Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.225	1.227	1.192	1.197	480,410,560	-0.02(-1.97%)
May 27, 2005	1.224	1.229	1.205	1.222	374,822,464	-0.01(-0.44%)
May 26, 2005	1.203	1.233	1.169	1.227	623,537,920	+0.03(+2.41%)
May 25, 2005	1.190	1.203	1.184	1.198	492,557,376	+0.00(+0.20%)
May 24, 2005	1.188	1.204	1.176	1.196	704,935,616	-0.00(-0.15%)
May 23, 2005	1.140	1.202	1.140	1.198	1,238,303,616	+0.07(+5.89%)
May 20, 2005	1.122	1.134	1.120	1.131	537,245,376	+0.00(+0.00%)
May 19, 2005	1.078	1.135	1.078	1.131	942,490,624	+0.05(+4.77%)
May 18, 2005	1.069	1.131	1.054	1.079	755,250,240	+0.01(+1.36%)
May 17, 2005	1.058	1.068	1.040	1.065	699,875,136	-0.01(-0.53%)
May 16, 2005	1.041	1.076	1.040	1.071	566,234,048	+0.02(+2.24%)
May 13, 2005	1.030	1.061	1.026	1.047	836,372,480	+0.02(+1.88%)
May 12, 2005	1.067	1.072	1.024	1.028	1,151,595,648	-0.04(-4.16%)
May 11, 2005	1.060	1.074	0.9972	1.073	2,432,555,008	-0.02(-2.22%)
May 10, 2005	1.107	1.122	1.094	1.097	532,237,792	-0.02(-1.49%)
May 09, 2005	1.123	1.128	1.107	1.113	421,823,584	-0.01(-0.72%)
May 06, 2005	1.111	1.124	1.108	1.122	387,261,376	+0.02(+1.53%)
May 05, 2005	1.122	1.123	1.098	1.105	459,950,656	-0.01(-1.26%)
May 04, 2005	1.088	1.120	1.087	1.119	544,518,144	+0.03(+2.60%)
May 03, 2005	1.096	1.107	1.085	1.091	589,450,368	-0.01(-0.60%)
May 02, 2005	1.091	1.104	1.085	1.097	552,857,024	+0.01(+1.03%)
Apr 29, 2005	1.089	1.091	1.061	1.086	797,195,584	+0.02(+1.46%)
Apr 28, 2005	1.093	1.095	1.061	1.070	684,529,408	-0.01(-1.14%)
Apr 27, 2005	1.081	1.095	1.070	1.083	728,789,120	-0.01(-0.66%)
Apr 26, 2005	1.108	1.130	1.088	1.090	965,377,728	-0.02(-2.14%)
Apr 25, 2005	1.099	1.115	1.088	1.114	886,505,984	+0.04(+4.17%)
Apr 22, 2005	1.110	1.114	1.051	1.069	995,814,848	-0.05(-4.52%)
Apr 21, 2005	1.096	1.121	1.081	1.120	905,904,192	+0.05(+4.70%)
Apr 20, 2005	1.134	1.137	1.067	1.070	1,133,818,368	-0.05(-4.26%)
Apr 19, 2005	1.102	1.128	1.080	1.117	1,289,338,240	+0.04(+4.13%)
Apr 18, 2005	1.054	1.093	1.024	1.073	1,574,288,256	+0.01(+0.76%)
Apr 15, 2005	1.103	1.122	1.063	1.065	2,051,836,288	-0.06(-5.13%)
Apr 14, 2005	1.169	1.204	1.110	1.122	3,271,694,336	-0.11(-9.21%)
Apr 13, 2005	1.294	1.295	1.216	1.236	1,692,400,896	-0.05(-3.80%)
Apr 12, 2005	1.280	1.301	1.265	1.285	1,166,072,448	+0.02(+1.77%)
Apr 11, 2005	1.330	1.333	1.262	1.263	977,222,272	-0.05(-4.16%)
Apr 08, 2005	1.316	1.339	1.311	1.317	771,327,232	+0.01(+0.41%)
