212	2.152	2.188	1,997,873,920	+0.00(+0.18%)
Sep 11, 2006	2.181	2.221	2.151	2.184	1,125,428,224	-0.00(-0.03%)
Sep 08, 2006	2.210	2.216	2.166	2.184	1,062,507,392	-0.01(-0.38%)
Sep 07, 2006	2.126	2.213	2.116	2.193	1,503,607,936	+0.08(+3.96%)
Sep 06, 2006	2.141	2.159	2.099	2.109	1,155,191,296	-0.04(-2.03%)
Sep 05, 2006	2.077	2.153	2.065	2.153	1,201,091,584	+0.09(+4.53%)
Sep 01, 2006	2.063	2.068	2.043	2.060	484,392,320	+0.02(+0.78%)
Aug 31, 2006	2.026	2.057	2.008	2.044	681,580,736	+0.03(+1.33%)
Aug 30, 2006	2.028	2.043	2.008	2.017	806,514,240	+0.01(+0.72%)
Aug 29, 2006	2.018	2.026	1.961	2.002	1,123,467,392	-0.02(-0.75%)
Aug 28, 2006	2.063	2.066	2.008	2.017	875,345,280	-0.05(-2.57%)
Aug 25, 2006	2.028	2.080	2.027	2.071	645,023,808	+0.03(+1.39%)
Aug 24, 2006	2.045	2.054	1.996	2.042	776,921,280	+0.02(+0.74%)
Aug 23, 2006	2.048	2.068	2.016	2.027	635,942,336	-0.01(-0.46%)
Aug 22, 2006	2.008	2.058	2.003	2.037	684,310,016	+0.03(+1.59%)
Aug 21, 2006	2.027	2.027	1.992	2.005	624,022,400	-0.04(-1.99%)
Aug 18, 2006	2.039	2.060	2.026	2.045	631,359,360	+0.01(+0.47%)
Aug 17, 2006	2.048	2.068	2.023	2.036	683,651,648	-0.01(-0.57%)
Aug 16, 2006	2.021	2.050	1.998	2.047	925,609,408	+0.05(+2.30%)
Aug 15, 2006	1.968	2.003	1.952	2.001	1,021,580,288	+0.08(+3.93%)
Aug 14, 2006	1.929	1.964	1.916	1.926	850,916,736	+0.01(+0.46%)
Aug 11, 2006	1.905	1.931	1.885	1.917	921,987,712	-0.01(-0.66%)
Aug 10, 2006	1.902	1.952	1.888	1.930	827,398,528	+0.01(+0.75%)
Aug 09, 2006	1.972	1.976	1.910	1.915	1,133,333,632	-0.04(-1.84%)
Aug 08, 2006	2.021	2.021	1.943	1.951	1,183,275,136	-0.07(-3.62%)
Aug 07, 2006	2.040	2.096	1.997	2.024	1,476,971,136	-0.03(-1.60%)
Aug 04, 2006	2.019	2.066	1.956	2.057	2,197,337,856	-0.04(-1.85%)
Aug 03, 2006	2.045	2.108	2.042	2.096	997,387,264	+0.04(+2.10%)
Aug 02, 2006	2.038	2.069	2.033	2.053	653,230,080	+0.03(+1.46%)
Aug 01, 2006	2.024	2.046	1.986	2.023	842,524,608	-0.02(-1.15%)
Jul 31, 2006	2.013	2.067	1.996	2.047	1,058,960,576	+0.07(+3.61%)
Jul 28, 2006	1.926	1.978	1.913	1.975	820,019,712	+0.07(+3.45%)
Jul 27, 2006	1.943	1.958	1.893	1.910	871,623,296	-0.01(-0.74%)
Jul 26, 2006	1.867	1.947	1.858	1.924	1,065,558,528	+0.06(+3.14%)
Jul 25, 2006	1.861	1.870	1.831	1.865	698,524,160	+0.02(+0.83%)
Jul 24, 2006	1.845	1.870	1.820	1.850	857,305,472	+0.02(+1.15%)
Jul 21, 2006	1.799	1.842	1.796	1.829	1,057,762,624	+0.01(+0.36%)
Jul 20, 2006	1.836	1.855	1.799	1.822	2,338,902,528	+0.19(+11.83%)
Jul 19, 2006	1.595	1.659	1.577	1.629	1,660,653,696	+0.04(+2.27%)
Jul 18, 2006	1.601	1.622	1.562	1.593	1,187,043,072	+0.02(+1.01%)
Jul 17, 2006	1.558	1.600	1.556	1.577	1,215,011,712	+0.05(+3.35%)
Jul 14, 2006	1.581	1.593	1.511	1.526	1,177,381,632	-0.05(-3.02%)
Jul 13, 2006	1.567	1.630	1.548	1.574	1,482,079,872	-0.02(-1.34%)
Jul 12, 2006	1.662	1.664	1.594	1.595	1,099,331,840	-0.08(-4.83%)
Jul 11, 2006	1.660	1.686	1.642	1.676	978,555,072	+0.02(+1.18%)
Jul 10, 2006	1.678	1.701	1.641	1.657	627,732,096	-0.01(-0.72%)
Jul 07, 2006	1.671	1.703	1.647	1.669	947,887,424	-0.01(-0.66%)
