Apple Inc NASDAQ:AAPL Historical Prices

Below are the 8000 trading days of historical prices for AAPL.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	AAPL	Fri, Mar 1, 2024	179.55	180.53	177.38	179.66
7999	NASDAQ	AAPL	Thu, Feb 29, 2024	181.27	182.57	179.53	180.75
7998	NASDAQ	AAPL	Wed, Feb 28, 2024	182.51	183.12	180.13	181.42
7997	NASDAQ	AAPL	Tue, Feb 27, 2024	181.10	183.92	179.56	182.63
7996	NASDAQ	AAPL	Mon, Feb 26, 2024	182.24	182.76	180.65	181.16
7995	NASDAQ	AAPL	Fri, Feb 23, 2024	185.01	185.04	182.23	182.52
7994	NASDAQ	AAPL	Thu, Feb 22, 2024	183.48	184.96	182.46	184.37
7993	NASDAQ	AAPL	Wed, Feb 21, 2024	181.94	182.89	180.66	182.32
7992	NASDAQ	AAPL	Tue, Feb 20, 2024	181.79	182.43	180.00	181.56
7991	NASDAQ	AAPL	Fri, Feb 16, 2024	183.42	184.85	181.67	182.31
7990	NASDAQ	AAPL	Thu, Feb 15, 2024	183.55	184.49	181.35	183.86
7989	NASDAQ	AAPL	Wed, Feb 14, 2024	185.32	185.53	182.44	184.15
7988	NASDAQ	AAPL	Tue, Feb 13, 2024	185.77	186.21	183.51	185.04
7987	NASDAQ	AAPL	Mon, Feb 12, 2024	188.42	188.67	186.79	187.15
7986	NASDAQ	AAPL	Fri, Feb 9, 2024	188.65	189.99	188.00	188.85
7985	NASDAQ	AAPL	Thu, Feb 8, 2024	189.39	189.54	187.35	188.32
7984	NASDAQ	AAPL	Wed, Feb 7, 2024	190.64	191.05	188.61	189.41
7983	NASDAQ	AAPL	Tue, Feb 6, 2024	186.86	189.31	186.77	189.30
7982	NASDAQ	AAPL	Mon, Feb 5, 2024	188.15	189.25	185.84	187.68
7981	NASDAQ	AAPL	Fri, Feb 2, 2024	179.86	187.33	179.25	185.85
7980	NASDAQ	AAPL	Thu, Feb 1, 2024	183.99	186.95	183.82	186.86
7979	NASDAQ	AAPL	Wed, Jan 31, 2024	187.04	187.10	184.35	184.40
7978	NASDAQ	AAPL	Tue, Jan 30, 2024	190.94	191.80	187.47	188.04
7977	NASDAQ	AAPL	Mon, Jan 29, 2024	192.01	192.20	189.58	191.73
7976	NASDAQ	AAPL	Fri, Jan 26, 2024	194.27	194.76	191.94	192.42
7975	NASDAQ	AAPL	Thu, Jan 25, 2024	195.22	196.27	193.11	194.17
7974	NASDAQ	AAPL	Wed, Jan 24, 2024	195.42	196.38	194.34	194.50
7973	NASDAQ	AAPL	Tue, Jan 23, 2024	195.02	195.75	193.83	195.18
7972	NASDAQ	AAPL	Mon, Jan 22, 2024	192.30	195.33	192.26	193.89
7971	NASDAQ	AAPL	Fri, Jan 19, 2024	189.33	191.95	188.82	191.56
7970	NASDAQ	AAPL	Thu, Jan 18, 2024	186.09	189.14	185.83	188.63
7969	NASDAQ	AAPL	Wed, Jan 17, 2024	181.27	182.93	180.30	182.68
7968	NASDAQ	AAPL	Tue, Jan 16, 2024	182.16	184.26	180.93	183.63
7967	NASDAQ	AAPL	Fri, Jan 12, 2024	186.06	186.74	185.19	185.92
7966	NASDAQ	AAPL	Thu, Jan 11, 2024	186.54	187.05	183.62	185.59
7965	NASDAQ	AAPL	Wed, Jan 10, 2024	184.35	186.40	183.92	186.19
7964	NASDAQ	AAPL	Tue, Jan 9, 2024	183.92	185.15	182.73	185.14
7963	NASDAQ	AAPL	Mon, Jan 8, 2024	182.09	185.60	181.50	185.56
7962	NASDAQ	AAPL	Fri, Jan 5, 2024	181.99	182.76	180.17	181.18
7961	NASDAQ	AAPL	Thu, Jan 4, 2024	182.15	183.09	180.88	181.91
7960	NASDAQ	AAPL	Wed, Jan 3, 2024	184.22	185.88	183.43	184.25
7959	NASDAQ	AAPL	Tue, Jan 2, 2024	187.15	188.44	183.89	185.64
7958	NASDAQ	AAPL	Fri, Dec 29, 2023	193.90	194.40	191.73	192.53
7957	NASDAQ	AAPL	Thu, Dec 28, 2023	194.14	194.66	193.17	193.58
7956	NASDAQ	AAPL	Wed, Dec 27, 2023	192.49	193.50	191.09	193.15
7955	NASDAQ	AAPL	Tue, Dec 26, 2023	193.61	193.89	192.83	193.05
7954	NASDAQ	AAPL	Fri, Dec 22, 2023	195.18	195.41	192.97	193.60
7953	NASDAQ	AAPL	Thu, Dec 21, 2023	196.10	197.08	193.50	194.68
7952	NASDAQ	AAPL	Wed, Dec 20, 2023	196.90	197.68	194.83	194.83
7951	NASDAQ	AAPL	Tue, Dec 19, 2023	196.16	196.95	195.89	196.94
7950	NASDAQ	AAPL	Mon, Dec 18, 2023	196.09	196.63	194.39	195.89
7949	NASDAQ	AAPL	Fri, Dec 15, 2023	197.53	198.40	197.00	197.57
7948	NASDAQ	AAPL	Thu, Dec 14, 2023	198.02	199.62	196.16	198.11
7947	NASDAQ	AAPL	Wed, Dec 13, 2023	195.09	198.00	194.85	197.96
7946	NASDAQ	AAPL	Tue, Dec 12, 2023	193.08	194.72	191.72	194.71
7945	NASDAQ	AAPL	Mon, Dec 11, 2023	193.11	193.49	191.42	193.18
7944	NASDAQ	AAPL	Fri, Dec 8, 2023	194.20	195.99	193.67	195.71
7943	NASDAQ	AAPL	Thu, Dec 7, 2023	193.63	195.00	193.59	194.27
7942	NASDAQ	AAPL	Wed, Dec 6, 2023	194.45	194.76	192.11	192.32
7941	NASDAQ	AAPL	Tue, Dec 5, 2023	190.21	194.40	190.18	193.42
7940	NASDAQ	AAPL	Mon, Dec 4, 2023	189.98	190.05	187.45	189.43
7939	NASDAQ	AAPL	Fri, Dec 1, 2023	190.33	191.56	189.23	191.24
7938	NASDAQ	AAPL	Thu, Nov 30, 2023	189.84	190.32	188.19	189.95
7937	NASDAQ	AAPL	Wed, Nov 29, 2023	190.90	192.09	188.97	189.37
7936	NASDAQ	AAPL	Tue, Nov 28, 2023	189.78	191.08	189.40	190.40
7935	NASDAQ	AAPL	Mon, Nov 27, 2023	189.92	190.67	188.90	189.79
7934	NASDAQ	AAPL	Fri, Nov 24, 2023	190.87	190.90	189.25	189.97
7933	NASDAQ	AAPL	Wed, Nov 22, 2023	191.49	192.93	190.83	191.31
7932	NASDAQ	AAPL	Tue, Nov 21, 2023	191.41	191.52	189.74	190.64
7931	NASDAQ	AAPL	Mon, Nov 20, 2023	189.89	191.91	189.88	191.45
7930	NASDAQ	AAPL	Fri, Nov 17, 2023	190.25	190.38	188.57	189.69
7929	NASDAQ	AAPL	Thu, Nov 16, 2023	189.57	190.96	188.65	189.71
7928	NASDAQ	AAPL	Wed, Nov 15, 2023	187.85	189.50	187.78	188.01
7927	NASDAQ	AAPL	Tue, Nov 14, 2023	187.70	188.11	186.30	187.44
7926	NASDAQ	AAPL	Mon, Nov 13, 2023	185.82	186.03	184.21	184.80
7925	NASDAQ	AAPL	Fri, Nov 10, 2023	183.97	186.57	183.53	186.40
7924	NASDAQ	AAPL	Thu, Nov 9, 2023	182.96	184.12	181.81	182.41
7923	NASDAQ	AAPL	Wed, Nov 8, 2023	182.35	183.45	181.59	182.89
7922	NASDAQ	AAPL	Tue, Nov 7, 2023	179.18	182.44	178.97	181.82
7921	NASDAQ	AAPL	Mon, Nov 6, 2023	176.38	179.43	176.21	179.23
7920	NASDAQ	AAPL	Fri, Nov 3, 2023	174.24	176.82	173.35	176.65
7919	NASDAQ	AAPL	Thu, Nov 2, 2023	175.52	177.78	175.46	177.57
7918	NASDAQ	AAPL	Wed, Nov 1, 2023	171.00	174.23	170.12	173.97
7917	NASDAQ	AAPL	Tue, Oct 31, 2023	169.35	170.90	167.90	170.77
7916	NASDAQ	AAPL	Mon, Oct 30, 2023	169.02	171.17	168.87	170.29
7915	NASDAQ	AAPL	Fri, Oct 27, 2023	166.91	168.96	166.83	168.22
7914	NASDAQ	AAPL	Thu, Oct 26, 2023	170.37	171.38	165.67	166.89
7913	NASDAQ	AAPL	Wed, Oct 25, 2023	171.88	173.06	170.65	171.10
7912	NASDAQ	AAPL	Tue, Oct 24, 2023	173.05	173.67	171.45	173.44
7911	NASDAQ	AAPL	Mon, Oct 23, 2023	170.91	174.01	169.93	173.00
7910	NASDAQ	AAPL	Fri, Oct 20, 2023	175.31	175.42	172.64	172.88
7909	NASDAQ	AAPL	Thu, Oct 19, 2023	176.04	177.84	175.19	175.46
7908	NASDAQ	AAPL	Wed, Oct 18, 2023	175.58	177.58	175.11	175.84
7907	NASDAQ	AAPL	Tue, Oct 17, 2023	176.65	178.42	174.80	177.15
7906	NASDAQ	AAPL	Mon, Oct 16, 2023	176.75	179.08	176.51	178.72
7905	NASDAQ	AAPL	Fri, Oct 13, 2023	181.42	181.93	178.14	178.85
7904	NASDAQ	AAPL	Thu, Oct 12, 2023	180.07	182.34	179.04	180.71
7903	NASDAQ	AAPL	Wed, Oct 11, 2023	178.20	179.85	177.60	179.80
7902	NASDAQ	AAPL	Tue, Oct 10, 2023	178.10	179.72	177.95	178.39
7901	NASDAQ	AAPL	Mon, Oct 9, 2023	176.81	179.05	175.80	178.99
7900	NASDAQ	AAPL	Fri, Oct 6, 2023	173.80	177.99	173.18	177.49
7899	NASDAQ	AAPL	Thu, Oct 5, 2023	173.79	175.45	172.68	174.91
7898	NASDAQ	AAPL	Wed, Oct 4, 2023	171.09	174.21	170.97	173.66
7897	NASDAQ	AAPL	Tue, Oct 3, 2023	172.26	173.63	170.82	172.40
7896	NASDAQ	AAPL	Mon, Oct 2, 2023	171.22	174.30	170.93	173.75
7895	NASDAQ	AAPL	Fri, Sep 29, 2023	172.02	173.07	170.34	171.21
7894	NASDAQ	AAPL	Thu, Sep 28, 2023	169.34	172.03	167.62	170.69
7893	NASDAQ	AAPL	Wed, Sep 27, 2023	172.62	173.04	169.05	170.43
7892	NASDAQ	AAPL	Tue, Sep 26, 2023	174.82	175.20	171.66	171.96
7891	NASDAQ	AAPL	Mon, Sep 25, 2023	174.20	176.97	174.15	176.08
7890	NASDAQ	AAPL	Fri, Sep 22, 2023	174.67	177.08	174.05	174.79
7889	NASDAQ	AAPL	Thu, Sep 21, 2023	174.55	176.30	173.86	173.93
7888	NASDAQ	AAPL	Wed, Sep 20, 2023	179.26	179.70	175.40	175.49
7887	NASDAQ	AAPL	Tue, Sep 19, 2023	177.52	179.63	177.13	179.07
7886	NASDAQ	AAPL	Mon, Sep 18, 2023	176.48	179.38	176.17	177.97
7885	NASDAQ	AAPL	Fri, Sep 15, 2023	176.48	176.50	173.82	175.01
7884	NASDAQ	AAPL	Thu, Sep 14, 2023	174.00	176.10	173.58	175.74
7883	NASDAQ	AAPL	Wed, Sep 13, 2023	176.51	177.30	173.98	174.21
7882	NASDAQ	AAPL	Tue, Sep 12, 2023	179.49	180.13	174.82	176.21
7881	NASDAQ	AAPL	Mon, Sep 11, 2023	179.45	179.55	179.45	179.55
7880	NASDAQ	AAPL	Fri, Sep 8, 2023	178.35	180.24	177.79	178.18