Apr 07, 2005	1.275	1.318	1.273	1.312	602,332,736	+0.04(+2.91%)
Apr 06, 2005	1.277	1.289	1.269	1.275	492,973,088	+0.01(+1.05%)
Apr 05, 2005	1.241	1.272	1.238	1.262	662,376,768	+0.02(+1.95%)
Apr 04, 2005	1.235	1.244	1.210	1.238	688,056,000	+0.01(+0.49%)
Apr 01, 2005	1.268	1.270	1.222	1.232	762,045,248	-0.02(-1.87%)
Mar 31, 2005	1.279	1.281	1.253	1.255	755,322,432	-0.03(-2.64%)
Mar 30, 2005	1.267	1.289	1.260	1.289	469,321,440	+0.03(+2.51%)
Mar 29, 2005	1.282	1.290	1.250	1.257	549,158,016	-0.02(-1.83%)
Mar 28, 2005	1.288	1.294	1.279	1.281	329,276,736	+0.00(+0.07%)
Mar 24, 2005	1.292	1.295	1.280	1.280	418,897,600	-0.00(-0.12%)
Mar 23, 2005	1.279	1.307	1.266	1.282	724,165,248	-0.01(-0.65%)
Mar 22, 2005	1.316	1.324	1.285	1.290	654,358,592	-0.03(-1.99%)
Mar 21, 2005	1.304	1.324	1.291	1.316	641,827,456	+0.02(+1.72%)
Mar 18, 2005	1.305	1.308	1.280	1.294	1,158,336,256	+0.02(+1.68%)
Mar 17, 2005	1.251	1.291	1.244	1.273	952,192,832	+0.03(+2.60%)
Mar 16, 2005	1.241	1.274	1.228	1.240	830,174,912	+0.01(+0.54%)
Mar 15, 2005	1.224	1.239	1.212	1.234	607,516,160	+0.02(+1.59%)
Mar 14, 2005	1.220	1.229	1.190	1.214	717,533,760	+0.00(+0.12%)
Mar 11, 2005	1.211	1.223	1.199	1.213	750,410,240	+0.01(+1.10%)
Mar 10, 2005	1.191	1.213	1.178	1.200	921,858,112	+0.01(+1.22%)
Mar 09, 2005	1.194	1.213	1.169	1.185	1,568,279,424	-0.04(-2.91%)
Mar 08, 2005	1.262	1.270	1.208	1.221	1,211,265,792	-0.07(-5.19%)
Mar 07, 2005	1.289	1.303	1.276	1.288	534,824,672	-0.00(-0.14%)
Mar 04, 2005	1.288	1.295	1.260	1.289	897,192,896	+0.03(+2.44%)
Mar 03, 2005	1.336	1.338	1.241	1.259	1,675,223,552	-0.07(-5.28%)
Mar 02, 2005	1.333	1.352	1.328	1.329	543,663,552	-0.01(-0.85%)
Mar 01, 2005	1.355	1.359	1.330	1.340	556,644,352	-0.01(-0.80%)
Feb 28, 2005	1.346	1.360	1.324	1.351	774,447,040	+0.68(+101.64%)
Feb 25, 2005	0.6748	0.6770	0.6640	0.6701	1,086,120,448	+0.00(+0.07%)
Feb 24, 2005	0.6662	0.6725	0.6606	0.6696	1,809,405,696	+0.01(+0.79%)
Feb 23, 2005	0.6530	0.6660	0.6442	0.6643	1,595,813,120	+0.02(+3.45%)
Feb 22, 2005	0.6498	0.6649	0.6422	0.6422	1,446,881,920	-0.01(-1.75%)
Feb 18, 2005	0.6606	0.6616	0.6494	0.6536	1,380,342,016	-0.01(-1.14%)
Feb 17, 2005	0.6826	0.6843	0.6585	0.6612	1,804,161,280	-0.02(-2.57%)
Feb 16, 2005	0.6637	0.6792	0.6577	0.6786	1,944,947,968	+0.01(+1.95%)
Feb 15, 2005	0.6525	0.6707	0.6475	0.6657	2,755,108,352	+0.03(+4.47%)
Feb 14, 2005	0.6229	0.6384	0.6178	0.6372	1,508,973,952	+0.03(+4.21%)
