Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2006	2.443	2.451	2.360	2.384	724,787,136	-0.06(-2.37%)
Oct 31, 2006	2.453	2.460	2.416	2.442	594,798,784	+0.02(+0.82%)
Oct 30, 2006	2.409	2.437	2.394	2.422	592,833,728	+0.00(+0.01%)
Oct 27, 2006	2.462	2.483	2.410	2.422	705,416,448	-0.05(-2.17%)
Oct 26, 2006	2.467	2.488	2.444	2.475	513,161,824	+0.02(+0.62%)
Oct 25, 2006	2.450	2.470	2.440	2.460	575,441,024	+0.02(+0.78%)
Oct 24, 2006	2.446	2.460	2.416	2.441	549,270,528	-0.01(-0.50%)
Oct 23, 2006	2.409	2.467	2.402	2.453	987,188,096	+0.05(+1.89%)
Oct 20, 2006	2.378	2.409	2.369	2.408	758,350,336	+0.03(+1.22%)
Oct 19, 2006	2.387	2.408	2.354	2.379	1,798,423,040	+0.13(+5.98%)
Oct 18, 2006	2.251	2.367	2.226	2.245	1,352,470,400	+0.01(+0.32%)
Oct 17, 2006	2.260	2.267	2.230	2.238	570,385,792	-0.03(-1.47%)
Oct 16, 2006	2.265	2.285	2.253	2.271	603,477,504	+0.01(+0.51%)
Oct 13, 2006	2.278	2.316	2.251	2.259	811,327,808	-0.01(-0.32%)
Oct 12, 2006	2.217	2.271	2.217	2.267	703,220,992	+0.06(+2.77%)
Oct 11, 2006	2.211	2.228	2.187	2.206	678,101,504	-0.02(-0.79%)
Oct 10, 2006	2.245	2.246	2.201	2.223	630,421,248	-0.02(-1.10%)
Oct 09, 2006	2.223	2.261	2.215	2.248	519,749,312	+0.01(+0.55%)
Oct 06, 2006	2.241	2.260	2.223	2.235	553,715,328	-0.02(-0.82%)
Oct 05, 2006	2.245	2.294	2.233	2.254	810,967,488	-0.02(-0.73%)
Oct 04, 2006	2.232	2.273	2.203	2.270	994,002,368	+0.04(+1.76%)
Oct 03, 2006	2.242	2.257	2.204	2.231	937,659,328	-0.02(-1.04%)
Oct 02, 2006	2.262	2.285	2.238	2.255	845,259,520	-0.06(-2.75%)
Sep 29, 2006	2.322	2.335	2.309	2.319	481,267,904	-0.00(-0.04%)
Sep 28, 2006	2.320	2.334	2.288	2.319	858,169,024	+0.02(+0.79%)
Sep 27, 2006	2.324	2.333	2.284	2.301	962,423,616	-0.04(-1.55%)
Sep 26, 2006	2.294	2.343	2.292	2.337	1,315,198,720	+0.06(+2.46%)
Sep 25, 2006	2.223	2.285	2.220	2.281	1,018,482,880	+0.08(+3.77%)
Sep 22, 2006	2.238	2.239	2.186	2.199	788,934,784	-0.05(-2.21%)
Sep 21, 2006	2.266	2.291	2.229	2.248	941,716,800	-0.02(-0.81%)
Sep 20, 2006	2.240	2.279	2.235	2.267	975,680,704	+0.04(+2.02%)
Sep 19, 2006	2.234	2.240	2.193	2.222	842,008,832	-0.00(-0.16%)
Sep 18, 2006	2.223	2.255	2.208	2.225	836,343,616	-0.01(-0.28%)
Sep 15, 2006	2.252	2.258	2.207	2.232	1,165,308,928	-0.00(-0.09%)
Sep 14, 2006	2.220	2.249	2.213	2.234	951,418,432	-0.00(-0.04%)