7879	NASDAQ	AAPL	Thu, Sep 7, 2023	175.18	178.21	173.54	177.56
7878	NASDAQ	AAPL	Wed, Sep 6, 2023	188.40	188.85	181.47	182.91
7877	NASDAQ	AAPL	Tue, Sep 5, 2023	188.28	189.98	187.61	189.70
7876	NASDAQ	AAPL	Fri, Sep 1, 2023	189.49	189.92	188.28	189.46
7875	NASDAQ	AAPL	Thu, Aug 31, 2023	187.84	189.12	187.48	187.87
7874	NASDAQ	AAPL	Wed, Aug 30, 2023	184.94	187.85	184.74	187.65
7873	NASDAQ	AAPL	Tue, Aug 29, 2023	179.70	184.90	179.50	184.12
7872	NASDAQ	AAPL	Mon, Aug 28, 2023	180.09	180.59	178.55	180.19
7871	NASDAQ	AAPL	Fri, Aug 25, 2023	177.38	179.15	175.82	178.61
7870	NASDAQ	AAPL	Thu, Aug 24, 2023	180.67	181.10	176.01	176.38
7869	NASDAQ	AAPL	Wed, Aug 23, 2023	178.52	181.55	178.33	181.12
7868	NASDAQ	AAPL	Tue, Aug 22, 2023	177.06	177.68	176.25	177.23
7867	NASDAQ	AAPL	Mon, Aug 21, 2023	175.07	176.13	173.74	175.84
7866	NASDAQ	AAPL	Fri, Aug 18, 2023	172.30	175.10	171.96	174.49
7865	NASDAQ	AAPL	Thu, Aug 17, 2023	177.14	177.51	173.48	174.00
7864	NASDAQ	AAPL	Wed, Aug 16, 2023	177.13	178.54	176.50	176.57
7863	NASDAQ	AAPL	Tue, Aug 15, 2023	178.88	179.48	177.05	177.45
7862	NASDAQ	AAPL	Mon, Aug 14, 2023	177.97	179.69	177.31	179.46
7861	NASDAQ	AAPL	Fri, Aug 11, 2023	177.32	178.62	176.55	177.79
7860	NASDAQ	AAPL	Thu, Aug 10, 2023	179.48	180.75	177.60	177.97
7859	NASDAQ	AAPL	Wed, Aug 9, 2023	180.87	180.93	177.01	178.19
7858	NASDAQ	AAPL	Tue, Aug 8, 2023	179.69	180.27	177.58	179.80
7857	NASDAQ	AAPL	Mon, Aug 7, 2023	182.13	183.13	177.35	178.85
7856	NASDAQ	AAPL	Fri, Aug 4, 2023	185.52	187.38	181.92	181.99
7855	NASDAQ	AAPL	Thu, Aug 3, 2023	191.57	192.37	190.69	191.17
7854	NASDAQ	AAPL	Wed, Aug 2, 2023	195.04	195.18	191.85	192.58
7853	NASDAQ	AAPL	Tue, Aug 1, 2023	196.24	196.73	195.28	195.61
7852	NASDAQ	AAPL	Mon, Jul 31, 2023	196.06	196.49	195.26	196.45
7851	NASDAQ	AAPL	Fri, Jul 28, 2023	194.67	196.63	194.14	195.83
7850	NASDAQ	AAPL	Thu, Jul 27, 2023	196.02	197.20	192.55	193.22
7849	NASDAQ	AAPL	Wed, Jul 26, 2023	193.67	195.64	193.32	194.50
7848	NASDAQ	AAPL	Tue, Jul 25, 2023	193.33	194.44	192.92	193.62
7847	NASDAQ	AAPL	Mon, Jul 24, 2023	193.41	194.91	192.25	192.75
7846	NASDAQ	AAPL	Fri, Jul 21, 2023	194.10	194.97	191.23	191.94
7845	NASDAQ	AAPL	Thu, Jul 20, 2023	195.09	196.47	192.50	193.13
7844	NASDAQ	AAPL	Wed, Jul 19, 2023	193.10	198.23	192.65	195.10
7843	NASDAQ	AAPL	Tue, Jul 18, 2023	193.35	194.33	192.42	193.73
7842	NASDAQ	AAPL	Mon, Jul 17, 2023	191.90	194.32	191.81	193.99
7841	NASDAQ	AAPL	Fri, Jul 14, 2023	190.23	191.18	189.63	190.69
7840	NASDAQ	AAPL	Thu, Jul 13, 2023	190.50	191.19	189.78	190.54
7839	NASDAQ	AAPL	Wed, Jul 12, 2023	189.68	191.70	188.47	189.77
7838	NASDAQ	AAPL	Tue, Jul 11, 2023	189.16	189.30	186.60	188.08
7837	NASDAQ	AAPL	Mon, Jul 10, 2023	189.26	189.99	187.04	188.61
7836	NASDAQ	AAPL	Fri, Jul 7, 2023	191.41	192.67	190.24	190.68
7835	NASDAQ	AAPL	Thu, Jul 6, 2023	189.84	192.02	189.20	191.81
7834	NASDAQ	AAPL	Wed, Jul 5, 2023	191.57	192.98	190.62	191.33
7833	NASDAQ	AAPL	Mon, Jul 3, 2023	193.78	193.88	191.76	192.46
7832	NASDAQ	AAPL	Fri, Jun 30, 2023	191.63	194.48	191.26	193.97
7831	NASDAQ	AAPL	Thu, Jun 29, 2023	189.08	190.07	188.94	189.59
7830	NASDAQ	AAPL	Wed, Jun 28, 2023	187.93	189.90	187.60	189.25
7829	NASDAQ	AAPL	Tue, Jun 27, 2023	185.89	188.39	185.67	188.06
7828	NASDAQ	AAPL	Mon, Jun 26, 2023	186.83	188.05	185.23	185.27
7827	NASDAQ	AAPL	Fri, Jun 23, 2023	185.55	187.56	185.01	186.68
7826	NASDAQ	AAPL	Thu, Jun 22, 2023	183.74	187.05	183.67	187.00
7825	NASDAQ	AAPL	Wed, Jun 21, 2023	184.90	185.41	182.59	183.96
7824	NASDAQ	AAPL	Tue, Jun 20, 2023	184.41	186.10	184.41	185.01
7823	NASDAQ	AAPL	Fri, Jun 16, 2023	186.73	186.99	184.27	184.92
7822	NASDAQ	AAPL	Thu, Jun 15, 2023	183.96	186.52	183.78	186.01
7821	NASDAQ	AAPL	Wed, Jun 14, 2023	183.37	184.39	182.02	183.95
7820	NASDAQ	AAPL	Tue, Jun 13, 2023	182.80	184.15	182.44	183.31
7819	NASDAQ	AAPL	Mon, Jun 12, 2023	181.27	183.89	180.97	183.79
7818	NASDAQ	AAPL	Fri, Jun 9, 2023	181.50	182.23	180.63	180.96
7817	NASDAQ	AAPL	Thu, Jun 8, 2023	177.90	180.84	177.46	180.57
7816	NASDAQ	AAPL	Wed, Jun 7, 2023	178.44	181.21	177.32	177.82
7815	NASDAQ	AAPL	Tue, Jun 6, 2023	179.97	180.12	177.43	179.21
7814	NASDAQ	AAPL	Mon, Jun 5, 2023	182.63	184.95	178.04	179.58
7813	NASDAQ	AAPL	Fri, Jun 2, 2023	181.03	181.78	179.26	180.95
7812	NASDAQ	AAPL	Thu, Jun 1, 2023	177.70	180.12	176.93	180.09
7811	NASDAQ	AAPL	Wed, May 31, 2023	177.33	179.35	176.76	177.25
7810	NASDAQ	AAPL	Tue, May 30, 2023	176.96	178.99	176.57	177.30
7809	NASDAQ	AAPL	Fri, May 26, 2023	173.32	175.77	173.11	175.43
7808	NASDAQ	AAPL	Thu, May 25, 2023	172.41	173.90	171.69	172.99
7807	NASDAQ	AAPL	Wed, May 24, 2023	171.09	172.42	170.52	171.84
7806	NASDAQ	AAPL	Tue, May 23, 2023	173.13	173.38	171.28	171.56
7805	NASDAQ	AAPL	Mon, May 22, 2023	173.98	174.71	173.45	174.20
7804	NASDAQ	AAPL	Fri, May 19, 2023	176.39	176.39	174.94	175.16
7803	NASDAQ	AAPL	Thu, May 18, 2023	173.00	175.24	172.58	175.05
7802	NASDAQ	AAPL	Wed, May 17, 2023	171.71	172.93	170.42	172.69
7801	NASDAQ	AAPL	Tue, May 16, 2023	171.99	173.14	171.80	172.07
7800	NASDAQ	AAPL	Mon, May 15, 2023	173.16	173.21	171.47	172.07
7799	NASDAQ	AAPL	Fri, May 12, 2023	173.62	174.06	171.00	172.57
7798	NASDAQ	AAPL	Thu, May 11, 2023	173.85	174.59	172.17	173.75
7797	NASDAQ	AAPL	Wed, May 10, 2023	173.02	174.03	171.90	173.56
7796	NASDAQ	AAPL	Tue, May 9, 2023	173.05	173.54	171.60	171.77
7795	NASDAQ	AAPL	Mon, May 8, 2023	172.48	173.85	172.11	173.50
7794	NASDAQ	AAPL	Fri, May 5, 2023	170.98	174.30	170.76	173.57
7793	NASDAQ	AAPL	Thu, May 4, 2023	164.89	167.04	164.31	165.79
7792	NASDAQ	AAPL	Wed, May 3, 2023	169.50	170.92	167.16	167.45
7791	NASDAQ	AAPL	Tue, May 2, 2023	170.09	170.35	167.54	168.54
7790	NASDAQ	AAPL	Mon, May 1, 2023	169.28	170.45	168.64	169.59
7789	NASDAQ	AAPL	Fri, Apr 28, 2023	168.49	169.85	167.88	169.68
7788	NASDAQ	AAPL	Thu, Apr 27, 2023	165.19	168.56	165.19	168.41
7787	NASDAQ	AAPL	Wed, Apr 26, 2023	163.06	165.28	162.80	163.76
7786	NASDAQ	AAPL	Tue, Apr 25, 2023	165.19	166.31	163.73	163.77
7785	NASDAQ	AAPL	Mon, Apr 24, 2023	165.00	165.60	163.89	165.33
7784	NASDAQ	AAPL	Fri, Apr 21, 2023	165.05	166.45	164.49	165.02
7783	NASDAQ	AAPL	Thu, Apr 20, 2023	166.09	167.87	165.56	166.65
7782	NASDAQ	AAPL	Wed, Apr 19, 2023	165.80	168.16	165.54	167.63
7781	NASDAQ	AAPL	Tue, Apr 18, 2023	166.10	167.41	165.65	166.47
7780	NASDAQ	AAPL	Mon, Apr 17, 2023	165.09	165.39	164.03	165.23
7779	NASDAQ	AAPL	Fri, Apr 14, 2023	164.59	166.32	163.82	165.21
7778	NASDAQ	AAPL	Thu, Apr 13, 2023	161.63	165.80	161.42	165.56
7777	NASDAQ	AAPL	Wed, Apr 12, 2023	161.22	162.06	159.78	160.10
7776	NASDAQ	AAPL	Tue, Apr 11, 2023	162.35	162.36	160.51	160.80
7775	NASDAQ	AAPL	Mon, Apr 10, 2023	161.42	162.03	160.08	162.03
7774	NASDAQ	AAPL	Thu, Apr 6, 2023	162.43	164.96	162.00	164.66
7773	NASDAQ	AAPL	Wed, Apr 5, 2023	164.74	165.05	161.80	163.76
7772	NASDAQ	AAPL	Tue, Apr 4, 2023	166.60	166.84	165.11	165.63
7771	NASDAQ	AAPL	Mon, Apr 3, 2023	164.27	166.29	164.22	166.17
7770	NASDAQ	AAPL	Fri, Mar 31, 2023	162.44	165.00	161.91	164.90
7769	NASDAQ	AAPL	Thu, Mar 30, 2023	161.53	162.47	161.27	162.36
7768	NASDAQ	AAPL	Wed, Mar 29, 2023	159.37	161.05	159.35	160.77
7767	NASDAQ	AAPL	Tue, Mar 28, 2023	157.97	158.49	155.98	157.65
7766	NASDAQ	AAPL	Mon, Mar 27, 2023	159.94	160.77	157.87	158.28
7765	NASDAQ	AAPL	Fri, Mar 24, 2023	158.86	160.34	157.85	160.25
7764	NASDAQ	AAPL	Thu, Mar 23, 2023	158.83	161.55	157.68	158.93
7763	NASDAQ	AAPL	Wed, Mar 22, 2023	159.30	162.14	157.81	157.83
7762	NASDAQ	AAPL	Tue, Mar 21, 2023	157.32	159.40	156.54	159.28
7761	NASDAQ	AAPL	Mon, Mar 20, 2023	155.07	157.82	154.15	157.40
7760	NASDAQ	AAPL	Fri, Mar 17, 2023	156.08	156.74	154.28	155.00
7759	NASDAQ	AAPL	Thu, Mar 16, 2023	152.16	156.46	151.64	155.85
7758	NASDAQ	AAPL	Wed, Mar 15, 2023	151.19	153.25	149.92	152.99
7757	NASDAQ	AAPL	Tue, Mar 14, 2023	151.28	153.40	150.10	152.59
7756	NASDAQ	AAPL	Mon, Mar 13, 2023	147.81	153.14	147.70	150.47