Feb 11, 2005	0.6013	0.6156	0.5944	0.6115	1,426,085,376	+0.02(+3.64%)
Feb 10, 2005	0.5927	0.5969	0.5772	0.5900	1,296,855,168	-0.00(-0.48%)
Feb 09, 2005	0.6102	0.6174	0.5881	0.5929	1,415,950,976	-0.02(-2.67%)
Feb 08, 2005	0.5954	0.6128	0.5933	0.6091	1,055,796,800	+0.01(+2.48%)
Feb 07, 2005	0.5943	0.5975	0.5835	0.5944	624,197,056	+0.00(+0.13%)
Feb 04, 2005	0.5863	0.5943	0.5838	0.5936	668,411,520	+0.01(+1.32%)
Feb 03, 2005	0.5956	0.5981	0.5823	0.5859	869,169,664	-0.01(-2.29%)
Feb 02, 2005	0.5869	0.6017	0.5850	0.5996	1,214,942,720	+0.02(+2.71%)
Feb 01, 2005	0.5802	0.5856	0.5766	0.5838	806,153,472	+0.00(+0.82%)
Jan 31, 2005	0.5616	0.5865	0.5610	0.5790	1,997,418,496	+0.02(+3.95%)
Jan 28, 2005	0.5468	0.5570	0.5454	0.5570	951,212,736	+0.01(+1.84%)
Jan 27, 2005	0.5433	0.5491	0.5387	0.5470	589,050,944	+0.00(+0.54%)
Jan 26, 2005	0.5473	0.5478	0.5363	0.5440	882,750,144	+0.00(+0.28%)
Jan 25, 2005	0.5377	0.5485	0.5342	0.5425	1,150,592,896	+0.01(+1.82%)
Jan 24, 2005	0.5345	0.5405	0.5312	0.5328	1,000,452,160	+0.00(+0.38%)
Jan 21, 2005	0.5363	0.5391	0.5271	0.5308	1,081,642,368	+0.00(+0.04%)
Jan 20, 2005	0.5244	0.5366	0.5231	0.5305	1,085,654,912	+0.00(+0.83%)
Jan 19, 2005	0.5308	0.5381	0.5252	0.5262	897,890,048	-0.01(-1.09%)
Jan 18, 2005	0.5251	0.5323	0.5211	0.5320	1,194,848,000	+0.00(+0.64%)
Jan 14, 2005	0.5286	0.5400	0.5210	0.5286	2,100,499,968	+0.00(+0.57%)
Jan 13, 2005	0.5546	0.5604	0.5250	0.5256	3,758,551,040	+0.03(+6.63%)
Jan 12, 2005	0.4921	0.4962	0.4766	0.4929	2,407,139,072	+0.01(+1.39%)
Jan 11, 2005	0.5140	0.5207	0.4829	0.4861	3,102,208,256	-0.03(-6.38%)
Jan 10, 2005	0.5263	0.5323	0.5111	0.5192	2,059,763,584	-0.00(-0.42%)
Jan 07, 2005	0.4894	0.5243	0.4875	0.5214	2,651,112,960	+0.04(+7.28%)
Jan 06, 2005	0.4871	0.4887	0.4769	0.4860	837,024,832	+0.00(+0.08%)
Jan 05, 2005	0.4845	0.4913	0.4823	0.4857	807,336,192	+0.00(+0.88%)
Jan 04, 2005	0.4804	0.4930	0.4741	0.4814	1,302,072,832	+0.00(+1.03%)
Jan 03, 2005	0.4878	0.4903	0.4714	0.4765	822,247,680	-0.01(-1.72%)
Dec 31, 2004	0.4886	0.4894	0.4821	0.4849	325,839,648	-0.00(-0.62%)
Dec 30, 2004	0.4880	0.4897	0.4836	0.4879	411,056,384	+0.00(+0.56%)
Dec 29, 2004	0.4804	0.4893	0.4787	0.4852	533,353,344	+0.00(+0.41%)
Dec 28, 2004	0.4766	0.4838	0.4672	0.4833	725,779,968	+0.01(+1.61%)
Dec 27, 2004	0.4875	0.4906	0.4735	0.4756	664,143,424	-0.01(-1.33%)
Dec 23, 2004	0.4800	0.4838	0.4789	0.4820	291,648,032	+0.00(+0.41%)