Sep 13, 2006	2.194	2.238	2.178	2.235	1,359,202,304	+0.05(+2.16%)
Sep 12, 2006	2.193	2.212	2.152	2.188	1,997,874,944	+0.00(+0.18%)
Sep 11, 2006	2.181	2.221	2.151	2.184	1,125,428,736	-0.00(-0.03%)
Sep 08, 2006	2.210	2.216	2.166	2.184	1,062,507,968	-0.01(-0.38%)
Sep 07, 2006	2.126	2.213	2.116	2.193	1,503,608,704	+0.08(+3.96%)
Sep 06, 2006	2.141	2.159	2.099	2.109	1,155,191,936	-0.04(-2.03%)
Sep 05, 2006	2.077	2.153	2.065	2.153	1,201,092,096	+0.09(+4.53%)
Sep 01, 2006	2.063	2.068	2.043	2.060	484,392,576	+0.02(+0.78%)
Aug 31, 2006	2.026	2.057	2.008	2.044	681,581,056	+0.03(+1.33%)
Aug 30, 2006	2.028	2.043	2.008	2.017	806,514,624	+0.01(+0.72%)
Aug 29, 2006	2.018	2.026	1.961	2.002	1,123,467,904	-0.02(-0.75%)
Aug 28, 2006	2.063	2.066	2.008	2.017	875,345,728	-0.05(-2.57%)
Aug 25, 2006	2.028	2.080	2.027	2.071	645,024,128	+0.03(+1.39%)
Aug 24, 2006	2.045	2.054	1.996	2.042	776,921,664	+0.02(+0.74%)
Aug 23, 2006	2.048	2.068	2.016	2.027	635,942,656	-0.01(-0.46%)
Aug 22, 2006	2.008	2.058	2.003	2.037	684,310,336	+0.03(+1.59%)
Aug 21, 2006	2.027	2.027	1.992	2.005	624,022,720	-0.04(-1.99%)
Aug 18, 2006	2.039	2.060	2.026	2.045	631,359,680	+0.01(+0.47%)
Aug 17, 2006	2.048	2.068	2.023	2.036	683,651,968	-0.01(-0.57%)
Aug 16, 2006	2.021	2.050	1.998	2.047	925,609,856	+0.05(+2.30%)
Aug 15, 2006	1.968	2.003	1.952	2.001	1,021,580,800	+0.08(+3.93%)
Aug 14, 2006	1.929	1.964	1.916	1.926	850,917,184	+0.01(+0.46%)
Aug 11, 2006	1.905	1.931	1.885	1.917	921,988,224	-0.01(-0.66%)
Aug 10, 2006	1.902	1.952	1.888	1.930	827,398,976	+0.01(+0.75%)
Aug 09, 2006	1.972	1.976	1.910	1.915	1,133,334,144	-0.04(-1.84%)
Aug 08, 2006	2.021	2.021	1.943	1.951	1,183,275,776	-0.07(-3.62%)
Aug 07, 2006	2.040	2.096	1.997	2.024	1,476,971,904	-0.03(-1.60%)
Aug 04, 2006	2.019	2.066	1.956	2.057	2,197,339,136	-0.04(-1.85%)
Aug 03, 2006	2.045	2.108	2.042	2.096	997,387,712	+0.04(+2.10%)
Aug 02, 2006	2.038	2.069	2.033	2.053	653,230,400	+0.03(+1.46%)
Aug 01, 2006	2.024	2.046	1.986	2.023	842,525,056	-0.02(-1.15%)
Jul 31, 2006	2.013	2.067	1.996	2.047	1,058,961,088	+0.07(+3.61%)
Jul 28, 2006	1.926	1.978	1.913	1.975	820,020,096	+0.07(+3.45%)
Jul 27, 2006	1.943	1.958	1.893	1.910	871,623,744	-0.01(-0.74%)
Jul 26, 2006	1.867	1.947	1.858	1.924	1,065,559,040	+0.06(+3.14%)
Jul 25, 2006	1.861	1.870	1.831	1.865	698,524,544	+0.02(+0.83%)