7755	NASDAQ	AAPL	Fri, Mar 10, 2023	150.21	150.94	147.61	148.50
7754	NASDAQ	AAPL	Thu, Mar 9, 2023	153.56	154.54	150.23	150.59
7753	NASDAQ	AAPL	Wed, Mar 8, 2023	152.81	153.47	151.83	152.87
7752	NASDAQ	AAPL	Tue, Mar 7, 2023	153.70	154.03	151.13	151.60
7751	NASDAQ	AAPL	Mon, Mar 6, 2023	153.79	156.30	153.46	153.83
7750	NASDAQ	AAPL	Fri, Mar 3, 2023	148.05	151.11	147.33	151.03
7749	NASDAQ	AAPL	Thu, Mar 2, 2023	144.38	146.71	143.90	145.91
7748	NASDAQ	AAPL	Wed, Mar 1, 2023	146.83	147.23	145.01	145.31
7747	NASDAQ	AAPL	Tue, Feb 28, 2023	147.05	149.08	146.83	147.41
7746	NASDAQ	AAPL	Mon, Feb 27, 2023	147.71	149.17	147.45	147.92
7745	NASDAQ	AAPL	Fri, Feb 24, 2023	147.11	147.19	145.72	146.71
7744	NASDAQ	AAPL	Thu, Feb 23, 2023	150.09	150.34	147.24	149.40
7743	NASDAQ	AAPL	Wed, Feb 22, 2023	148.87	149.95	147.16	148.91
7742	NASDAQ	AAPL	Tue, Feb 21, 2023	150.20	151.30	148.41	148.48
7741	NASDAQ	AAPL	Fri, Feb 17, 2023	152.35	153.00	150.85	152.55
7740	NASDAQ	AAPL	Thu, Feb 16, 2023	153.51	156.33	153.35	153.71
7739	NASDAQ	AAPL	Wed, Feb 15, 2023	153.11	155.50	152.88	155.33
7738	NASDAQ	AAPL	Tue, Feb 14, 2023	152.12	153.77	150.86	153.20
7737	NASDAQ	AAPL	Mon, Feb 13, 2023	150.95	154.26	150.92	153.85
7736	NASDAQ	AAPL	Fri, Feb 10, 2023	149.46	151.34	149.22	151.01
7735	NASDAQ	AAPL	Thu, Feb 9, 2023	153.78	154.33	150.42	150.87
7734	NASDAQ	AAPL	Wed, Feb 8, 2023	153.88	154.58	151.17	151.92
7733	NASDAQ	AAPL	Tue, Feb 7, 2023	150.64	155.23	150.64	154.65
7732	NASDAQ	AAPL	Mon, Feb 6, 2023	152.58	153.10	150.78	151.73
7731	NASDAQ	AAPL	Fri, Feb 3, 2023	148.03	157.38	147.83	154.50
7730	NASDAQ	AAPL	Thu, Feb 2, 2023	148.90	151.18	148.17	150.82
7729	NASDAQ	AAPL	Wed, Feb 1, 2023	143.97	146.61	141.32	145.43
7728	NASDAQ	AAPL	Tue, Jan 31, 2023	142.70	144.34	142.28	144.29
7727	NASDAQ	AAPL	Mon, Jan 30, 2023	144.96	145.55	142.85	143.00
7726	NASDAQ	AAPL	Fri, Jan 27, 2023	143.16	147.23	143.08	145.93
7725	NASDAQ	AAPL	Thu, Jan 26, 2023	143.17	144.25	141.90	143.96
7724	NASDAQ	AAPL	Wed, Jan 25, 2023	140.89	142.43	138.81	141.86
7723	NASDAQ	AAPL	Tue, Jan 24, 2023	140.31	143.16	140.30	142.53
7722	NASDAQ	AAPL	Mon, Jan 23, 2023	138.12	143.32	137.90	141.11
7721	NASDAQ	AAPL	Fri, Jan 20, 2023	135.28	138.02	134.22	137.87
7720	NASDAQ	AAPL	Thu, Jan 19, 2023	134.08	136.25	133.77	135.27
7719	NASDAQ	AAPL	Wed, Jan 18, 2023	136.82	138.61	135.03	135.21
7718	NASDAQ	AAPL	Tue, Jan 17, 2023	134.83	137.29	134.13	135.94
7717	NASDAQ	AAPL	Fri, Jan 13, 2023	132.03	134.92	131.66	134.76
7716	NASDAQ	AAPL	Thu, Jan 12, 2023	133.88	134.26	131.44	133.41
7715	NASDAQ	AAPL	Wed, Jan 11, 2023	131.25	133.51	130.46	133.49
7714	NASDAQ	AAPL	Tue, Jan 10, 2023	130.26	131.26	128.12	130.73
7713	NASDAQ	AAPL	Mon, Jan 9, 2023	130.47	133.41	129.89	130.15
7712	NASDAQ	AAPL	Fri, Jan 6, 2023	126.01	130.29	124.89	129.62
7711	NASDAQ	AAPL	Thu, Jan 5, 2023	127.13	127.77	124.76	125.02
7710	NASDAQ	AAPL	Wed, Jan 4, 2023	126.89	128.66	125.08	126.36
7709	NASDAQ	AAPL	Tue, Jan 3, 2023	130.28	130.90	124.17	125.07
7708	NASDAQ	AAPL	Fri, Dec 30, 2022	128.41	129.95	127.43	129.93
7707	NASDAQ	AAPL	Thu, Dec 29, 2022	127.99	130.48	127.73	129.61
7706	NASDAQ	AAPL	Wed, Dec 28, 2022	129.67	131.03	125.87	126.04
7705	NASDAQ	AAPL	Tue, Dec 27, 2022	131.38	131.41	128.72	130.03
7704	NASDAQ	AAPL	Fri, Dec 23, 2022	130.92	132.42	129.64	131.86
7703	NASDAQ	AAPL	Thu, Dec 22, 2022	134.35	134.56	130.30	132.23
7702	NASDAQ	AAPL	Wed, Dec 21, 2022	132.98	136.81	132.75	135.45
7701	NASDAQ	AAPL	Tue, Dec 20, 2022	131.39	133.25	129.89	132.30
7700	NASDAQ	AAPL	Mon, Dec 19, 2022	135.11	135.20	131.32	132.37
7699	NASDAQ	AAPL	Fri, Dec 16, 2022	136.69	137.65	133.73	134.51
7698	NASDAQ	AAPL	Thu, Dec 15, 2022	141.11	141.80	136.03	136.50
7697	NASDAQ	AAPL	Wed, Dec 14, 2022	145.35	146.66	141.16	143.21
7696	NASDAQ	AAPL	Tue, Dec 13, 2022	149.50	149.97	144.24	145.47
7695	NASDAQ	AAPL	Mon, Dec 12, 2022	142.70	144.50	141.06	144.49
7694	NASDAQ	AAPL	Fri, Dec 9, 2022	142.34	145.57	140.90	142.16
7693	NASDAQ	AAPL	Thu, Dec 8, 2022	142.36	143.52	141.10	142.65
7692	NASDAQ	AAPL	Wed, Dec 7, 2022	142.19	143.37	140.00	140.94
7691	NASDAQ	AAPL	Tue, Dec 6, 2022	147.08	147.30	141.92	142.91
7690	NASDAQ	AAPL	Mon, Dec 5, 2022	147.77	150.92	145.77	146.63
7689	NASDAQ	AAPL	Fri, Dec 2, 2022	145.96	148.00	145.65	147.81
7688	NASDAQ	AAPL	Thu, Dec 1, 2022	148.21	149.13	146.61	148.31
7687	NASDAQ	AAPL	Wed, Nov 30, 2022	141.40	148.72	140.55	148.03
7686	NASDAQ	AAPL	Tue, Nov 29, 2022	144.29	144.81	140.36	141.17
7685	NASDAQ	AAPL	Mon, Nov 28, 2022	145.14	146.64	143.38	144.22
7684	NASDAQ	AAPL	Fri, Nov 25, 2022	148.31	148.88	147.12	148.11
7683	NASDAQ	AAPL	Wed, Nov 23, 2022	149.45	151.83	149.34	151.07
7682	NASDAQ	AAPL	Tue, Nov 22, 2022	148.13	150.42	146.93	150.18
7681	NASDAQ	AAPL	Mon, Nov 21, 2022	150.16	150.37	147.72	148.01
7680	NASDAQ	AAPL	Fri, Nov 18, 2022	152.31	152.70	149.97	151.29
7679	NASDAQ	AAPL	Thu, Nov 17, 2022	146.43	151.48	146.15	150.72
7678	NASDAQ	AAPL	Wed, Nov 16, 2022	149.13	149.87	147.29	148.79
7677	NASDAQ	AAPL	Tue, Nov 15, 2022	152.22	153.59	148.56	150.04
7676	NASDAQ	AAPL	Mon, Nov 14, 2022	148.97	150.28	147.43	148.28
7675	NASDAQ	AAPL	Fri, Nov 11, 2022	145.82	150.01	144.37	149.70
7674	NASDAQ	AAPL	Thu, Nov 10, 2022	141.24	146.87	139.50	146.87
7673	NASDAQ	AAPL	Wed, Nov 9, 2022	138.50	138.55	134.59	134.87
7672	NASDAQ	AAPL	Tue, Nov 8, 2022	140.41	141.43	137.49	139.50
7671	NASDAQ	AAPL	Mon, Nov 7, 2022	137.11	139.15	135.67	138.92
7670	NASDAQ	AAPL	Fri, Nov 4, 2022	142.09	142.67	134.38	138.38
7669	NASDAQ	AAPL	Thu, Nov 3, 2022	142.06	142.80	138.75	138.88
7668	NASDAQ	AAPL	Wed, Nov 2, 2022	148.95	152.17	145.00	145.03
7667	NASDAQ	AAPL	Tue, Nov 1, 2022	155.08	155.45	149.13	150.65
7666	NASDAQ	AAPL	Mon, Oct 31, 2022	153.16	154.24	151.92	153.34
7665	NASDAQ	AAPL	Fri, Oct 28, 2022	148.20	157.50	147.82	155.74
7664	NASDAQ	AAPL	Thu, Oct 27, 2022	148.07	149.05	144.13	144.80
7663	NASDAQ	AAPL	Wed, Oct 26, 2022	150.96	151.99	148.04	149.35
7662	NASDAQ	AAPL	Tue, Oct 25, 2022	150.09	152.49	149.36	152.34
7661	NASDAQ	AAPL	Mon, Oct 24, 2022	147.19	150.23	146.00	149.45
7660	NASDAQ	AAPL	Fri, Oct 21, 2022	142.87	147.85	142.65	147.27
7659	NASDAQ	AAPL	Thu, Oct 20, 2022	143.02	145.89	142.65	143.39
7658	NASDAQ	AAPL	Wed, Oct 19, 2022	141.69	144.95	141.50	143.86
7657	NASDAQ	AAPL	Tue, Oct 18, 2022	145.49	146.70	140.61	143.75
7656	NASDAQ	AAPL	Mon, Oct 17, 2022	141.07	142.90	140.27	142.41
7655	NASDAQ	AAPL	Fri, Oct 14, 2022	144.31	144.52	138.19	138.38
7654	NASDAQ	AAPL	Thu, Oct 13, 2022	134.99	143.59	134.37	142.99
7653	NASDAQ	AAPL	Wed, Oct 12, 2022	139.13	140.36	138.16	138.34
7652	NASDAQ	AAPL	Tue, Oct 11, 2022	139.90	141.35	138.22	138.98
7651	NASDAQ	AAPL	Mon, Oct 10, 2022	140.42	141.89	138.57	140.42
7650	NASDAQ	AAPL	Fri, Oct 7, 2022	142.54	143.10	139.45	140.09
7649	NASDAQ	AAPL	Thu, Oct 6, 2022	145.81	147.54	145.22	145.43
7648	NASDAQ	AAPL	Wed, Oct 5, 2022	144.08	147.38	143.01	146.40
7647	NASDAQ	AAPL	Tue, Oct 4, 2022	145.03	146.22	144.26	146.10
7646	NASDAQ	AAPL	Mon, Oct 3, 2022	138.21	143.07	137.69	142.45
7645	NASDAQ	AAPL	Fri, Sep 30, 2022	141.28	143.10	138.00	138.20
7644	NASDAQ	AAPL	Thu, Sep 29, 2022	146.10	146.72	140.68	142.48
7643	NASDAQ	AAPL	Wed, Sep 28, 2022	147.64	150.64	144.84	149.84
7642	NASDAQ	AAPL	Tue, Sep 27, 2022	152.74	154.72	149.95	151.76
7641	NASDAQ	AAPL	Mon, Sep 26, 2022	149.66	153.77	149.64	150.77
7640	NASDAQ	AAPL	Fri, Sep 23, 2022	151.19	151.47	148.56	150.43
7639	NASDAQ	AAPL	Thu, Sep 22, 2022	152.38	154.47	150.91	152.74
7638	NASDAQ	AAPL	Wed, Sep 21, 2022	157.34	158.74	153.60	153.72
7637	NASDAQ	AAPL	Tue, Sep 20, 2022	153.40	158.08	153.08	156.90
7636	NASDAQ	AAPL	Mon, Sep 19, 2022	149.31	154.56	149.10	154.48
7635	NASDAQ	AAPL	Fri, Sep 16, 2022	151.21	151.35	148.37	150.70
7634	NASDAQ	AAPL	Thu, Sep 15, 2022	154.65	155.24	151.38	152.37
7633	NASDAQ	AAPL	Wed, Sep 14, 2022	154.79	157.10	153.61	155.31