Dec 22, 2004	0.4833	0.4846	0.4774	0.4800	671,401,408	+0.00(+0.09%)
Dec 21, 2004	0.4786	0.4802	0.4638	0.4796	1,264,292,864	+0.01(+1.55%)
Dec 20, 2004	0.4930	0.4970	0.4650	0.4723	1,385,434,368	-0.02(-3.49%)
Dec 17, 2004	0.5032	0.5048	0.4887	0.4894	983,800,832	-0.01(-2.41%)
Dec 16, 2004	0.4988	0.5082	0.4973	0.5014	1,336,594,048	+0.01(+2.05%)
Dec 15, 2004	0.4912	0.4929	0.4869	0.4914	472,712,864	-0.00(-0.05%)
Dec 14, 2004	0.4919	0.4961	0.4896	0.4916	493,583,744	+0.00(+0.59%)
Dec 13, 2004	0.4950	0.4962	0.4864	0.4887	468,854,752	-0.00(-0.37%)
Dec 10, 2004	0.4897	0.4973	0.4872	0.4906	920,138,944	+0.01(+1.81%)
Dec 09, 2004	0.4725	0.4849	0.4674	0.4818	882,321,664	+0.01(+1.12%)
Dec 08, 2004	0.4750	0.4851	0.4672	0.4765	827,511,488	+0.00(+0.62%)
Dec 07, 2004	0.4964	0.5025	0.4711	0.4735	1,256,882,176	-0.02(-4.39%)
Dec 06, 2004	0.4838	0.4988	0.4740	0.4953	1,480,678,272	+0.02(+4.95%)
Dec 03, 2004	0.4861	0.4894	0.4650	0.4720	1,470,372,224	-0.02(-3.88%)
Dec 02, 2004	0.4979	0.5037	0.4869	0.4910	1,173,332,224	-0.02(-3.81%)
Dec 01, 2004	0.5104	0.5116	0.4990	0.5104	950,253,312	+0.01(+1.10%)
Nov 30, 2004	0.5180	0.5180	0.5049	0.5049	1,221,289,472	-0.01(-2.03%)
Nov 29, 2004	0.5195	0.5238	0.5076	0.5153	2,033,999,360	+0.03(+6.03%)
Nov 26, 2004	0.4921	0.4951	0.4845	0.4860	652,496,064	+0.00(+0.78%)
Nov 24, 2004	0.4645	0.4909	0.4634	0.4823	1,650,321,536	+0.02(+4.54%)
Nov 23, 2004	0.4690	0.4702	0.4597	0.4613	1,080,937,088	-0.00(-0.13%)
Nov 22, 2004	0.4369	0.4819	0.4360	0.4619	3,048,551,936	+0.05(+11.20%)
Nov 19, 2004	0.4178	0.4285	0.4104	0.4154	908,073,280	-0.00(-0.40%)
Nov 18, 2004	0.4089	0.4175	0.4088	0.4171	546,361,984	+0.00(+0.89%)
Nov 17, 2004	0.4156	0.4175	0.4083	0.4134	472,852,320	-0.00(-0.06%)
Nov 16, 2004	0.4153	0.4156	0.4102	0.4136	350,063,968	-0.00(-0.55%)
Nov 15, 2004	0.4147	0.4176	0.4092	0.4159	446,131,200	-0.00(-0.47%)
Nov 12, 2004	0.4142	0.4193	0.4129	0.4179	469,379,360	+0.00(+0.36%)
Nov 11, 2004	0.4138	0.4174	0.4083	0.4164	484,619,168	+0.00(+1.00%)
Nov 10, 2004	0.4062	0.4171	0.4059	0.4122	603,668,928	+0.01(+1.30%)
Nov 09, 2004	0.4081	0.4107	0.4019	0.4070	565,134,464	-0.00(-0.61%)
Nov 08, 2004	0.4086	0.4175	0.4055	0.4095	625,177,344	-0.00(-0.62%)
Nov 05, 2004	0.4134	0.4141	0.3918	0.4120	1,429,327,744	+0.00(+0.50%)
Nov 04, 2004	0.4144	0.4183	0.4094	0.4100	1,101,728,384	-0.01(-1.55%)
Nov 03, 2004	0.4099	0.4225	0.4065	0.4165	1,428,006,272	+0.01(+3.38%)
