Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.056	2.074	2.034	2.043	704,848,256	-0.01(-0.41%)
Nov 29, 2005	2.108	2.117	2.028	2.051	1,053,029,184	-0.05(-2.24%)
Nov 28, 2005	2.130	2.141	2.080	2.098	1,207,414,016	+0.01(+0.46%)
Nov 25, 2005	2.038	2.094	2.033	2.088	468,401,568	+0.07(+3.32%)
Nov 23, 2005	2.014	2.047	2.009	2.021	576,093,312	+0.02(+0.89%)
Nov 22, 2005	1.953	2.011	1.943	2.003	640,733,312	+0.05(+2.40%)
Nov 21, 2005	1.952	1.963	1.919	1.956	606,770,944	+0.01(+0.62%)
Nov 18, 2005	1.968	1.971	1.939	1.944	622,303,936	+0.00(+0.06%)
Nov 17, 2005	1.975	1.984	1.935	1.943	801,738,304	-0.01(-0.66%)
Nov 16, 2005	1.902	1.960	1.900	1.956	928,845,440	+0.08(+4.29%)
Nov 15, 2005	1.855	1.900	1.851	1.876	641,125,824	+0.02(+1.35%)
Nov 14, 2005	1.853	1.867	1.835	1.851	438,551,456	-0.00(-0.15%)
Nov 11, 2005	1.853	1.871	1.847	1.853	504,356,160	+0.01(+0.59%)
Nov 10, 2005	1.826	1.843	1.777	1.843	792,023,872	+0.03(+1.78%)
Nov 09, 2005	1.807	1.844	1.807	1.810	631,726,016	+0.01(+0.35%)
Nov 08, 2005	1.806	1.819	1.780	1.804	561,735,040	-0.01(-0.55%)
Nov 07, 2005	1.833	1.857	1.811	1.814	757,243,008	-0.03(-1.50%)
Nov 04, 2005	1.818	1.844	1.796	1.842	1,041,418,880	-0.02(-1.13%)
Nov 03, 2005	1.815	1.877	1.809	1.863	1,048,572,032	+0.06(+3.17%)
Nov 02, 2005	1.738	1.807	1.735	1.806	1,024,315,200	+0.07(+4.26%)
Nov 01, 2005	1.724	1.751	1.713	1.732	891,004,864	-0.00(-0.16%)
Oct 31, 2005	1.663	1.746	1.649	1.735	1,119,681,536	+0.09(+5.73%)
Oct 28, 2005	1.688	1.700	1.632	1.641	913,134,784	-0.03(-1.70%)
Oct 27, 2005	1.716	1.717	1.669	1.669	488,755,648	-0.05(-2.84%)
Oct 26, 2005	1.695	1.734	1.684	1.718	750,475,648	+0.03(+1.66%)
Oct 25, 2005	1.699	1.712	1.677	1.690	552,906,304	-0.02(-1.21%)
Oct 24, 2005	1.664	1.710	1.659	1.710	725,454,976	+0.03(+2.03%)
Oct 21, 2005	1.716	1.716	1.667	1.676	944,774,912	-0.01(-0.86%)
Oct 20, 2005	1.641	1.702	1.637	1.691	1,610,196,864	+0.04(+2.18%)
Oct 19, 2005	1.568	1.655	1.542	1.655	1,196,170,496	+0.08(+5.23%)
Oct 18, 2005	1.604	1.625	1.572	1.572	722,846,336	-0.04(-2.30%)
Oct 17, 2005	1.626	1.633	1.587	1.610	731,581,696	-0.02(-1.04%)
Oct 14, 2005	1.627	1.637	1.590	1.626	1,228,029,568	+0.01(+0.48%)
Oct 13, 2005	1.489	1.625	1.484	1.619	2,212,342,016	+0.14(+9.12%)
Oct 12, 2005	1.465	1.515	1.442	1.483	3,198,713,344	-0.07(-4.54%)
Oct 11, 2005	1.543	1.562	1.518	1.554	1,476,313,600	+0.04(+2.42%)
Oct 10, 2005	1.561	1.563	1.514	1.517	602,148,672	-0.03(-1.81%)
Oct 07, 2005	1.558	1.564	1.522	1.545	803,880,192	-0.01(-0.77%)
Oct 06, 2005	1.602	1.611	1.532	1.557	897,220,288	-0.03(-2.05%)
Oct 05, 2005	1.636	1.637	1.590	1.590	654,899,712	-0.03(-1.80%)
Oct 04, 2005	1.655	1.667	1.619	1.619	584,638,272	-0.02(-1.27%)
Oct 03, 2005	1.631	1.643	1.617	1.640	602,833,152	+0.02(+1.55%)
Sep 30, 2005	1.576	1.616	1.563	1.615	630,534,208	+0.04(+2.43%)
Sep 29, 2005	1.543	1.584	1.530	1.576	755,166,784	+0.04(+2.47%)
Sep 28, 2005	1.598	1.600	1.524	1.538	1,334,872,704	-0.07(-4.42%)
Sep 27, 2005	1.624	1.634	1.609	1.610	405,233,664	-0.01(-0.74%)
Sep 26, 2005	1.627	1.643	1.606	1.622	648,154,560	+0.02(+1.20%)
Sep 23, 2005	1.602	1.611	1.561	1.602	662,222,272	+0.04(+2.51%)
Sep 22, 2005	1.563	1.580	1.546	1.563	550,079,808	-0.01(-0.40%)
Sep 21, 2005	1.595	1.598	1.562	1.569	512,136,896	-0.03(-2.03%)
Sep 20, 2005	1.596	1.621	1.594	1.602	972,835,840	+0.02(+1.05%)
Sep 19, 2005	1.538	1.593	1.538	1.585	929,351,296	+0.04(+2.79%)
Sep 16, 2005	1.513	1.542	1.504	1.542	701,057,344	+0.04(+2.69%)
Sep 15, 2005	1.506	1.511	1.486	1.502	492,338,688	+0.01(+0.52%)
Sep 14, 2005	1.541	1.542	1.490	1.494	562,815,808	-0.04(-2.38%)
Sep 13, 2005	1.537	1.545	1.516	1.531	584,333,440	-0.02(-1.13%)
Sep 12, 2005	1.539	1.555	1.523	1.548	536,616,448	+0.00(+0.18%)
Sep 09, 2005	1.508	1.547	1.500	1.545	730,037,312	+0.05(+3.07%)
Sep 08, 2005	1.486	1.510	1.480	1.499	833,017,024	+0.03(+2.26%)
Sep 07, 2005	1.477	1.488	1.443	1.466	1,141,168,384	-0.00(-0.25%)
Sep 06, 2005	1.406	1.472	1.402	1.470	970,053,504	+0.08(+5.58%)
Sep 02, 2005	1.394	1.410	1.389	1.392	261,286,032	-0.00(-0.09%)