7632	NASDAQ	AAPL	Tue, Sep 13, 2022	159.90	160.54	153.37	153.84
7631	NASDAQ	AAPL	Mon, Sep 12, 2022	159.59	164.26	159.30	163.43
7630	NASDAQ	AAPL	Fri, Sep 9, 2022	155.47	157.82	154.75	157.37
7629	NASDAQ	AAPL	Thu, Sep 8, 2022	154.64	156.36	152.68	154.46
7628	NASDAQ	AAPL	Wed, Sep 7, 2022	154.83	156.67	153.61	155.96
7627	NASDAQ	AAPL	Tue, Sep 6, 2022	156.47	157.09	153.69	154.53
7626	NASDAQ	AAPL	Fri, Sep 2, 2022	159.75	160.36	154.97	155.81
7625	NASDAQ	AAPL	Thu, Sep 1, 2022	156.64	158.42	154.67	157.96
7624	NASDAQ	AAPL	Wed, Aug 31, 2022	160.31	160.58	157.14	157.22
7623	NASDAQ	AAPL	Tue, Aug 30, 2022	162.13	162.56	157.72	158.91
7622	NASDAQ	AAPL	Mon, Aug 29, 2022	161.15	162.90	159.82	161.38
7621	NASDAQ	AAPL	Fri, Aug 26, 2022	170.57	171.05	163.56	163.62
7620	NASDAQ	AAPL	Thu, Aug 25, 2022	168.78	170.14	168.35	170.03
7619	NASDAQ	AAPL	Wed, Aug 24, 2022	167.32	168.11	166.25	167.53
7618	NASDAQ	AAPL	Tue, Aug 23, 2022	167.08	168.71	166.65	167.23
7617	NASDAQ	AAPL	Mon, Aug 22, 2022	169.69	169.86	167.14	167.57
7616	NASDAQ	AAPL	Fri, Aug 19, 2022	173.03	173.74	171.31	171.52
7615	NASDAQ	AAPL	Thu, Aug 18, 2022	173.75	174.90	173.12	174.15
7614	NASDAQ	AAPL	Wed, Aug 17, 2022	172.77	176.15	172.57	174.55
7613	NASDAQ	AAPL	Tue, Aug 16, 2022	172.78	173.71	171.66	173.03
7612	NASDAQ	AAPL	Mon, Aug 15, 2022	171.52	173.39	171.35	173.19
7611	NASDAQ	AAPL	Fri, Aug 12, 2022	169.82	172.17	169.40	172.10
7610	NASDAQ	AAPL	Thu, Aug 11, 2022	170.06	170.99	168.19	168.49
7609	NASDAQ	AAPL	Wed, Aug 10, 2022	167.68	169.34	166.90	169.24
7608	NASDAQ	AAPL	Tue, Aug 9, 2022	164.02	165.82	163.25	164.92
7607	NASDAQ	AAPL	Mon, Aug 8, 2022	166.37	167.81	164.20	164.87
7606	NASDAQ	AAPL	Fri, Aug 5, 2022	163.21	165.85	163.00	165.35
7605	NASDAQ	AAPL	Thu, Aug 4, 2022	166.01	167.19	164.43	165.81
7604	NASDAQ	AAPL	Wed, Aug 3, 2022	160.84	166.59	160.75	166.13
7603	NASDAQ	AAPL	Tue, Aug 2, 2022	160.10	162.41	159.63	160.01
7602	NASDAQ	AAPL	Mon, Aug 1, 2022	161.01	163.59	160.89	161.51
7601	NASDAQ	AAPL	Fri, Jul 29, 2022	161.24	163.63	159.50	162.51
7600	NASDAQ	AAPL	Thu, Jul 28, 2022	156.98	157.64	154.41	157.35
7599	NASDAQ	AAPL	Wed, Jul 27, 2022	152.58	157.33	152.16	156.79
7598	NASDAQ	AAPL	Tue, Jul 26, 2022	152.27	153.09	150.80	151.60
7597	NASDAQ	AAPL	Mon, Jul 25, 2022	154.01	155.04	152.28	152.95
7596	NASDAQ	AAPL	Fri, Jul 22, 2022	155.39	156.28	153.41	154.09
7595	NASDAQ	AAPL	Thu, Jul 21, 2022	154.50	155.57	151.94	155.35
7594	NASDAQ	AAPL	Wed, Jul 20, 2022	151.12	153.72	150.37	153.04
7593	NASDAQ	AAPL	Tue, Jul 19, 2022	147.92	151.23	146.91	151.00
7592	NASDAQ	AAPL	Mon, Jul 18, 2022	150.74	151.57	146.70	147.07
7591	NASDAQ	AAPL	Fri, Jul 15, 2022	149.78	150.86	148.20	150.17
7590	NASDAQ	AAPL	Thu, Jul 14, 2022	144.08	148.95	143.25	148.47
7589	NASDAQ	AAPL	Wed, Jul 13, 2022	142.99	146.45	142.12	145.49
7588	NASDAQ	AAPL	Tue, Jul 12, 2022	145.76	148.45	145.05	145.86
7587	NASDAQ	AAPL	Mon, Jul 11, 2022	145.67	146.64	143.78	144.87
7586	NASDAQ	AAPL	Fri, Jul 8, 2022	145.27	147.55	145.00	147.04
7585	NASDAQ	AAPL	Thu, Jul 7, 2022	143.29	146.55	143.28	146.35
7584	NASDAQ	AAPL	Wed, Jul 6, 2022	141.36	144.12	141.08	142.92
7583	NASDAQ	AAPL	Tue, Jul 5, 2022	137.77	141.61	136.93	141.56
7582	NASDAQ	AAPL	Fri, Jul 1, 2022	136.04	139.04	135.66	138.93
7581	NASDAQ	AAPL	Thu, Jun 30, 2022	137.25	138.37	133.77	136.72
7580	NASDAQ	AAPL	Wed, Jun 29, 2022	137.46	140.67	136.67	139.23
7579	NASDAQ	AAPL	Tue, Jun 28, 2022	142.13	143.42	137.33	137.44
7578	NASDAQ	AAPL	Mon, Jun 27, 2022	142.70	143.49	140.97	141.66
7577	NASDAQ	AAPL	Fri, Jun 24, 2022	139.90	141.91	139.77	141.66
7576	NASDAQ	AAPL	Thu, Jun 23, 2022	136.82	138.59	135.63	138.27
7575	NASDAQ	AAPL	Wed, Jun 22, 2022	134.79	137.76	133.91	135.35
7574	NASDAQ	AAPL	Tue, Jun 21, 2022	133.42	137.06	133.32	135.87
7573	NASDAQ	AAPL	Fri, Jun 17, 2022	130.07	133.08	129.81	131.56
7572	NASDAQ	AAPL	Thu, Jun 16, 2022	132.08	132.39	129.04	130.06
7571	NASDAQ	AAPL	Wed, Jun 15, 2022	134.29	137.34	132.16	135.43
7570	NASDAQ	AAPL	Tue, Jun 14, 2022	133.13	133.89	131.48	132.76
7569	NASDAQ	AAPL	Mon, Jun 13, 2022	132.87	135.20	131.44	131.88
7568	NASDAQ	AAPL	Fri, Jun 10, 2022	140.28	140.76	137.06	137.13
7567	NASDAQ	AAPL	Thu, Jun 9, 2022	147.08	147.95	142.53	142.64
7566	NASDAQ	AAPL	Wed, Jun 8, 2022	148.58	149.87	147.46	147.96
7565	NASDAQ	AAPL	Tue, Jun 7, 2022	144.35	149.00	144.10	148.71
7564	NASDAQ	AAPL	Mon, Jun 6, 2022	147.03	148.57	144.90	146.14
7563	NASDAQ	AAPL	Fri, Jun 3, 2022	146.90	147.97	144.46	145.38
7562	NASDAQ	AAPL	Thu, Jun 2, 2022	147.83	151.27	146.86	151.21
7561	NASDAQ	AAPL	Wed, Jun 1, 2022	149.90	151.74	147.68	148.71
7560	NASDAQ	AAPL	Tue, May 31, 2022	149.07	150.66	146.84	148.84
7559	NASDAQ	AAPL	Fri, May 27, 2022	145.39	149.68	145.26	149.64
7558	NASDAQ	AAPL	Thu, May 26, 2022	137.39	144.34	137.14	143.78
7557	NASDAQ	AAPL	Wed, May 25, 2022	138.43	141.79	138.34	140.52
7556	NASDAQ	AAPL	Tue, May 24, 2022	140.81	141.97	137.33	140.36
7555	NASDAQ	AAPL	Mon, May 23, 2022	137.79	143.26	137.65	143.11
7554	NASDAQ	AAPL	Fri, May 20, 2022	139.09	140.70	132.61	137.59
7553	NASDAQ	AAPL	Thu, May 19, 2022	139.88	141.66	136.60	137.35
7552	NASDAQ	AAPL	Wed, May 18, 2022	146.85	147.36	139.90	140.82
7551	NASDAQ	AAPL	Tue, May 17, 2022	148.86	149.77	146.68	149.24
7550	NASDAQ	AAPL	Mon, May 16, 2022	145.55	147.52	144.18	145.54
7549	NASDAQ	AAPL	Fri, May 13, 2022	144.59	148.11	143.11	147.11
7548	NASDAQ	AAPL	Thu, May 12, 2022	142.77	146.20	138.80	142.56
7547	NASDAQ	AAPL	Wed, May 11, 2022	153.50	155.45	145.81	146.50
7546	NASDAQ	AAPL	Tue, May 10, 2022	155.52	156.74	152.93	154.51
7545	NASDAQ	AAPL	Mon, May 9, 2022	154.93	155.83	151.49	152.06
7544	NASDAQ	AAPL	Fri, May 6, 2022	156.01	159.44	154.18	157.28
7543	NASDAQ	AAPL	Thu, May 5, 2022	163.85	164.08	154.95	156.77
7542	NASDAQ	AAPL	Wed, May 4, 2022	159.67	166.48	159.26	166.02
7541	NASDAQ	AAPL	Tue, May 3, 2022	158.15	160.71	156.32	159.48
7540	NASDAQ	AAPL	Mon, May 2, 2022	156.71	158.23	153.27	157.96
7539	NASDAQ	AAPL	Fri, Apr 29, 2022	161.84	166.20	157.25	157.65
7538	NASDAQ	AAPL	Thu, Apr 28, 2022	159.25	164.52	158.93	163.64
7537	NASDAQ	AAPL	Wed, Apr 27, 2022	155.91	159.79	155.38	156.57
7536	NASDAQ	AAPL	Tue, Apr 26, 2022	162.25	162.34	156.72	156.80
7535	NASDAQ	AAPL	Mon, Apr 25, 2022	161.12	163.17	158.46	162.88
7534	NASDAQ	AAPL	Fri, Apr 22, 2022	166.46	167.87	161.50	161.79
7533	NASDAQ	AAPL	Thu, Apr 21, 2022	168.91	171.53	165.91	166.42
7532	NASDAQ	AAPL	Wed, Apr 20, 2022	168.76	168.88	166.10	167.23
7531	NASDAQ	AAPL	Tue, Apr 19, 2022	165.02	167.82	163.91	167.40
7530	NASDAQ	AAPL	Mon, Apr 18, 2022	163.92	166.60	163.57	165.07
7529	NASDAQ	AAPL	Thu, Apr 14, 2022	170.62	171.27	165.04	165.29
7528	NASDAQ	AAPL	Wed, Apr 13, 2022	167.39	171.04	166.77	170.40
7527	NASDAQ	AAPL	Tue, Apr 12, 2022	168.02	169.87	166.64	167.66
7526	NASDAQ	AAPL	Mon, Apr 11, 2022	168.71	169.03	165.50	165.75
7525	NASDAQ	AAPL	Fri, Apr 8, 2022	171.78	171.78	169.20	170.09
7524	NASDAQ	AAPL	Thu, Apr 7, 2022	171.16	173.36	169.85	172.14
7523	NASDAQ	AAPL	Wed, Apr 6, 2022	172.36	173.63	170.13	171.83
7522	NASDAQ	AAPL	Tue, Apr 5, 2022	177.50	178.30	174.42	175.06
7521	NASDAQ	AAPL	Mon, Apr 4, 2022	174.57	178.49	174.44	178.44
7520	NASDAQ	AAPL	Fri, Apr 1, 2022	174.03	174.88	171.94	174.31
7519	NASDAQ	AAPL	Thu, Mar 31, 2022	177.84	178.03	174.40	174.61
7518	NASDAQ	AAPL	Wed, Mar 30, 2022	178.55	179.61	176.70	177.77
7517	NASDAQ	AAPL	Tue, Mar 29, 2022	176.69	179.01	176.34	178.96
7516	NASDAQ	AAPL	Mon, Mar 28, 2022	172.17	175.73	172.00	175.60
7515	NASDAQ	AAPL	Fri, Mar 25, 2022	173.88	175.28	172.75	174.72
7514	NASDAQ	AAPL	Thu, Mar 24, 2022	171.06	174.14	170.21	174.07
7513	NASDAQ	AAPL	Wed, Mar 23, 2022	167.99	172.64	167.65	170.21
7512	NASDAQ	AAPL	Tue, Mar 22, 2022	165.51	169.42	164.91	168.82
7511	NASDAQ	AAPL	Mon, Mar 21, 2022	163.51	166.35	163.02	165.38
7510	NASDAQ	AAPL	Fri, Mar 18, 2022	160.51	164.48	159.76	163.98
7509	NASDAQ	AAPL	Thu, Mar 17, 2022	158.61	161.00	157.63	160.62