Nov 02, 2004	0.3948	0.4072	0.3946	0.4028	865,873,280	+0.01(+2.00%)
Nov 01, 2004	0.3953	0.4010	0.3918	0.3949	715,088,832	+0.00(+0.10%)
Oct 29, 2004	0.3912	0.4006	0.3900	0.3946	961,296,384	+0.00(+0.40%)
Oct 28, 2004	0.3763	0.3932	0.3727	0.3930	1,024,898,496	+0.01(+3.76%)
Oct 27, 2004	0.3664	0.3811	0.3627	0.3787	1,417,753,472	+0.02(+4.86%)
Oct 26, 2004	0.3573	0.3618	0.3537	0.3612	705,094,976	+0.00(+0.88%)
Oct 25, 2004	0.3554	0.3602	0.3544	0.3580	465,600,960	+0.00(+0.30%)
Oct 22, 2004	0.3569	0.3589	0.3540	0.3570	574,318,208	-0.00(-1.11%)
Oct 21, 2004	0.3587	0.3624	0.3566	0.3610	860,069,504	+0.00(+0.99%)
Oct 20, 2004	0.3546	0.3584	0.3513	0.3574	730,468,096	+0.00(+0.11%)
Oct 19, 2004	0.3622	0.3641	0.3562	0.3571	952,298,560	-0.00(-0.69%)
Oct 18, 2004	0.3373	0.3595	0.3366	0.3595	1,426,804,352	+0.02(+4.95%)
Oct 15, 2004	0.3379	0.3434	0.3327	0.3426	1,219,025,024	+0.00(+1.16%)
Oct 14, 2004	0.3240	0.3445	0.3204	0.3387	3,283,796,224	+0.04(+13.16%)
Oct 13, 2004	0.2923	0.2994	0.2917	0.2993	1,423,265,024	+0.01(+3.81%)
Oct 12, 2004	0.2899	0.2905	0.2835	0.2883	546,235,776	-0.00(-0.78%)
Oct 11, 2004	0.2921	0.2941	0.2876	0.2906	384,082,944	-0.00(-1.20%)
Oct 08, 2004	0.2978	0.2995	0.2925	0.2941	426,083,712	-0.00(-1.41%)
Oct 07, 2004	0.3053	0.3082	0.2971	0.2983	505,994,720	-0.01(-2.51%)
Oct 06, 2004	0.2974	0.3069	0.2972	0.3060	529,422,208	+0.01(+3.23%)
Oct 05, 2004	0.2903	0.2987	0.2891	0.2964	481,956,352	+0.00(+1.50%)
Oct 04, 2004	0.2950	0.2950	0.2918	0.2921	681,295,680	+0.00(+0.31%)
Oct 01, 2004	0.2946	0.2951	0.2905	0.2912	552,125,888	-0.00(-0.21%)
Sep 30, 2004	0.2937	0.2957	0.2895	0.2918	504,068,992	+0.00(+0.18%)
Sep 29, 2004	0.2856	0.2926	0.2848	0.2912	324,352,192	+0.00(+1.68%)
Sep 28, 2004	0.2824	0.2883	0.2820	0.2864	418,799,136	+0.00(+1.36%)
Sep 27, 2004	0.2784	0.2860	0.2773	0.2826	471,584,000	+0.00(+0.64%)
Sep 24, 2004	0.2816	0.2861	0.2797	0.2808	438,129,472	+0.00(+0.05%)
Sep 23, 2004	0.2789	0.2824	0.2781	0.2806	471,331,648	+0.00(+0.95%)
Sep 22, 2004	0.2869	0.2872	0.2772	0.2780	476,431,520	-0.01(-2.87%)
Sep 21, 2004	0.2839	0.2927	0.2821	0.2862	458,621,856	+0.00(+0.80%)
Sep 20, 2004	0.2778	0.2860	0.2776	0.2839	290,585,568	+0.00(+1.53%)
Sep 17, 2004	0.2752	0.2815	0.2741	0.2797	608,888,320	+0.01(+2.17%)
Sep 16, 2004	0.2650	0.2768	0.2641	0.2737	595,176,320	+0.01(+3.27%)
Sep 15, 2004	0.2650	0.2671	0.2620	0.2650	276,574,240	-0.00(-0.82%)
Sep 14, 2004	0.2658	0.2677	0.2619	0.2672	305,705,856	-0.00(-0.28%)