Jul 24, 2006	1.845	1.870	1.820	1.850	857,305,920	+0.02(+1.15%)
Jul 21, 2006	1.799	1.842	1.796	1.829	1,057,763,136	+0.01(+0.36%)
Jul 20, 2006	1.836	1.855	1.799	1.822	2,338,903,552	+0.19(+11.83%)
Jul 19, 2006	1.595	1.659	1.577	1.629	1,660,654,464	+0.04(+2.27%)
Jul 18, 2006	1.601	1.622	1.562	1.593	1,187,043,712	+0.02(+1.01%)
Jul 17, 2006	1.558	1.600	1.556	1.577	1,215,012,352	+0.05(+3.35%)
Jul 14, 2006	1.581	1.593	1.511	1.526	1,177,382,272	-0.05(-3.02%)
Jul 13, 2006	1.567	1.630	1.548	1.574	1,482,080,640	-0.02(-1.34%)
Jul 12, 2006	1.662	1.664	1.594	1.595	1,099,332,480	-0.08(-4.83%)
Jul 11, 2006	1.660	1.686	1.642	1.676	978,555,520	+0.02(+1.18%)
Jul 10, 2006	1.678	1.701	1.641	1.657	627,732,352	-0.01(-0.72%)
Jul 07, 2006	1.671	1.703	1.647	1.669	947,887,936	-0.01(-0.66%)
Jul 06, 2006	1.719	1.729	1.675	1.680	751,000,448	-0.04(-2.16%)
Jul 05, 2006	1.721	1.735	1.704	1.717	614,535,040	-0.03(-1.64%)
Jul 03, 2006	1.732	1.752	1.727	1.745	230,959,680	+0.02(+1.19%)
Jun 30, 2006	1.735	1.739	1.702	1.725	877,564,096	-0.05(-2.88%)
Jun 29, 2006	1.710	1.780	1.698	1.776	1,037,862,336	+0.09(+5.27%)
Jun 28, 2006	1.725	1.726	1.669	1.687	1,009,099,584	-0.04(-2.46%)
Jun 27, 2006	1.780	1.784	1.729	1.730	652,813,056	-0.05(-2.64%)
Jun 26, 2006	1.782	1.783	1.758	1.777	553,210,688	+0.00(+0.27%)
Jun 23, 2006	1.799	1.812	1.769	1.772	782,811,328	-0.02(-1.26%)
Jun 22, 2006	1.753	1.800	1.749	1.794	1,147,039,616	+0.05(+2.97%)
Jun 21, 2006	1.739	1.768	1.726	1.743	1,023,866,048	+0.01(+0.68%)
Jun 20, 2006	1.735	1.757	1.725	1.731	798,007,168	+0.01(+0.47%)
Jun 19, 2006	1.742	1.752	1.717	1.723	855,323,584	-0.01(-0.63%)
Jun 16, 2006	1.777	1.783	1.732	1.734	993,847,232	-0.05(-3.07%)
Jun 15, 2006	1.726	1.799	1.709	1.788	1,411,621,376	+0.05(+3.07%)
Jun 14, 2006	1.755	1.770	1.707	1.735	1,041,544,704	-0.02(-1.23%)
Jun 13, 2006	1.735	1.780	1.728	1.757	1,281,596,416	+0.04(+2.33%)
Jun 12, 2006	1.789	1.799	1.716	1.717	851,202,752	-0.07(-3.78%)
Jun 09, 2006	1.843	1.854	1.780	1.784	919,995,264	-0.05(-2.50%)
Jun 08, 2006	1.760	1.835	1.721	1.830	1,657,048,704	+0.07(+3.75%)
Jun 07, 2006	1.810	1.819	1.757	1.764	890,010,688	-0.03(-1.94%)
Jun 06, 2006	1.814	1.826	1.774	1.799	861,018,048	-0.01(-0.46%)
Jun 05, 2006	1.842	1.842	1.806	1.807	718,366,016	-0.05(-2.69%)
Jun 02, 2006	1.880	1.900	1.834	1.857	813,230,912	-0.02(-0.82%)