Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	1.665	1.749	1.651	1.737	1,118,165,504	+0.09(+5.73%)
Oct 28, 2005	1.690	1.702	1.634	1.643	911,898,368	-0.03(-1.70%)
Oct 27, 2005	1.719	1.719	1.671	1.671	488,093,856	-0.05(-2.84%)
Oct 26, 2005	1.697	1.736	1.687	1.720	749,459,520	+0.03(+1.66%)
Oct 25, 2005	1.701	1.715	1.680	1.692	552,157,632	-0.02(-1.22%)
Oct 24, 2005	1.666	1.713	1.661	1.713	724,472,640	+0.03(+2.03%)
Oct 21, 2005	1.718	1.718	1.670	1.679	943,495,616	-0.01(-0.86%)
Oct 20, 2005	1.643	1.704	1.639	1.693	1,608,016,512	+0.04(+2.18%)
Oct 19, 2005	1.570	1.658	1.544	1.657	1,194,550,784	+0.08(+5.23%)
Oct 18, 2005	1.606	1.627	1.574	1.575	721,867,584	-0.04(-2.30%)
Oct 17, 2005	1.628	1.636	1.589	1.612	730,591,104	-0.02(-1.04%)
Oct 14, 2005	1.630	1.639	1.592	1.629	1,226,366,848	+0.01(+0.48%)
Oct 13, 2005	1.491	1.627	1.486	1.621	2,209,346,304	+0.14(+9.12%)
Oct 12, 2005	1.467	1.517	1.444	1.485	3,194,382,336	-0.07(-4.54%)
Oct 11, 2005	1.545	1.564	1.520	1.556	1,474,314,624	+0.04(+2.42%)
Oct 10, 2005	1.563	1.566	1.516	1.519	601,333,312	-0.03(-1.81%)
Oct 07, 2005	1.560	1.566	1.525	1.547	802,791,744	-0.01(-0.77%)
Oct 06, 2005	1.604	1.613	1.534	1.559	896,005,440	-0.03(-2.05%)
Oct 05, 2005	1.639	1.639	1.592	1.592	654,012,928	-0.03(-1.80%)
Oct 04, 2005	1.657	1.669	1.621	1.621	583,846,656	-0.02(-1.27%)
Oct 03, 2005	1.633	1.645	1.619	1.642	602,016,896	+0.03(+1.55%)
Sep 30, 2005	1.578	1.618	1.565	1.617	629,680,448	+0.04(+2.43%)
Sep 29, 2005	1.545	1.586	1.532	1.579	754,144,256	+0.04(+2.47%)
Sep 28, 2005	1.601	1.602	1.526	1.541	1,333,065,216	-0.07(-4.42%)
Sep 27, 2005	1.626	1.636	1.611	1.612	404,684,960	-0.01(-0.74%)
Sep 26, 2005	1.630	1.645	1.608	1.624	647,276,928	+0.02(+1.20%)
Sep 23, 2005	1.604	1.614	1.563	1.604	661,325,632	+0.04(+2.50%)
Sep 22, 2005	1.565	1.582	1.548	1.565	549,334,976	-0.01(-0.40%)
Sep 21, 2005	1.597	1.600	1.564	1.572	511,443,456	-0.03(-2.03%)
Sep 20, 2005	1.598	1.623	1.596	1.604	971,518,592	+0.02(+1.04%)
Sep 19, 2005	1.540	1.595	1.540	1.588	928,092,928	+0.04(+2.79%)
Sep 16, 2005	1.515	1.544	1.506	1.544	700,108,096	+0.04(+2.69%)
Sep 15, 2005	1.508	1.513	1.488	1.504	491,672,064	+0.01(+0.52%)
Sep 14, 2005	1.544	1.544	1.492	1.496	562,053,760	-0.04(-2.38%)
Sep 13, 2005	1.539	1.547	1.518	1.533	583,542,272	-0.02(-1.13%)
Sep 12, 2005	1.541	1.557	1.525	1.550	535,889,856	+0.00(+0.18%)
Sep 09, 2005	1.510	1.549	1.502	1.547	729,048,832	+0.05(+3.07%)
Sep 08, 2005	1.488	1.512	1.482	1.501	831,889,088	+0.03(+2.26%)
Sep 07, 2005	1.479	1.490	1.445	1.468	1,139,623,168	-0.00(-0.25%)
Sep 06, 2005	1.408	1.474	1.404	1.472	968,740,032	+0.08(+5.58%)
Sep 02, 2005	1.396	1.411	1.391	1.394	260,932,240	-0.00(-0.09%)
Sep 01, 2005	1.417	1.423	1.390	1.395	421,849,536	-0.02(-1.34%)
Aug 31, 2005	1.411	1.418	1.395	1.414	477,137,792	+0.01(+0.69%)
Aug 30, 2005	1.387	1.411	1.385	1.405	614,174,336	+0.02(+1.59%)
Aug 29, 2005	1.365	1.388	1.365	1.383	302,903,168	+0.00(+0.22%)
Aug 26, 2005	1.391	1.398	1.368	1.379	309,100,768	-0.01(-0.69%)
Aug 25, 2005	1.391	1.402	1.382	1.389	327,137,728	+0.01(+0.63%)
Aug 24, 2005	1.375	1.421	1.375	1.380	677,256,128	+0.00(+0.07%)
Aug 23, 2005	1.383	1.390	1.367	1.379	350,054,080	-0.00(-0.28%)
Aug 22, 2005	1.392	1.410	1.365	1.383	459,321,568	+0.00(+0.09%)
Aug 19, 2005	1.396	1.408	1.380	1.382	452,200,256	-0.01(-1.01%)
Aug 18, 2005	1.415	1.417	1.380	1.396	524,071,392	-0.03(-1.80%)
Aug 17, 2005	1.399	1.431	1.398	1.422	600,663,232	+0.03(+1.95%)
Aug 16, 2005	1.429	1.433	1.394	1.395	636,843,584	-0.04(-3.00%)
Aug 15, 2005	1.402	1.458	1.401	1.438	1,285,609,728	+0.05(+3.43%)
Aug 12, 2005	1.311	1.394	1.308	1.390	1,104,551,936	+0.06(+4.77%)
Aug 11, 2005	1.309	1.331	1.304	1.327	322,655,840	+0.02(+1.43%)
Aug 10, 2005	1.327	1.339	1.306	1.308	428,292,640	-0.01(-1.00%)
Aug 09, 2005	1.295	1.324	1.294	1.322	459,078,240	+0.04(+2.74%)
Aug 08, 2005	1.297	1.304	1.285	1.286	209,615,056	-0.01(-0.79%)
Aug 05, 2005	1.281	1.308	1.267	1.297	287,128,640	+0.01(+0.66%)
Aug 04, 2005	1.294	1.297	1.275	1.288	327,596,608	-0.02(-1.18%)
Aug 03, 2005	1.303	1.306	1.290	1.303	309,924,416	+0.00(+0.07%)
Aug 02, 2005	1.294	1.312	1.285	1.303	352,300,320	+0.01(+1.03%)