7508	NASDAQ	AAPL	Wed, Mar 16, 2022	157.05	160.00	154.46	159.59
7507	NASDAQ	AAPL	Tue, Mar 15, 2022	150.90	155.57	150.38	155.09
7506	NASDAQ	AAPL	Mon, Mar 14, 2022	151.45	154.12	150.10	150.62
7505	NASDAQ	AAPL	Fri, Mar 11, 2022	158.93	159.28	154.50	154.73
7504	NASDAQ	AAPL	Thu, Mar 10, 2022	160.20	160.39	155.98	158.52
7503	NASDAQ	AAPL	Wed, Mar 9, 2022	161.48	163.41	159.41	162.95
7502	NASDAQ	AAPL	Tue, Mar 8, 2022	158.82	162.88	155.80	157.44
7501	NASDAQ	AAPL	Mon, Mar 7, 2022	163.36	165.02	159.04	159.30
7500	NASDAQ	AAPL	Fri, Mar 4, 2022	164.49	165.55	162.10	163.17
7499	NASDAQ	AAPL	Thu, Mar 3, 2022	168.47	168.91	165.55	166.23
7498	NASDAQ	AAPL	Wed, Mar 2, 2022	164.39	167.36	162.95	166.56
7497	NASDAQ	AAPL	Tue, Mar 1, 2022	164.70	166.60	161.97	163.20
7496	NASDAQ	AAPL	Mon, Feb 28, 2022	163.06	165.42	162.43	165.12
7495	NASDAQ	AAPL	Fri, Feb 25, 2022	163.84	165.12	160.87	164.85
7494	NASDAQ	AAPL	Thu, Feb 24, 2022	152.58	162.85	152.00	162.74
7493	NASDAQ	AAPL	Wed, Feb 23, 2022	165.54	166.15	159.75	160.07
7492	NASDAQ	AAPL	Tue, Feb 22, 2022	164.98	166.69	162.15	164.32
7491	NASDAQ	AAPL	Fri, Feb 18, 2022	169.82	170.54	166.19	167.30
7490	NASDAQ	AAPL	Thu, Feb 17, 2022	171.03	171.91	168.47	168.88
7489	NASDAQ	AAPL	Wed, Feb 16, 2022	171.85	173.34	170.05	172.55
7488	NASDAQ	AAPL	Tue, Feb 15, 2022	170.97	172.95	170.25	172.79
7487	NASDAQ	AAPL	Mon, Feb 14, 2022	167.37	169.58	166.56	168.88
7486	NASDAQ	AAPL	Fri, Feb 11, 2022	172.33	173.08	168.04	168.64
7485	NASDAQ	AAPL	Thu, Feb 10, 2022	174.14	175.48	171.55	172.12
7484	NASDAQ	AAPL	Wed, Feb 9, 2022	176.05	176.65	174.90	176.28
7483	NASDAQ	AAPL	Tue, Feb 8, 2022	171.73	175.35	171.43	174.83
7482	NASDAQ	AAPL	Mon, Feb 7, 2022	172.86	173.95	170.95	171.66
7481	NASDAQ	AAPL	Fri, Feb 4, 2022	171.68	174.10	170.68	172.39
7480	NASDAQ	AAPL	Thu, Feb 3, 2022	174.48	176.24	172.12	172.90
7479	NASDAQ	AAPL	Wed, Feb 2, 2022	174.75	175.88	173.33	175.84
7478	NASDAQ	AAPL	Tue, Feb 1, 2022	174.01	174.84	172.31	174.61
7477	NASDAQ	AAPL	Mon, Jan 31, 2022	170.16	175.00	169.51	174.78
7476	NASDAQ	AAPL	Fri, Jan 28, 2022	165.71	170.35	162.80	170.33
7475	NASDAQ	AAPL	Thu, Jan 27, 2022	162.45	163.84	158.28	159.22
7474	NASDAQ	AAPL	Wed, Jan 26, 2022	163.50	164.39	157.82	159.69
7473	NASDAQ	AAPL	Tue, Jan 25, 2022	158.98	162.76	157.02	159.78
7472	NASDAQ	AAPL	Mon, Jan 24, 2022	160.02	162.30	154.70	161.62
7471	NASDAQ	AAPL	Fri, Jan 21, 2022	164.42	166.33	162.30	162.41
7470	NASDAQ	AAPL	Thu, Jan 20, 2022	166.98	169.68	164.18	164.51
7469	NASDAQ	AAPL	Wed, Jan 19, 2022	170.00	171.08	165.94	166.23
7468	NASDAQ	AAPL	Tue, Jan 18, 2022	171.51	172.54	169.41	169.80
7467	NASDAQ	AAPL	Fri, Jan 14, 2022	171.34	173.78	171.09	173.07
7466	NASDAQ	AAPL	Thu, Jan 13, 2022	175.78	176.62	171.79	172.19
7465	NASDAQ	AAPL	Wed, Jan 12, 2022	176.12	177.18	174.82	175.53
7464	NASDAQ	AAPL	Tue, Jan 11, 2022	172.32	175.18	170.82	175.08
7463	NASDAQ	AAPL	Mon, Jan 10, 2022	169.08	172.50	168.17	172.19
7462	NASDAQ	AAPL	Fri, Jan 7, 2022	172.89	174.14	171.03	172.17
7461	NASDAQ	AAPL	Thu, Jan 6, 2022	172.70	175.30	171.64	172.00
7460	NASDAQ	AAPL	Wed, Jan 5, 2022	179.61	180.17	174.64	174.92
7459	NASDAQ	AAPL	Tue, Jan 4, 2022	182.63	182.94	179.12	179.70
7458	NASDAQ	AAPL	Mon, Jan 3, 2022	177.83	182.88	177.71	182.01
7457	NASDAQ	AAPL	Fri, Dec 31, 2021	178.09	179.23	177.26	177.57
7456	NASDAQ	AAPL	Thu, Dec 30, 2021	179.47	180.57	178.09	178.20
7455	NASDAQ	AAPL	Wed, Dec 29, 2021	179.33	180.63	178.14	179.38
7454	NASDAQ	AAPL	Tue, Dec 28, 2021	180.16	181.33	178.53	179.29
7453	NASDAQ	AAPL	Mon, Dec 27, 2021	177.09	180.42	177.07	180.33
7452	NASDAQ	AAPL	Thu, Dec 23, 2021	175.85	176.85	175.27	176.28
7451	NASDAQ	AAPL	Wed, Dec 22, 2021	173.04	175.86	172.15	175.64
7450	NASDAQ	AAPL	Tue, Dec 21, 2021	171.56	173.20	169.12	172.99
7449	NASDAQ	AAPL	Mon, Dec 20, 2021	168.28	170.58	167.46	169.75
7448	NASDAQ	AAPL	Fri, Dec 17, 2021	169.93	173.47	169.69	171.14
7447	NASDAQ	AAPL	Thu, Dec 16, 2021	179.28	181.14	170.75	172.26
7446	NASDAQ	AAPL	Wed, Dec 15, 2021	175.11	179.50	172.31	179.30
7445	NASDAQ	AAPL	Tue, Dec 14, 2021	175.25	177.74	172.21	174.33
7444	NASDAQ	AAPL	Mon, Dec 13, 2021	181.12	182.13	175.53	175.74
7443	NASDAQ	AAPL	Fri, Dec 10, 2021	175.21	179.63	174.69	179.45
7442	NASDAQ	AAPL	Thu, Dec 9, 2021	174.91	176.75	173.92	174.56
7441	NASDAQ	AAPL	Wed, Dec 8, 2021	172.13	175.96	170.70	175.08
7440	NASDAQ	AAPL	Tue, Dec 7, 2021	169.08	171.58	168.34	171.18
7439	NASDAQ	AAPL	Mon, Dec 6, 2021	164.29	167.88	164.28	165.32
7438	NASDAQ	AAPL	Fri, Dec 3, 2021	164.02	164.96	159.72	161.84
7437	NASDAQ	AAPL	Thu, Dec 2, 2021	158.74	164.20	157.80	163.76
7436	NASDAQ	AAPL	Wed, Dec 1, 2021	167.48	170.30	164.53	164.77
7435	NASDAQ	AAPL	Tue, Nov 30, 2021	159.99	165.52	159.92	165.30
7434	NASDAQ	AAPL	Mon, Nov 29, 2021	159.37	161.19	158.79	160.24
7433	NASDAQ	AAPL	Fri, Nov 26, 2021	159.57	160.45	156.36	156.81
7432	NASDAQ	AAPL	Wed, Nov 24, 2021	160.75	162.14	159.64	161.94
7431	NASDAQ	AAPL	Tue, Nov 23, 2021	161.12	161.80	159.06	161.41
7430	NASDAQ	AAPL	Mon, Nov 22, 2021	161.68	165.70	161.00	161.02
7429	NASDAQ	AAPL	Fri, Nov 19, 2021	157.65	161.02	156.53	160.55
7428	NASDAQ	AAPL	Thu, Nov 18, 2021	153.71	158.67	153.05	157.87
7427	NASDAQ	AAPL	Wed, Nov 17, 2021	151.00	155.00	150.99	153.49
7426	NASDAQ	AAPL	Tue, Nov 16, 2021	149.94	151.49	149.34	151.00
7425	NASDAQ	AAPL	Mon, Nov 15, 2021	150.37	151.88	149.43	150.00
7424	NASDAQ	AAPL	Fri, Nov 12, 2021	148.43	150.40	147.48	149.99
7423	NASDAQ	AAPL	Thu, Nov 11, 2021	148.96	149.43	147.68	147.87
7422	NASDAQ	AAPL	Wed, Nov 10, 2021	150.02	150.13	147.85	147.92
7421	NASDAQ	AAPL	Tue, Nov 9, 2021	150.20	151.43	150.06	150.81
7420	NASDAQ	AAPL	Mon, Nov 8, 2021	151.41	151.57	150.16	150.44
7419	NASDAQ	AAPL	Fri, Nov 5, 2021	151.89	152.20	150.06	151.28
7418	NASDAQ	AAPL	Thu, Nov 4, 2021	151.58	152.43	150.64	150.96
7417	NASDAQ	AAPL	Wed, Nov 3, 2021	150.39	151.97	149.82	151.49
7416	NASDAQ	AAPL	Tue, Nov 2, 2021	148.66	151.57	148.65	150.02
7415	NASDAQ	AAPL	Mon, Nov 1, 2021	148.99	149.70	147.80	148.96
7414	NASDAQ	AAPL	Fri, Oct 29, 2021	147.22	149.94	146.41	149.80
7413	NASDAQ	AAPL	Thu, Oct 28, 2021	149.82	153.17	149.72	152.57
7412	NASDAQ	AAPL	Wed, Oct 27, 2021	149.36	149.73	148.49	148.85
7411	NASDAQ	AAPL	Tue, Oct 26, 2021	149.33	150.84	149.01	149.32
7410	NASDAQ	AAPL	Mon, Oct 25, 2021	148.68	149.37	147.62	148.64
7409	NASDAQ	AAPL	Fri, Oct 22, 2021	149.69	150.18	148.64	148.69
7408	NASDAQ	AAPL	Thu, Oct 21, 2021	148.81	149.64	147.87	149.48
7407	NASDAQ	AAPL	Wed, Oct 20, 2021	148.70	149.75	148.12	149.26
7406	NASDAQ	AAPL	Tue, Oct 19, 2021	147.01	149.17	146.55	148.76
7405	NASDAQ	AAPL	Mon, Oct 18, 2021	143.45	146.84	143.16	146.55
7404	NASDAQ	AAPL	Fri, Oct 15, 2021	143.77	144.90	143.51	144.84
7403	NASDAQ	AAPL	Thu, Oct 14, 2021	142.11	143.88	141.51	143.76
7402	NASDAQ	AAPL	Wed, Oct 13, 2021	141.24	141.40	139.20	140.91
7401	NASDAQ	AAPL	Tue, Oct 12, 2021	143.23	143.25	141.04	141.51
7400	NASDAQ	AAPL	Mon, Oct 11, 2021	142.27	144.81	141.81	142.81
7399	NASDAQ	AAPL	Fri, Oct 8, 2021	144.03	144.18	142.56	142.90
7398	NASDAQ	AAPL	Thu, Oct 7, 2021	143.06	144.22	142.72	143.29
7397	NASDAQ	AAPL	Wed, Oct 6, 2021	139.47	142.15	138.37	142.00
7396	NASDAQ	AAPL	Tue, Oct 5, 2021	139.49	142.24	139.36	141.11
7395	NASDAQ	AAPL	Mon, Oct 4, 2021	141.76	142.21	138.27	139.14
7394	NASDAQ	AAPL	Fri, Oct 1, 2021	141.90	142.92	139.11	142.65
7393	NASDAQ	AAPL	Thu, Sep 30, 2021	143.66	144.38	141.28	141.50
7392	NASDAQ	AAPL	Wed, Sep 29, 2021	142.47	144.45	142.03	142.83
7391	NASDAQ	AAPL	Tue, Sep 28, 2021	143.25	144.75	141.69	141.91
7390	NASDAQ	AAPL	Mon, Sep 27, 2021	145.47	145.96	143.82	145.37
7389	NASDAQ	AAPL	Fri, Sep 24, 2021	145.66	147.47	145.56	146.92
7388	NASDAQ	AAPL	Thu, Sep 23, 2021	146.65	147.08	145.64	146.83
7387	NASDAQ	AAPL	Wed, Sep 22, 2021	144.45	146.43	143.70	145.85
7386	NASDAQ	AAPL	Tue, Sep 21, 2021	143.93	144.60	142.78	143.43
