Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.606	5.616	5.500	5.582	183,885,312	-0.00(-0.02%)
Sep 29, 2009	5.624	5.644	5.551	5.583	2,866,889,472	-0.02(-0.41%)
Sep 28, 2009	5.538	5.623	5.522	5.607	2,800,976,640	+0.11(+2.07%)
Sep 25, 2009	5.482	5.587	5.465	5.493	3,695,729,152	-0.04(-0.79%)
Sep 24, 2009	5.638	5.653	5.505	5.536	277,641,728	-0.05(-0.91%)
Sep 23, 2009	5.584	5.689	5.573	5.587	631,935,488	+0.03(+0.55%)
Sep 22, 2009	5.578	5.583	5.507	5.556	2,961,250,304	+0.01(+0.25%)
Sep 21, 2009	5.551	5.577	5.470	5.542	3,633,278,976	-0.03(-0.54%)
Sep 18, 2009	5.597	5.619	5.565	5.573	698,499,072	+0.01(+0.25%)
Sep 17, 2009	5.481	5.626	5.481	5.558	2,433,224,192	+0.08(+1.47%)
Sep 16, 2009	5.361	5.504	5.357	5.478	1,963,837,952	+0.20(+3.83%)
Sep 15, 2009	5.242	5.290	5.228	5.276	3,539,941,120	+0.04(+0.83%)
Sep 14, 2009	5.145	5.238	5.128	5.232	2,672,869,376	+0.05(+0.91%)
Sep 11, 2009	5.208	5.216	5.146	5.185	2,896,569,088	-0.01(-0.23%)
Sep 10, 2009	5.182	5.218	5.145	5.197	4,076,681,216	+0.04(+0.83%)
Sep 09, 2009	5.204	5.255	5.111	5.154	2,437,500,928	-0.05(-1.04%)
Sep 08, 2009	5.210	5.215	5.180	5.208	2,615,067,648	+0.08(+1.54%)
Sep 04, 2009	5.038	5.141	5.032	5.129	3,109,624,064	+0.11(+2.26%)
Sep 03, 2009	5.013	5.033	4.970	5.016	2,439,988,992	+0.04(+0.83%)
Sep 02, 2009	4.958	5.048	4.943	4.975	3,023,468,032	-0.00(-0.07%)
Sep 01, 2009	5.060	5.120	4.968	4.979	3,893,189,120	-0.09(-1.73%)
Aug 31, 2009	5.065	5.086	5.015	5.066	2,584,272,640	-0.06(-1.08%)
Aug 28, 2009	5.189	5.195	5.076	5.122	3,765,965,056	+0.02(+0.35%)
Aug 27, 2009	5.082	5.107	4.964	5.104	3,728,453,120	+0.06(+1.22%)
Aug 26, 2009	5.088	5.107	5.023	5.042	2,523,356,416	-0.06(-1.17%)
Aug 25, 2009	5.104	5.148	5.094	5.102	2,692,322,560	+0.01(+0.20%)
Aug 24, 2009	5.124	5.142	5.068	5.092	3,377,738,496	-0.00(-0.09%)
Aug 21, 2009	5.049	5.101	5.024	5.097	3,453,645,312	+0.09(+1.74%)
Aug 20, 2009	4.969	5.021	4.958	5.010	2,839,046,144	+0.05(+1.05%)
Aug 19, 2009	4.902	4.979	4.893	4.957	3,430,380,800	+0.02(+0.37%)
Aug 18, 2009	4.868	4.947	4.861	4.939	3,578,800,896	+0.13(+2.76%)
Aug 17, 2009	4.926	4.927	4.801	4.807	57,683,456	-0.22(-4.31%)
Aug 14, 2009	5.058	5.067	4.986	5.023	2,538,440,192	-0.05(-0.97%)
Aug 13, 2009	5.019	5.080	5.015	5.073	3,652,081,408	+0.09(+1.88%)
Aug 12, 2009	4.896	5.021	4.893	4.979	3,694,334,720	+0.07(+1.52%)
Aug 11, 2009	4.930	4.951	4.876	4.904	2,949,536,512	-0.06(-1.15%)
Aug 10, 2009	4.989	5.018	4.929	4.961	2,492,608,000	-0.02(-0.48%)
Aug 07, 2009	4.984	5.018	4.964	4.985	3,215,257,088	+0.05(+0.98%)
Aug 06, 2009	4.987	5.015	4.912	4.937	2,835,606,528	-0.04(-0.73%)
Aug 05, 2009	4.992	5.042	4.946	4.973	3,512,655,616	-0.01(-0.27%)
Aug 04, 2009	4.967	4.987	4.946	4.986	3,285,446,400	-0.03(-0.53%)
Aug 03, 2009	4.976	5.019	4.966	5.013	3,272,407,808	+0.09(+1.86%)
Jul 31, 2009	4.909	4.970	4.907	4.921	3,507,286,784	+0.02(+0.37%)
Jul 30, 2009	4.870	4.961	4.864	4.903	3,897,976,832	+0.08(+1.72%)
Jul 29, 2009	4.786	4.833	4.766	4.820	3,172,120,832	+0.00(+0.02%)
Jul 28, 2009	4.785	4.822	4.747	4.819	3,017,703,936	-0.00(-0.06%)
Jul 27, 2009	4.824	4.845	4.736	4.822	3,596,720,128	+0.00(+0.07%)
Jul 24, 2009	4.727	4.819	4.714	4.819	3,638,647,808	+0.07(+1.38%)
Jul 23, 2009	4.717	4.772	4.685	4.753	79,112,704	+0.03(+0.69%)
Jul 22, 2009	4.752	4.781	4.702	4.721	2,960,574,464	+0.16(+3.45%)
Jul 21, 2009	4.617	4.621	4.510	4.563	2,966,198,784	-0.04(-0.92%)
Jul 20, 2009	4.616	4.670	4.545	4.605	1,810,304,512	+0.03(+0.76%)
Jul 17, 2009	4.490	4.579	4.477	4.570	703,240,192	+0.13(+2.87%)
Jul 16, 2009	4.390	4.458	4.384	4.443	3,266,853,376	+0.02(+0.44%)
Jul 15, 2009	4.368	4.427	4.347	4.424	4,030,639,616	+0.14(+3.24%)
Jul 14, 2009	4.278	4.312	4.252	4.285	2,882,345,216	-0.00(-0.05%)
Jul 13, 2009	4.203	4.287	4.142	4.287	4,013,324,544	+0.12(+2.76%)
Jul 10, 2009	4.106	4.186	4.106	4.172	3,696,031,232	+0.07(+1.58%)
Jul 09, 2009	4.149	4.156	4.094	4.107	2,847,297,024	-0.03(-0.63%)
Jul 08, 2009	4.094	4.158	4.049	4.133	485,560,320	+0.05(+1.34%)
Jul 07, 2009	4.171	4.207	4.071	4.078	3,831,506,176	-0.10(-2.32%)
Jul 06, 2009	4.177	4.186	4.104	4.175	4,139,386,624	-0.04(-1.01%)
Jul 02, 2009	4.254	4.302	4.210	4.217	3,075,180,288	-0.08(-1.97%)