Sep 13, 2004	0.2700	0.2716	0.2659	0.2680	334,439,008	-0.00(-0.78%)
Sep 10, 2004	0.2687	0.2728	0.2670	0.2701	386,015,296	+0.00(+0.48%)
Sep 09, 2004	0.2718	0.2733	0.2656	0.2688	547,185,344	-0.00(-1.79%)
Sep 08, 2004	0.2688	0.2754	0.2687	0.2737	407,271,328	+0.00(+1.65%)
Sep 07, 2004	0.2665	0.2725	0.2653	0.2693	356,186,464	+0.00(+1.50%)
Sep 03, 2004	0.2638	0.2705	0.2636	0.2653	348,025,344	-0.00(-1.21%)
Sep 02, 2004	0.2673	0.2696	0.2623	0.2685	481,929,792	-0.00(-0.56%)
Sep 01, 2004	0.2583	0.2710	0.2574	0.2700	611,869,888	+0.01(+3.97%)
Aug 31, 2004	0.2565	0.2632	0.2560	0.2597	448,886,976	+0.00(+1.08%)
Aug 30, 2004	0.2562	0.2614	0.2557	0.2569	258,678,256	-0.00(-0.67%)
Aug 27, 2004	0.2606	0.2617	0.2560	0.2586	461,158,496	-0.00(-0.89%)
Aug 26, 2004	0.2497	0.2649	0.2465	0.2610	1,133,741,952	+0.01(+4.87%)
Aug 25, 2004	0.2403	0.2496	0.2389	0.2489	599,797,568	+0.01(+3.44%)
Aug 24, 2004	0.2354	0.2406	0.2348	0.2406	443,641,024	+0.01(+2.80%)
Aug 23, 2004	0.2319	0.2355	0.2304	0.2340	301,967,264	+0.00(+0.91%)
Aug 20, 2004	0.2315	0.2333	0.2296	0.2319	375,629,664	+0.00(+0.29%)
Aug 19, 2004	0.2373	0.2399	0.2286	0.2312	461,211,616	-0.01(-3.24%)
Aug 18, 2004	0.2297	0.2398	0.2296	0.2390	432,319,072	+0.01(+2.82%)
Aug 17, 2004	0.2304	0.2344	0.2285	0.2324	383,040,384	+0.00(+0.29%)
Aug 16, 2004	0.2325	0.2388	0.2307	0.2318	516,725,696	-0.00(-0.19%)
Aug 13, 2004	0.2309	0.2355	0.2289	0.2322	388,990,208	+0.00(+1.55%)
Aug 12, 2004	0.2300	0.2323	0.2280	0.2287	268,247,136	-0.00(-2.06%)
Aug 11, 2004	0.2342	0.2344	0.2278	0.2335	382,323,232	-0.00(-1.62%)
Aug 10, 2004	0.2288	0.2375	0.2285	0.2373	416,548,032	+0.01(+4.03%)
Aug 09, 2004	0.2248	0.2293	0.2245	0.2281	344,877,792	+0.00(+1.75%)
Aug 06, 2004	0.2327	0.2342	0.2236	0.2242	583,853,888	-0.01(-5.13%)
Aug 05, 2004	0.2391	0.2432	0.2353	0.2364	289,941,440	-0.00(-1.26%)
Aug 04, 2004	0.2348	0.2419	0.2347	0.2394	328,004,448	+0.00(+1.60%)
Aug 03, 2004	0.2372	0.2388	0.2345	0.2356	250,404,272	-0.00(-0.92%)
Aug 02, 2004	0.2352	0.2425	0.2344	0.2378	432,916,704	-0.01(-2.35%)
Jul 30, 2004	0.2461	0.2485	0.2409	0.2435	288,274,688	-0.00(-0.92%)
Jul 29, 2004	0.2447	0.2471	0.2419	0.2458	263,432,816	+0.00(+1.15%)
Jul 28, 2004	0.2433	0.2440	0.2346	0.2430	338,004,928	-0.00(-0.49%)
Jul 27, 2004	0.2391	0.2466	0.2377	0.2442	504,009,248	+0.01(+3.74%)
Jul 26, 2004	0.2323	0.2368	0.2318	0.2354	467,114,976	+0.00(+1.82%)