7385	NASDAQ	AAPL	Mon, Sep 20, 2021	143.80	144.84	141.27	142.94
7384	NASDAQ	AAPL	Fri, Sep 17, 2021	148.82	148.82	145.76	146.06
7383	NASDAQ	AAPL	Thu, Sep 16, 2021	148.44	148.97	147.22	148.79
7382	NASDAQ	AAPL	Wed, Sep 15, 2021	148.56	149.44	146.37	149.03
7381	NASDAQ	AAPL	Tue, Sep 14, 2021	150.35	151.07	146.91	148.12
7380	NASDAQ	AAPL	Mon, Sep 13, 2021	150.63	151.42	148.75	149.55
7379	NASDAQ	AAPL	Fri, Sep 10, 2021	155.00	155.48	148.70	148.97
7378	NASDAQ	AAPL	Thu, Sep 9, 2021	155.49	156.11	153.95	154.07
7377	NASDAQ	AAPL	Wed, Sep 8, 2021	156.98	157.04	153.98	155.11
7376	NASDAQ	AAPL	Tue, Sep 7, 2021	154.97	157.26	154.39	156.69
7375	NASDAQ	AAPL	Fri, Sep 3, 2021	153.76	154.63	153.09	154.30
7374	NASDAQ	AAPL	Thu, Sep 2, 2021	153.87	154.72	152.40	153.65
7373	NASDAQ	AAPL	Wed, Sep 1, 2021	152.83	154.98	152.34	152.51
7372	NASDAQ	AAPL	Tue, Aug 31, 2021	152.66	152.80	151.29	151.83
7371	NASDAQ	AAPL	Mon, Aug 30, 2021	149.00	153.49	148.61	153.12
7370	NASDAQ	AAPL	Fri, Aug 27, 2021	147.48	148.75	146.83	148.60
7369	NASDAQ	AAPL	Thu, Aug 26, 2021	148.35	149.12	147.51	147.54
7368	NASDAQ	AAPL	Wed, Aug 25, 2021	149.81	150.32	147.80	148.36
7367	NASDAQ	AAPL	Tue, Aug 24, 2021	149.45	150.86	149.15	149.62
7366	NASDAQ	AAPL	Mon, Aug 23, 2021	148.31	150.19	147.89	149.71
7365	NASDAQ	AAPL	Fri, Aug 20, 2021	147.44	148.50	146.78	148.19
7364	NASDAQ	AAPL	Thu, Aug 19, 2021	145.03	148.00	144.50	146.70
7363	NASDAQ	AAPL	Wed, Aug 18, 2021	149.80	150.72	146.15	146.36
7362	NASDAQ	AAPL	Tue, Aug 17, 2021	150.23	151.68	149.09	150.19
7361	NASDAQ	AAPL	Mon, Aug 16, 2021	148.54	151.19	146.47	151.12
7360	NASDAQ	AAPL	Fri, Aug 13, 2021	148.97	149.44	148.27	149.10
7359	NASDAQ	AAPL	Thu, Aug 12, 2021	146.19	149.05	145.84	148.89
7358	NASDAQ	AAPL	Wed, Aug 11, 2021	146.05	146.72	145.53	145.86
7357	NASDAQ	AAPL	Tue, Aug 10, 2021	146.44	147.71	145.30	145.60
7356	NASDAQ	AAPL	Mon, Aug 9, 2021	146.20	146.70	145.52	146.09
7355	NASDAQ	AAPL	Fri, Aug 6, 2021	146.35	147.11	145.63	146.14
7354	NASDAQ	AAPL	Thu, Aug 5, 2021	146.98	147.84	146.17	147.06
7353	NASDAQ	AAPL	Wed, Aug 4, 2021	147.27	147.79	146.28	146.95
7352	NASDAQ	AAPL	Tue, Aug 3, 2021	145.81	148.05	145.18	147.36
7351	NASDAQ	AAPL	Mon, Aug 2, 2021	146.36	146.95	145.25	145.52
7350	NASDAQ	AAPL	Fri, Jul 30, 2021	144.38	146.33	144.11	145.86
7349	NASDAQ	AAPL	Thu, Jul 29, 2021	144.69	146.55	144.58	145.64
7348	NASDAQ	AAPL	Wed, Jul 28, 2021	144.81	146.97	142.54	144.98
7347	NASDAQ	AAPL	Tue, Jul 27, 2021	149.12	149.21	145.55	146.77
7346	NASDAQ	AAPL	Mon, Jul 26, 2021	148.27	149.83	147.70	148.99
7345	NASDAQ	AAPL	Fri, Jul 23, 2021	147.55	148.72	146.92	148.56
7344	NASDAQ	AAPL	Thu, Jul 22, 2021	145.94	148.20	145.81	146.80
7343	NASDAQ	AAPL	Wed, Jul 21, 2021	145.53	146.13	144.63	145.40
7342	NASDAQ	AAPL	Tue, Jul 20, 2021	143.46	147.10	142.96	146.15
7341	NASDAQ	AAPL	Mon, Jul 19, 2021	143.75	144.07	141.67	142.45
7340	NASDAQ	AAPL	Fri, Jul 16, 2021	148.46	149.76	145.88	146.39
7339	NASDAQ	AAPL	Thu, Jul 15, 2021	149.24	150.00	147.09	148.48
7338	NASDAQ	AAPL	Wed, Jul 14, 2021	148.10	149.57	147.68	149.15
7337	NASDAQ	AAPL	Tue, Jul 13, 2021	144.03	147.46	143.63	145.64
7336	NASDAQ	AAPL	Mon, Jul 12, 2021	146.21	146.32	144.00	144.50
7335	NASDAQ	AAPL	Fri, Jul 9, 2021	142.75	145.65	142.65	145.11
7334	NASDAQ	AAPL	Thu, Jul 8, 2021	141.58	144.06	140.67	143.24
7333	NASDAQ	AAPL	Wed, Jul 7, 2021	143.54	144.89	142.66	144.57
7332	NASDAQ	AAPL	Tue, Jul 6, 2021	140.07	143.15	140.07	142.02
7331	NASDAQ	AAPL	Fri, Jul 2, 2021	137.90	140.00	137.75	139.96
7330	NASDAQ	AAPL	Thu, Jul 1, 2021	136.60	137.33	135.76	137.27
7329	NASDAQ	AAPL	Wed, Jun 30, 2021	136.17	137.41	135.87	136.96
7328	NASDAQ	AAPL	Tue, Jun 29, 2021	134.80	136.49	134.35	136.33
7327	NASDAQ	AAPL	Mon, Jun 28, 2021	133.41	135.25	133.35	134.78
7326	NASDAQ	AAPL	Fri, Jun 25, 2021	133.46	133.89	132.81	133.11
7325	NASDAQ	AAPL	Thu, Jun 24, 2021	134.45	134.64	132.93	133.41
7324	NASDAQ	AAPL	Wed, Jun 23, 2021	133.77	134.32	133.23	133.70
7323	NASDAQ	AAPL	Tue, Jun 22, 2021	132.13	134.08	131.62	133.98
7322	NASDAQ	AAPL	Mon, Jun 21, 2021	130.30	132.41	129.21	132.30
7321	NASDAQ	AAPL	Fri, Jun 18, 2021	130.71	131.51	130.24	130.46
7320	NASDAQ	AAPL	Thu, Jun 17, 2021	129.80	132.55	129.65	131.79
7319	NASDAQ	AAPL	Wed, Jun 16, 2021	130.37	130.89	128.46	130.15
7318	NASDAQ	AAPL	Tue, Jun 15, 2021	129.94	130.60	129.39	129.64
7317	NASDAQ	AAPL	Mon, Jun 14, 2021	127.82	130.54	127.07	130.48
7316	NASDAQ	AAPL	Fri, Jun 11, 2021	126.53	127.44	126.10	127.35
7315	NASDAQ	AAPL	Thu, Jun 10, 2021	127.02	128.19	125.94	126.11
7314	NASDAQ	AAPL	Wed, Jun 9, 2021	127.21	127.75	126.52	127.13
7313	NASDAQ	AAPL	Tue, Jun 8, 2021	126.60	128.46	126.21	126.74
7312	NASDAQ	AAPL	Mon, Jun 7, 2021	126.17	126.32	124.83	125.90
7311	NASDAQ	AAPL	Fri, Jun 4, 2021	124.07	126.16	123.85	125.89
7310	NASDAQ	AAPL	Thu, Jun 3, 2021	124.68	124.85	123.13	123.54
7309	NASDAQ	AAPL	Wed, Jun 2, 2021	124.28	125.24	124.05	125.06
7308	NASDAQ	AAPL	Tue, Jun 1, 2021	125.08	125.35	123.94	124.28
7307	NASDAQ	AAPL	Fri, May 28, 2021	125.57	125.80	124.55	124.61
7306	NASDAQ	AAPL	Thu, May 27, 2021	126.44	127.64	125.08	125.28
7305	NASDAQ	AAPL	Wed, May 26, 2021	126.96	127.39	126.42	126.85
7304	NASDAQ	AAPL	Tue, May 25, 2021	127.82	128.32	126.32	126.90
7303	NASDAQ	AAPL	Mon, May 24, 2021	126.01	127.94	125.94	127.10
7302	NASDAQ	AAPL	Fri, May 21, 2021	127.82	128.00	125.21	125.43
7301	NASDAQ	AAPL	Thu, May 20, 2021	125.23	127.72	125.10	127.31
7300	NASDAQ	AAPL	Wed, May 19, 2021	123.16	124.92	122.86	124.69
7299	NASDAQ	AAPL	Tue, May 18, 2021	126.56	126.99	124.78	124.85
7298	NASDAQ	AAPL	Mon, May 17, 2021	126.82	126.93	125.17	126.27
7297	NASDAQ	AAPL	Fri, May 14, 2021	126.25	127.89	125.85	127.45
7296	NASDAQ	AAPL	Thu, May 13, 2021	124.58	126.15	124.26	124.97
7295	NASDAQ	AAPL	Wed, May 12, 2021	123.40	124.64	122.25	122.77
7294	NASDAQ	AAPL	Tue, May 11, 2021	123.50	126.27	122.77	125.91
7293	NASDAQ	AAPL	Mon, May 10, 2021	129.41	129.54	126.81	126.85
7292	NASDAQ	AAPL	Fri, May 7, 2021	130.85	131.26	129.48	130.21
7291	NASDAQ	AAPL	Thu, May 6, 2021	127.89	129.75	127.13	129.74
7290	NASDAQ	AAPL	Wed, May 5, 2021	129.20	130.45	127.97	128.10
7289	NASDAQ	AAPL	Tue, May 4, 2021	131.19	131.49	126.70	127.85
7288	NASDAQ	AAPL	Mon, May 3, 2021	132.04	134.07	131.83	132.54
7287	NASDAQ	AAPL	Fri, Apr 30, 2021	131.78	133.56	131.07	131.46
7286	NASDAQ	AAPL	Thu, Apr 29, 2021	136.47	137.07	132.45	133.48
7285	NASDAQ	AAPL	Wed, Apr 28, 2021	134.31	135.02	133.08	133.58
7284	NASDAQ	AAPL	Tue, Apr 27, 2021	135.01	135.41	134.11	134.39
7283	NASDAQ	AAPL	Mon, Apr 26, 2021	134.83	135.06	133.56	134.72
7282	NASDAQ	AAPL	Fri, Apr 23, 2021	132.16	135.12	132.16	134.32
7281	NASDAQ	AAPL	Thu, Apr 22, 2021	133.04	134.15	131.41	131.94
7280	NASDAQ	AAPL	Wed, Apr 21, 2021	132.36	133.75	131.30	133.50
7279	NASDAQ	AAPL	Tue, Apr 20, 2021	135.02	135.53	131.81	133.11
7278	NASDAQ	AAPL	Mon, Apr 19, 2021	133.51	135.47	133.34	134.84
7277	NASDAQ	AAPL	Fri, Apr 16, 2021	134.30	134.67	133.28	134.16
7276	NASDAQ	AAPL	Thu, Apr 15, 2021	133.82	135.00	133.64	134.50
7275	NASDAQ	AAPL	Wed, Apr 14, 2021	134.94	135.00	131.66	132.03
7274	NASDAQ	AAPL	Tue, Apr 13, 2021	132.44	134.66	131.93	134.43
7273	NASDAQ	AAPL	Mon, Apr 12, 2021	132.52	132.85	130.63	131.24
7272	NASDAQ	AAPL	Fri, Apr 9, 2021	129.80	133.04	129.47	133.00
7271	NASDAQ	AAPL	Thu, Apr 8, 2021	128.95	130.39	128.52	130.36
7270	NASDAQ	AAPL	Wed, Apr 7, 2021	125.83	127.92	125.14	127.90
7269	NASDAQ	AAPL	Tue, Apr 6, 2021	126.50	127.13	125.65	126.21
7268	NASDAQ	AAPL	Mon, Apr 5, 2021	123.87	126.16	123.07	125.90
7267	NASDAQ	AAPL	Thu, Apr 1, 2021	123.66	124.18	122.49	123.00
7266	NASDAQ	AAPL	Wed, Mar 31, 2021	121.65	123.52	121.15	122.15
7265	NASDAQ	AAPL	Tue, Mar 30, 2021	120.11	120.40	118.86	119.90
7264	NASDAQ	AAPL	Mon, Mar 29, 2021	121.65	122.58	120.73	121.39
7263	NASDAQ	AAPL	Fri, Mar 26, 2021	120.35	121.48	118.92	121.21
7262	NASDAQ	AAPL	Thu, Mar 25, 2021	119.54	121.66	119.00	120.59
