Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.098	2.100	1.994	2.031	1,346,402,048	-0.05(-2.37%)
May 30, 2006	2.151	2.151	2.080	2.080	592,165,888	-0.08(-3.66%)
May 26, 2006	2.185	2.194	2.145	2.159	455,110,176	-0.03(-1.21%)
May 25, 2006	2.184	2.190	2.151	2.186	487,346,048	+0.03(+1.56%)
May 24, 2006	2.140	2.163	2.092	2.152	962,903,936	+0.01(+0.30%)
May 23, 2006	2.204	2.215	2.141	2.146	730,198,848	-0.01(-0.36%)
May 22, 2006	2.170	2.174	2.133	2.154	755,710,272	-0.04(-1.75%)
May 19, 2006	2.147	2.205	2.135	2.192	1,036,478,336	+0.05(+2.10%)
May 18, 2006	2.232	2.251	2.145	2.147	692,168,320	-0.07(-3.19%)
May 17, 2006	2.199	2.232	2.177	2.217	792,779,520	+0.01(+0.43%)
May 16, 2006	2.314	2.319	2.200	2.208	984,850,752	-0.10(-4.15%)
May 15, 2006	2.289	2.324	2.281	2.303	556,810,496	+0.00(+0.13%)
May 12, 2006	2.305	2.334	2.272	2.300	674,707,008	-0.02(-0.66%)
May 11, 2006	2.406	2.407	2.295	2.316	854,248,768	-0.08(-3.47%)
May 10, 2006	2.422	2.424	2.365	2.399	491,222,016	-0.01(-0.61%)
May 09, 2006	2.441	2.466	2.400	2.414	558,823,232	-0.03(-1.20%)
May 08, 2006	2.480	2.508	2.437	2.443	625,234,624	+0.00(+0.00%)
May 05, 2006	2.442	2.455	2.418	2.443	592,735,808	+0.03(+1.07%)
May 04, 2006	2.420	2.477	2.394	2.417	904,389,184	-0.00(-0.01%)
May 03, 2006	2.441	2.445	2.385	2.417	722,186,624	-0.02(-0.67%)
May 02, 2006	2.384	2.446	2.382	2.434	811,349,248	+0.07(+2.90%)
May 01, 2006	2.405	2.431	2.350	2.365	788,916,352	-0.03(-1.12%)
Apr 28, 2006	2.357	2.423	2.351	2.392	798,965,888	+0.04(+1.49%)
Apr 27, 2006	2.301	2.374	2.289	2.357	889,185,152	+0.04(+1.78%)
Apr 26, 2006	2.265	2.320	2.256	2.316	747,182,144	+0.07(+2.99%)
Apr 25, 2006	2.241	2.263	2.228	2.248	555,998,976	+0.01(+0.56%)
Apr 24, 2006	2.272	2.274	2.226	2.236	743,244,288	-0.04(-1.85%)
Apr 21, 2006	2.317	2.332	2.259	2.278	829,435,136	-0.02(-0.87%)
Apr 20, 2006	2.362	2.379	2.249	2.298	1,752,234,240	+0.07(+3.02%)
Apr 19, 2006	2.271	2.277	2.225	2.231	1,143,296,128	-0.02(-0.86%)
Apr 18, 2006	2.210	2.259	2.202	2.250	835,511,744	+0.05(+2.17%)
Apr 17, 2006	2.260	2.271	2.187	2.202	759,101,568	-0.06(-2.49%)
Apr 13, 2006	2.254	2.292	2.236	2.259	772,295,872	-0.01(-0.36%)
Apr 12, 2006	2.310	2.317	2.253	2.267	777,894,336	-0.04(-1.88%)
Apr 11, 2006	2.344	2.355	2.279	2.310	987,322,816	-0.02(-0.99%)
Apr 10, 2006	2.388	2.410	2.326	2.333	949,980,800	-0.04(-1.60%)
Apr 07, 2006	2.410	2.420	2.327	2.371	1,624,234,624	-0.05(-2.04%)
Apr 06, 2006	2.321	2.448	2.317	2.421	2,799,866,368	+0.14(+6.00%)
Apr 05, 2006	2.199	2.284	2.180	2.284	2,348,463,104	+0.21(+9.87%)
Apr 04, 2006	2.102	2.114	2.074	2.079	979,512,704	-0.08(-3.91%)
Apr 03, 2006	2.163	2.179	2.127	2.163	852,195,776	+0.03(+1.50%)
Mar 31, 2006	2.149	2.161	2.115	2.131	856,802,624	-0.00(-0.05%)
Mar 30, 2006	2.135	2.151	2.091	2.132	1,461,806,848	+0.01(+0.67%)
Mar 29, 2006	2.009	2.124	1.960	2.118	2,467,064,832	+0.12(+6.17%)
Mar 28, 2006	2.026	2.044	1.979	1.995	1,440,298,240	-0.03(-1.34%)
Mar 27, 2006	2.051	2.086	2.018	2.022	1,165,276,032	-0.02(-0.75%)
Mar 24, 2006	2.047	2.071	2.006	2.037	1,126,867,584	-0.01(-0.33%)
Mar 23, 2006	2.101	2.103	2.026	2.044	1,502,521,088	-0.05(-2.45%)
Mar 22, 2006	2.112	2.149	2.082	2.096	1,415,182,976	-0.00(-0.23%)
Mar 21, 2006	2.185	2.186	2.086	2.100	1,413,623,040	-0.07(-3.41%)
Mar 20, 2006	2.215	2.224	2.170	2.174	636,379,648	-0.02(-1.04%)
Mar 17, 2006	2.200	2.227	2.178	2.197	854,592,000	+0.01(+0.54%)
Mar 16, 2006	2.272	2.273	2.185	2.185	788,002,368	-0.07(-2.90%)
Mar 15, 2006	2.301	2.312	2.226	2.250	937,807,552	-0.04(-1.62%)
Mar 14, 2006	2.235	2.287	2.226	2.287	674,966,528	+0.06(+2.50%)
Mar 13, 2006	2.210	2.252	2.202	2.232	905,337,472	+0.08(+3.94%)
Mar 10, 2006	2.175	2.191	2.122	2.147	1,096,429,696	-0.03(-1.16%)
Mar 09, 2006	2.242	2.259	2.168	2.172	840,273,664	-0.06(-2.64%)
Mar 08, 2006	2.252	2.283	2.221	2.231	686,671,872	-0.02(-0.98%)
Mar 07, 2006	2.234	2.273	2.211	2.253	917,447,232	+0.04(+1.61%)
Mar 06, 2006	2.300	2.301	2.207	2.217	891,286,848	-0.08(-3.63%)
Mar 03, 2006	2.358	2.376	2.295	2.301	775,346,752	-0.06(-2.72%)
Mar 02, 2006	2.344	2.378	2.333	2.365	657,332,096	+0.02(+0.74%)