Jul 23, 2004	0.2387	0.2391	0.2295	0.2312	324,405,312	-0.01(-3.09%)
Jul 22, 2004	0.2360	0.2389	0.2339	0.2385	396,261,504	+0.00(+0.19%)
Jul 21, 2004	0.2432	0.2463	0.2360	0.2381	357,235,648	-0.00(-1.80%)
Jul 20, 2004	0.2404	0.2425	0.2376	0.2425	383,996,608	+0.00(+0.72%)
Jul 19, 2004	0.2413	0.2426	0.2384	0.2407	632,282,560	-0.00(-0.71%)
Jul 16, 2004	0.2479	0.2479	0.2419	0.2425	579,112,576	-0.01(-2.22%)
Jul 15, 2004	0.2451	0.2532	0.2418	0.2480	2,096,937,472	+0.03(+11.33%)
Jul 14, 2004	0.2181	0.2257	0.2164	0.2227	1,009,067,648	+0.00(+1.23%)
Jul 13, 2004	0.2202	0.2229	0.2185	0.2200	374,965,600	+0.00(+0.27%)
Jul 12, 2004	0.2260	0.2262	0.2178	0.2194	606,683,712	-0.01(-2.96%)
Jul 09, 2004	0.2279	0.2297	0.2261	0.2261	247,661,776	-0.00(-0.36%)
Jul 08, 2004	0.2269	0.2310	0.2255	0.2269	276,733,600	-0.00(-0.82%)
Jul 07, 2004	0.2320	0.2361	0.2269	0.2288	471,969,120	-0.00(-1.81%)
Jul 06, 2004	0.2342	0.2366	0.2319	0.2330	413,885,216	-0.00(-0.42%)
Jul 02, 2004	0.2293	0.2348	0.2239	0.2340	1,080,107,136	-0.01(-3.78%)
Jul 01, 2004	0.2415	0.2446	0.2402	0.2432	413,035,232	-0.00(-0.74%)
Jun 30, 2004	0.2448	0.2483	0.2401	0.2450	442,525,440	+0.00(+0.12%)
Jun 29, 2004	0.2417	0.2484	0.2365	0.2447	700,267,392	+0.00(+0.03%)
Jun 28, 2004	0.2553	0.2574	0.2425	0.2446	618,125,184	-0.01(-3.59%)
Jun 25, 2004	0.2485	0.2537	0.2485	0.2537	424,098,208	+0.00(+1.57%)
Jun 24, 2004	0.2535	0.2537	0.2483	0.2498	299,424,000	-0.00(-1.54%)
Jun 23, 2004	0.2485	0.2547	0.2476	0.2537	463,542,400	+0.01(+2.12%)
Jun 22, 2004	0.2434	0.2492	0.2431	0.2485	432,604,608	+0.01(+2.07%)
Jun 21, 2004	0.2494	0.2522	0.2419	0.2434	462,705,728	-0.00(-1.76%)
Jun 18, 2004	0.2453	0.2516	0.2442	0.2478	484,074,656	+0.00(+0.30%)
Jun 17, 2004	0.2465	0.2495	0.2425	0.2470	661,055,616	+0.00(+0.21%)
Jun 16, 2004	0.2306	0.2509	0.2299	0.2465	1,078,652,800	+0.02(+6.68%)
Jun 15, 2004	0.2278	0.2345	0.2278	0.2311	527,237,504	+0.00(+1.89%)
Jun 14, 2004	0.2308	0.2310	0.2221	0.2268	289,310,592	-0.00(-2.02%)
Jun 10, 2004	0.2274	0.2332	0.2274	0.2315	305,493,344	+0.00(+1.79%)
Jun 09, 2004	0.2266	0.2312	0.2259	0.2274	414,077,792	-0.00(-0.49%)
Jun 08, 2004	0.2252	0.2292	0.2246	0.2285	492,381,824	+0.00(+1.81%)
Jun 07, 2004	0.2187	0.2257	0.2169	0.2245	350,933,856	+0.01(+3.58%)
Jun 04, 2004	0.2150	0.2202	0.2147	0.2167	473,257,376	+0.00(+1.34%)
Jun 03, 2004	0.2163	0.2183	0.2130	0.2138	298,720,096	-0.00(-1.80%)
Jun 02, 2004	0.2111	0.2196	0.2093	0.2178	377,927,232	+0.01(+3.07%)