7261	NASDAQ	AAPL	Wed, Mar 24, 2021	122.82	122.90	120.07	120.09
7260	NASDAQ	AAPL	Tue, Mar 23, 2021	123.33	124.24	122.14	122.54
7259	NASDAQ	AAPL	Mon, Mar 22, 2021	120.33	123.87	120.26	123.39
7258	NASDAQ	AAPL	Fri, Mar 19, 2021	119.90	121.43	119.68	119.99
7257	NASDAQ	AAPL	Thu, Mar 18, 2021	122.88	123.18	120.32	120.53
7256	NASDAQ	AAPL	Wed, Mar 17, 2021	124.05	125.86	122.34	124.76
7255	NASDAQ	AAPL	Tue, Mar 16, 2021	125.70	127.22	124.72	125.57
7254	NASDAQ	AAPL	Mon, Mar 15, 2021	121.41	124.00	120.42	123.99
7253	NASDAQ	AAPL	Fri, Mar 12, 2021	120.40	121.17	119.16	121.03
7252	NASDAQ	AAPL	Thu, Mar 11, 2021	122.54	123.21	121.26	121.96
7251	NASDAQ	AAPL	Wed, Mar 10, 2021	121.69	122.17	119.45	119.98
7250	NASDAQ	AAPL	Tue, Mar 9, 2021	119.03	122.06	118.79	121.09
7249	NASDAQ	AAPL	Mon, Mar 8, 2021	120.93	121.00	116.21	116.36
7248	NASDAQ	AAPL	Fri, Mar 5, 2021	120.98	121.94	117.57	121.42
7247	NASDAQ	AAPL	Thu, Mar 4, 2021	121.75	123.60	118.62	120.13
7246	NASDAQ	AAPL	Wed, Mar 3, 2021	124.81	125.71	121.84	122.06
7245	NASDAQ	AAPL	Tue, Mar 2, 2021	128.41	128.72	125.01	125.12
7244	NASDAQ	AAPL	Mon, Mar 1, 2021	123.75	127.93	122.79	127.79
7243	NASDAQ	AAPL	Fri, Feb 26, 2021	122.59	124.85	121.20	121.26
7242	NASDAQ	AAPL	Thu, Feb 25, 2021	124.68	126.46	120.54	120.99
7241	NASDAQ	AAPL	Wed, Feb 24, 2021	124.94	125.56	122.23	125.35
7240	NASDAQ	AAPL	Tue, Feb 23, 2021	123.76	126.71	118.39	125.86
7239	NASDAQ	AAPL	Mon, Feb 22, 2021	128.01	129.72	125.60	126.00
7238	NASDAQ	AAPL	Fri, Feb 19, 2021	130.24	130.71	128.80	129.87
7237	NASDAQ	AAPL	Thu, Feb 18, 2021	129.20	130.00	127.41	129.71
7236	NASDAQ	AAPL	Wed, Feb 17, 2021	131.25	132.22	129.47	130.84
7235	NASDAQ	AAPL	Tue, Feb 16, 2021	135.49	136.01	132.79	133.19
7234	NASDAQ	AAPL	Fri, Feb 12, 2021	134.35	135.53	133.69	135.37
7233	NASDAQ	AAPL	Thu, Feb 11, 2021	135.90	136.39	133.77	135.13
7232	NASDAQ	AAPL	Wed, Feb 10, 2021	136.48	136.99	134.40	135.39
7231	NASDAQ	AAPL	Tue, Feb 9, 2021	136.62	137.88	135.85	136.01
7230	NASDAQ	AAPL	Mon, Feb 8, 2021	136.03	136.96	134.92	136.91
7229	NASDAQ	AAPL	Fri, Feb 5, 2021	137.35	137.42	135.86	136.76
7228	NASDAQ	AAPL	Thu, Feb 4, 2021	136.30	137.40	134.59	137.39
7227	NASDAQ	AAPL	Wed, Feb 3, 2021	135.76	135.77	133.61	133.94
7226	NASDAQ	AAPL	Tue, Feb 2, 2021	135.73	136.31	134.61	134.99
7225	NASDAQ	AAPL	Mon, Feb 1, 2021	133.75	135.38	130.93	134.14
7224	NASDAQ	AAPL	Fri, Jan 29, 2021	135.83	136.74	130.21	131.96
7223	NASDAQ	AAPL	Thu, Jan 28, 2021	139.52	141.99	136.70	137.09
7222	NASDAQ	AAPL	Wed, Jan 27, 2021	143.43	144.30	140.41	142.06
7221	NASDAQ	AAPL	Tue, Jan 26, 2021	143.60	144.30	141.37	143.16
7220	NASDAQ	AAPL	Mon, Jan 25, 2021	143.07	145.09	136.54	142.92
7219	NASDAQ	AAPL	Fri, Jan 22, 2021	136.28	139.85	135.02	139.07
7218	NASDAQ	AAPL	Thu, Jan 21, 2021	133.80	139.67	133.59	136.87
7217	NASDAQ	AAPL	Wed, Jan 20, 2021	128.66	132.49	128.55	132.03
7216	NASDAQ	AAPL	Tue, Jan 19, 2021	127.78	128.71	126.94	127.83
7215	NASDAQ	AAPL	Fri, Jan 15, 2021	128.78	130.22	127.00	127.14
7214	NASDAQ	AAPL	Thu, Jan 14, 2021	130.80	131.00	128.76	128.91
7213	NASDAQ	AAPL	Wed, Jan 13, 2021	128.76	131.45	128.49	130.89
7212	NASDAQ	AAPL	Tue, Jan 12, 2021	128.50	129.69	126.86	128.80
7211	NASDAQ	AAPL	Mon, Jan 11, 2021	129.19	130.17	128.50	128.98
7210	NASDAQ	AAPL	Fri, Jan 8, 2021	132.43	132.63	130.23	132.05
7209	NASDAQ	AAPL	Thu, Jan 7, 2021	128.36	131.63	127.86	130.92
7208	NASDAQ	AAPL	Wed, Jan 6, 2021	127.72	131.05	126.38	126.60
7207	NASDAQ	AAPL	Tue, Jan 5, 2021	128.89	131.74	128.43	131.01
7206	NASDAQ	AAPL	Mon, Jan 4, 2021	133.52	133.61	126.76	129.41
7205	NASDAQ	AAPL	Thu, Dec 31, 2020	134.08	134.74	131.72	132.69
7204	NASDAQ	AAPL	Wed, Dec 30, 2020	135.58	135.99	133.40	133.72
7203	NASDAQ	AAPL	Tue, Dec 29, 2020	138.05	138.79	134.34	134.87
7202	NASDAQ	AAPL	Mon, Dec 28, 2020	133.99	137.34	133.51	136.69
7201	NASDAQ	AAPL	Thu, Dec 24, 2020	131.32	133.46	131.10	131.97
7200	NASDAQ	AAPL	Wed, Dec 23, 2020	132.16	132.43	130.78	130.96
7199	NASDAQ	AAPL	Tue, Dec 22, 2020	131.61	134.41	129.65	131.88
7198	NASDAQ	AAPL	Mon, Dec 21, 2020	125.02	128.31	123.45	128.23
7197	NASDAQ	AAPL	Fri, Dec 18, 2020	128.96	129.10	126.12	126.66
7196	NASDAQ	AAPL	Thu, Dec 17, 2020	128.90	129.58	128.05	128.70
7195	NASDAQ	AAPL	Wed, Dec 16, 2020	127.41	128.37	126.56	127.81
7194	NASDAQ	AAPL	Tue, Dec 15, 2020	124.34	127.90	124.13	127.88
7193	NASDAQ	AAPL	Mon, Dec 14, 2020	122.60	123.35	121.54	121.78
7192	NASDAQ	AAPL	Fri, Dec 11, 2020	122.43	122.76	120.55	122.41
7191	NASDAQ	AAPL	Thu, Dec 10, 2020	120.50	123.87	120.15	123.24
7190	NASDAQ	AAPL	Wed, Dec 9, 2020	124.53	125.95	121.00	121.78
7189	NASDAQ	AAPL	Tue, Dec 8, 2020	124.37	124.98	123.09	124.38
7188	NASDAQ	AAPL	Mon, Dec 7, 2020	122.31	124.57	122.25	123.75
7187	NASDAQ	AAPL	Fri, Dec 4, 2020	122.60	122.86	121.52	122.25
7186	NASDAQ	AAPL	Thu, Dec 3, 2020	123.52	123.78	122.21	122.94
7185	NASDAQ	AAPL	Wed, Dec 2, 2020	122.02	123.37	120.89	123.08
7184	NASDAQ	AAPL	Tue, Dec 1, 2020	121.01	123.47	120.01	122.72
7183	NASDAQ	AAPL	Mon, Nov 30, 2020	116.97	120.97	116.81	119.05
7182	NASDAQ	AAPL	Fri, Nov 27, 2020	116.57	117.49	116.22	116.59
7181	NASDAQ	AAPL	Wed, Nov 25, 2020	115.55	116.75	115.17	116.03
7180	NASDAQ	AAPL	Tue, Nov 24, 2020	113.91	115.85	112.59	115.17
7179	NASDAQ	AAPL	Mon, Nov 23, 2020	117.18	117.62	113.75	113.85
7178	NASDAQ	AAPL	Fri, Nov 20, 2020	118.64	118.77	117.29	117.34
7177	NASDAQ	AAPL	Thu, Nov 19, 2020	117.59	119.06	116.81	118.64
7176	NASDAQ	AAPL	Wed, Nov 18, 2020	118.61	119.82	118.00	118.03
7175	NASDAQ	AAPL	Tue, Nov 17, 2020	119.55	120.67	118.96	119.39
7174	NASDAQ	AAPL	Mon, Nov 16, 2020	118.92	120.99	118.15	120.30
7173	NASDAQ	AAPL	Fri, Nov 13, 2020	119.44	119.67	117.87	119.26
7172	NASDAQ	AAPL	Thu, Nov 12, 2020	119.62	120.53	118.57	119.21
7171	NASDAQ	AAPL	Wed, Nov 11, 2020	117.19	119.63	116.44	119.49
7170	NASDAQ	AAPL	Tue, Nov 10, 2020	115.55	117.59	114.13	115.97
7169	NASDAQ	AAPL	Mon, Nov 9, 2020	120.50	121.99	116.05	116.32
7168	NASDAQ	AAPL	Fri, Nov 6, 2020	118.32	119.20	116.13	118.69
7167	NASDAQ	AAPL	Thu, Nov 5, 2020	117.95	119.62	116.87	119.03
7166	NASDAQ	AAPL	Wed, Nov 4, 2020	114.14	115.59	112.35	114.95
7165	NASDAQ	AAPL	Tue, Nov 3, 2020	109.66	111.49	108.73	110.44
7164	NASDAQ	AAPL	Mon, Nov 2, 2020	109.11	110.68	107.32	108.77
7163	NASDAQ	AAPL	Fri, Oct 30, 2020	111.06	111.99	107.72	108.86
7162	NASDAQ	AAPL	Thu, Oct 29, 2020	112.37	116.93	112.20	115.32
7161	NASDAQ	AAPL	Wed, Oct 28, 2020	115.05	115.43	111.10	111.20
7160	NASDAQ	AAPL	Tue, Oct 27, 2020	115.49	117.28	114.54	116.60
7159	NASDAQ	AAPL	Mon, Oct 26, 2020	114.01	116.55	112.88	115.05
7158	NASDAQ	AAPL	Fri, Oct 23, 2020	116.39	116.55	114.28	115.04
7157	NASDAQ	AAPL	Thu, Oct 22, 2020	117.45	118.04	114.59	115.75
7156	NASDAQ	AAPL	Wed, Oct 21, 2020	116.67	118.71	116.45	116.87
7155	NASDAQ	AAPL	Tue, Oct 20, 2020	116.20	118.98	115.63	117.51
7154	NASDAQ	AAPL	Mon, Oct 19, 2020	119.96	120.42	115.66	115.98
7153	NASDAQ	AAPL	Fri, Oct 16, 2020	121.28	121.55	118.81	119.02
7152	NASDAQ	AAPL	Thu, Oct 15, 2020	118.72	121.20	118.15	120.71
7151	NASDAQ	AAPL	Wed, Oct 14, 2020	121.00	123.03	119.62	121.19
7150	NASDAQ	AAPL	Tue, Oct 13, 2020	125.27	125.39	119.65	121.10
7149	NASDAQ	AAPL	Mon, Oct 12, 2020	120.06	125.18	119.28	124.40
7148	NASDAQ	AAPL	Fri, Oct 9, 2020	115.28	117.00	114.92	116.97
7147	NASDAQ	AAPL	Thu, Oct 8, 2020	116.25	116.40	114.59	114.97
7146	NASDAQ	AAPL	Wed, Oct 7, 2020	114.62	115.55	114.13	115.08
7145	NASDAQ	AAPL	Tue, Oct 6, 2020	115.70	116.12	112.25	113.16
7144	NASDAQ	AAPL	Mon, Oct 5, 2020	113.91	116.65	113.55	116.50
7143	NASDAQ	AAPL	Fri, Oct 2, 2020	112.89	115.37	112.22	113.02
7142	NASDAQ	AAPL	Thu, Oct 1, 2020	117.64	117.72	115.83	116.79
7141	NASDAQ	AAPL	Wed, Sep 30, 2020	113.79	117.26	113.62	115.81
7140	NASDAQ	AAPL	Tue, Sep 29, 2020	114.55	115.31	113.57	114.09
7139	NASDAQ	AAPL	Mon, Sep 28, 2020	115.01	115.32	112.78	114.96