Jul 06, 2006	1.719	1.729	1.675	1.680	751,000,064	-0.04(-2.16%)
Jul 05, 2006	1.721	1.735	1.704	1.717	614,534,784	-0.03(-1.64%)
Jul 03, 2006	1.732	1.752	1.727	1.745	230,959,568	+0.02(+1.19%)
Jun 30, 2006	1.735	1.739	1.702	1.725	877,563,648	-0.05(-2.88%)
Jun 29, 2006	1.710	1.780	1.698	1.776	1,037,861,824	+0.09(+5.27%)
Jun 28, 2006	1.725	1.726	1.669	1.687	1,009,099,072	-0.04(-2.46%)
Jun 27, 2006	1.780	1.784	1.729	1.730	652,812,736	-0.05(-2.64%)
Jun 26, 2006	1.782	1.783	1.758	1.777	553,210,432	+0.00(+0.27%)
Jun 23, 2006	1.799	1.812	1.769	1.772	782,810,944	-0.02(-1.26%)
Jun 22, 2006	1.753	1.800	1.749	1.794	1,147,038,976	+0.05(+2.97%)
Jun 21, 2006	1.739	1.768	1.726	1.743	1,023,865,536	+0.01(+0.68%)
Jun 20, 2006	1.735	1.757	1.725	1.731	798,006,784	+0.01(+0.47%)
Jun 19, 2006	1.742	1.752	1.717	1.723	855,323,200	-0.01(-0.63%)
Jun 16, 2006	1.777	1.783	1.732	1.734	993,846,784	-0.05(-3.07%)
Jun 15, 2006	1.726	1.799	1.709	1.788	1,411,620,608	+0.05(+3.07%)
Jun 14, 2006	1.755	1.770	1.707	1.735	1,041,544,192	-0.02(-1.23%)
Jun 13, 2006	1.735	1.780	1.728	1.757	1,281,595,776	+0.04(+2.33%)
Jun 12, 2006	1.789	1.799	1.716	1.717	851,202,368	-0.07(-3.78%)
Jun 09, 2006	1.843	1.854	1.780	1.784	919,994,816	-0.05(-2.50%)
Jun 08, 2006	1.760	1.835	1.721	1.830	1,657,047,936	+0.07(+3.75%)
Jun 07, 2006	1.810	1.819	1.757	1.764	890,010,240	-0.03(-1.94%)
Jun 06, 2006	1.814	1.826	1.774	1.799	861,017,600	-0.01(-0.46%)
Jun 05, 2006	1.842	1.842	1.806	1.807	718,365,632	-0.05(-2.69%)
Jun 02, 2006	1.880	1.900	1.834	1.857	813,230,528	-0.02(-0.82%)
Jun 01, 2006	1.803	1.876	1.793	1.872	1,117,675,520	+0.07(+4.02%)
May 31, 2006	1.860	1.861	1.768	1.800	1,518,995,840	-0.04(-2.37%)
May 30, 2006	1.906	1.907	1.844	1.844	668,075,072	-0.07(-3.66%)
May 26, 2006	1.937	1.944	1.902	1.914	513,450,272	-0.02(-1.21%)
May 25, 2006	1.935	1.941	1.906	1.938	549,818,432	+0.03(+1.56%)
May 24, 2006	1.897	1.917	1.854	1.908	1,086,337,536	+0.01(+0.30%)
May 23, 2006	1.953	1.963	1.897	1.902	823,802,304	-0.01(-0.36%)
May 22, 2006	1.924	1.927	1.891	1.909	852,584,000	-0.03(-1.75%)
May 19, 2006	1.903	1.954	1.892	1.943	1,169,343,360	+0.04(+2.11%)
May 18, 2006	1.978	1.996	1.901	1.903	780,896,640	-0.06(-3.19%)
May 17, 2006	1.949	1.979	1.930	1.966	894,405,120	+0.01(+0.43%)
May 16, 2006	2.051	2.056	1.950	1.957	1,111,097,728	-0.08(-4.15%)
May 15, 2006	2.029	2.060	2.022	2.042	628,187,456	+0.00(+0.13%)
May 12, 2006	2.044	2.069	2.014	2.039	761,197,056	-0.01(-0.66%)
May 11, 2006	2.132	2.134	2.035	2.053	963,754,048	-0.07(-3.47%)
May 10, 2006	2.147	2.148	2.097	2.126	554,191,232	-0.01(-0.61%)
May 09, 2006	2.163	2.185	2.127	2.139	630,458,240	-0.03(-1.20%)
May 08, 2006	2.198	2.223	2.160	2.165	705,382,784	+0.00(+0.00%)
May 05, 2006	2.164	2.176	2.143	2.165	668,717,952	+0.02(+1.07%)
May 04, 2006	2.145	2.195	2.122	2.142	1,020,321,920	-0.00(-0.01%)
May 03, 2006	2.163	2.167	2.114	2.143	814,763,008	-0.01(-0.67%)
May 02, 2006	2.113	2.168	2.112	2.157	915,355,264	+0.06(+2.90%)