7138	NASDAQ	AAPL	Fri, Sep 25, 2020	108.43	112.44	107.67	112.28
7137	NASDAQ	AAPL	Thu, Sep 24, 2020	105.17	110.25	105.00	108.22
7136	NASDAQ	AAPL	Wed, Sep 23, 2020	111.62	112.11	106.77	107.12
7135	NASDAQ	AAPL	Tue, Sep 22, 2020	112.68	112.86	109.16	111.81
7134	NASDAQ	AAPL	Mon, Sep 21, 2020	104.54	110.19	103.10	110.08
7133	NASDAQ	AAPL	Fri, Sep 18, 2020	110.40	110.88	106.09	106.84
7132	NASDAQ	AAPL	Thu, Sep 17, 2020	109.72	112.20	108.71	110.34
7131	NASDAQ	AAPL	Wed, Sep 16, 2020	115.23	116.00	112.04	112.13
7130	NASDAQ	AAPL	Tue, Sep 15, 2020	118.33	118.83	113.61	115.54
7129	NASDAQ	AAPL	Mon, Sep 14, 2020	114.72	115.93	112.80	115.36
7128	NASDAQ	AAPL	Fri, Sep 11, 2020	114.57	115.23	110.00	112.00
7127	NASDAQ	AAPL	Thu, Sep 10, 2020	120.36	120.50	112.50	113.49
7126	NASDAQ	AAPL	Wed, Sep 9, 2020	117.26	119.14	115.26	117.32
7125	NASDAQ	AAPL	Tue, Sep 8, 2020	113.95	118.99	112.68	112.82
7124	NASDAQ	AAPL	Fri, Sep 4, 2020	120.07	123.70	110.89	120.96
7123	NASDAQ	AAPL	Thu, Sep 3, 2020	126.91	128.84	120.50	120.88
7122	NASDAQ	AAPL	Wed, Sep 2, 2020	137.59	137.98	127.00	131.40
7121	NASDAQ	AAPL	Tue, Sep 1, 2020	132.76	134.80	130.53	134.18
7120	NASDAQ	AAPL	Mon, Aug 31, 2020	127.58	131.00	126.00	129.04
7119	NASDAQ	AAPL	Fri, Aug 28, 2020	126.01	126.44	124.58	124.81
7118	NASDAQ	AAPL	Thu, Aug 27, 2020	127.14	127.49	123.83	125.01
7117	NASDAQ	AAPL	Wed, Aug 26, 2020	126.18	126.99	125.08	126.52
7116	NASDAQ	AAPL	Tue, Aug 25, 2020	124.70	125.18	123.05	124.83
7115	NASDAQ	AAPL	Mon, Aug 24, 2020	128.70	128.79	123.94	125.86
7114	NASDAQ	AAPL	Fri, Aug 21, 2020	119.26	124.87	119.25	124.37
7113	NASDAQ	AAPL	Thu, Aug 20, 2020	115.75	118.39	115.73	118.28
7112	NASDAQ	AAPL	Wed, Aug 19, 2020	115.98	117.16	115.61	115.71
7111	NASDAQ	AAPL	Tue, Aug 18, 2020	114.35	116.00	114.01	115.56
7110	NASDAQ	AAPL	Mon, Aug 17, 2020	116.06	116.09	113.96	114.61
7109	NASDAQ	AAPL	Fri, Aug 14, 2020	114.83	115.00	113.05	114.91
7108	NASDAQ	AAPL	Thu, Aug 13, 2020	114.43	116.04	113.93	115.01
7107	NASDAQ	AAPL	Wed, Aug 12, 2020	110.50	113.28	110.30	113.01
7106	NASDAQ	AAPL	Tue, Aug 11, 2020	111.97	112.48	109.11	109.38
7105	NASDAQ	AAPL	Mon, Aug 10, 2020	112.60	113.78	110.00	112.73
7104	NASDAQ	AAPL	Fri, Aug 7, 2020	113.21	113.68	110.29	111.11
7103	NASDAQ	AAPL	Thu, Aug 6, 2020	110.41	114.41	109.80	113.90
7102	NASDAQ	AAPL	Wed, Aug 5, 2020	109.38	110.39	108.90	110.06
7101	NASDAQ	AAPL	Tue, Aug 4, 2020	109.13	110.79	108.39	109.67
7100	NASDAQ	AAPL	Mon, Aug 3, 2020	108.20	111.64	107.89	108.94
7099	NASDAQ	AAPL	Fri, Jul 31, 2020	102.88	106.42	100.83	106.26
7098	NASDAQ	AAPL	Thu, Jul 30, 2020	94.19	96.30	93.77	96.19
7097	NASDAQ	AAPL	Wed, Jul 29, 2020	93.75	95.23	93.71	95.04
7096	NASDAQ	AAPL	Tue, Jul 28, 2020	94.37	94.55	93.25	93.25
7095	NASDAQ	AAPL	Mon, Jul 27, 2020	93.71	94.91	93.48	94.81
7094	NASDAQ	AAPL	Fri, Jul 24, 2020	90.99	92.97	89.15	92.62
7093	NASDAQ	AAPL	Thu, Jul 23, 2020	97.00	97.08	92.01	92.85
7092	NASDAQ	AAPL	Wed, Jul 22, 2020	96.69	97.98	96.60	97.27
7091	NASDAQ	AAPL	Tue, Jul 21, 2020	99.17	99.25	96.74	97.00
7090	NASDAQ	AAPL	Mon, Jul 20, 2020	96.42	98.50	96.06	98.36
7089	NASDAQ	AAPL	Fri, Jul 17, 2020	96.99	97.15	95.84	96.33
7088	NASDAQ	AAPL	Thu, Jul 16, 2020	96.56	97.41	95.91	96.52
7087	NASDAQ	AAPL	Wed, Jul 15, 2020	98.99	99.25	96.49	97.73
7086	NASDAQ	AAPL	Tue, Jul 14, 2020	94.84	97.26	93.88	97.06
7085	NASDAQ	AAPL	Mon, Jul 13, 2020	97.27	99.96	95.26	95.48
7084	NASDAQ	AAPL	Fri, Jul 10, 2020	95.34	95.98	94.71	95.92
7083	NASDAQ	AAPL	Thu, Jul 9, 2020	96.26	96.32	94.67	95.68
7082	NASDAQ	AAPL	Wed, Jul 8, 2020	94.18	95.38	94.09	95.34
7081	NASDAQ	AAPL	Tue, Jul 7, 2020	93.85	94.66	93.06	93.17
7080	NASDAQ	AAPL	Mon, Jul 6, 2020	92.50	93.95	92.47	93.46
7079	NASDAQ	AAPL	Thu, Jul 2, 2020	91.96	92.62	90.91	91.03
7078	NASDAQ	AAPL	Wed, Jul 1, 2020	91.28	91.84	90.98	91.03
7077	NASDAQ	AAPL	Tue, Jun 30, 2020	90.02	91.50	90.00	91.20
7076	NASDAQ	AAPL	Mon, Jun 29, 2020	88.31	90.54	87.82	90.45
7075	NASDAQ	AAPL	Fri, Jun 26, 2020	91.10	91.33	88.26	88.41
7074	NASDAQ	AAPL	Thu, Jun 25, 2020	90.18	91.25	89.39	91.21
7073	NASDAQ	AAPL	Wed, Jun 24, 2020	91.25	92.20	89.63	90.02
7072	NASDAQ	AAPL	Tue, Jun 23, 2020	91.00	93.10	90.57	91.63
7071	NASDAQ	AAPL	Mon, Jun 22, 2020	87.84	89.87	87.79	89.72
7070	NASDAQ	AAPL	Fri, Jun 19, 2020	88.66	89.14	86.29	87.43
7069	NASDAQ	AAPL	Thu, Jun 18, 2020	87.85	88.36	87.31	87.93
7068	NASDAQ	AAPL	Wed, Jun 17, 2020	88.79	88.85	87.77	87.90
7067	NASDAQ	AAPL	Tue, Jun 16, 2020	87.87	88.30	86.18	88.02
7066	NASDAQ	AAPL	Mon, Jun 15, 2020	83.31	86.42	83.15	85.75
7065	NASDAQ	AAPL	Fri, Jun 12, 2020	86.18	86.95	83.56	84.70
7064	NASDAQ	AAPL	Thu, Jun 11, 2020	87.33	87.77	83.87	83.98
7063	NASDAQ	AAPL	Wed, Jun 10, 2020	86.98	88.69	86.52	88.21
7062	NASDAQ	AAPL	Tue, Jun 9, 2020	83.04	86.40	83.00	86.00
7061	NASDAQ	AAPL	Mon, Jun 8, 2020	82.56	83.40	81.83	83.37
7060	NASDAQ	AAPL	Fri, Jun 5, 2020	80.84	82.94	80.81	82.88
7059	NASDAQ	AAPL	Thu, Jun 4, 2020	81.10	81.41	80.20	80.58
7058	NASDAQ	AAPL	Wed, Jun 3, 2020	81.17	81.55	80.58	81.28
7057	NASDAQ	AAPL	Tue, Jun 2, 2020	80.19	80.86	79.73	80.84
7056	NASDAQ	AAPL	Mon, Jun 1, 2020	79.44	80.59	79.30	80.46
7055	NASDAQ	AAPL	Fri, May 29, 2020	79.81	80.29	79.12	79.49
7054	NASDAQ	AAPL	Thu, May 28, 2020	79.19	80.86	78.91	79.56
7053	NASDAQ	AAPL	Wed, May 27, 2020	79.04	79.68	78.27	79.53
7052	NASDAQ	AAPL	Tue, May 26, 2020	80.88	81.06	79.13	79.18
7051	NASDAQ	AAPL	Fri, May 22, 2020	78.94	79.81	78.84	79.72
7050	NASDAQ	AAPL	Thu, May 21, 2020	79.67	80.22	78.97	79.21
7049	NASDAQ	AAPL	Wed, May 20, 2020	79.17	79.88	79.05	79.81
7048	NASDAQ	AAPL	Tue, May 19, 2020	78.76	79.63	78.25	78.29
7047	NASDAQ	AAPL	Mon, May 18, 2020	78.29	79.13	77.58	78.74
7046	NASDAQ	AAPL	Fri, May 15, 2020	75.09	76.98	75.05	76.93
7045	NASDAQ	AAPL	Thu, May 14, 2020	76.13	77.45	75.38	77.39
7044	NASDAQ	AAPL	Wed, May 13, 2020	78.04	78.99	75.80	76.91
7043	NASDAQ	AAPL	Tue, May 12, 2020	79.46	79.92	77.73	77.85
7042	NASDAQ	AAPL	Mon, May 11, 2020	77.03	79.26	76.81	78.75
7041	NASDAQ	AAPL	Fri, May 8, 2020	76.41	77.59	76.07	77.53
7040	NASDAQ	AAPL	Thu, May 7, 2020	75.81	76.29	75.49	75.94
7039	NASDAQ	AAPL	Wed, May 6, 2020	75.12	75.81	74.72	75.16
7038	NASDAQ	AAPL	Tue, May 5, 2020	73.77	75.25	73.62	74.39
7037	NASDAQ	AAPL	Mon, May 4, 2020	72.29	73.42	71.58	73.29
7036	NASDAQ	AAPL	Fri, May 1, 2020	71.56	74.75	71.46	72.27
7035	NASDAQ	AAPL	Thu, Apr 30, 2020	72.49	73.63	72.09	73.45
7034	NASDAQ	AAPL	Wed, Apr 29, 2020	71.18	72.42	70.97	71.93
7033	NASDAQ	AAPL	Tue, Apr 28, 2020	71.27	71.46	69.55	69.65
7032	NASDAQ	AAPL	Mon, Apr 27, 2020	70.45	71.14	69.99	70.79
7031	NASDAQ	AAPL	Fri, Apr 24, 2020	69.30	70.75	69.25	70.74
7030	NASDAQ	AAPL	Thu, Apr 23, 2020	68.97	70.44	68.72	68.76
7029	NASDAQ	AAPL	Wed, Apr 22, 2020	68.40	69.48	68.05	69.03
7028	NASDAQ	AAPL	Tue, Apr 21, 2020	69.07	69.31	66.36	67.09
7027	NASDAQ	AAPL	Mon, Apr 20, 2020	69.49	70.42	69.21	69.23
7026	NASDAQ	AAPL	Fri, Apr 17, 2020	71.17	71.74	69.22	70.70
7025	NASDAQ	AAPL	Thu, Apr 16, 2020	71.85	72.05	70.59	71.67
7024	NASDAQ	AAPL	Wed, Apr 15, 2020	70.60	71.58	70.16	71.11
7023	NASDAQ	AAPL	Tue, Apr 14, 2020	70.00	72.06	69.51	71.76
7022	NASDAQ	AAPL	Mon, Apr 13, 2020	67.08	68.43	66.46	68.31
7021	NASDAQ	AAPL	Thu, Apr 9, 2020	67.18	67.52	66.18	67.00
7020	NASDAQ	AAPL	Wed, Apr 8, 2020	65.69	66.84	65.31	66.52
7019	NASDAQ	AAPL	Tue, Apr 7, 2020	67.70	67.93	64.75	64.86
7018	NASDAQ	AAPL	Mon, Apr 6, 2020	62.73	65.78	62.35	65.62
7017	NASDAQ	AAPL	Fri, Apr 3, 2020	60.70	61.43	59.74	60.35
7016	NASDAQ	AAPL	Thu, Apr 2, 2020	60.09	61.29	59.23	61.23
7015	NASDAQ	AAPL	Wed, Apr 1, 2020	61.63	62.18	59.78	60.23
7014	NASDAQ	AAPL	Tue, Mar 31, 2020	63.90	65.62	63.00	63.57
7013	NASDAQ	AAPL	Mon, Mar 30, 2020	62.69	63.88	62.35	63.70
7012	NASDAQ	AAPL	Fri, Mar 27, 2020	63.19	63.97	61.76	61.94
7011	NASDAQ	AAPL	Thu, Mar 26, 2020	61.63	64.67	61.59	64.61
7010	NASDAQ	AAPL	Wed, Mar 25, 2020	62.69	64.56	61.08	61.38
7009	NASDAQ	AAPL	Tue, Mar 24, 2020	59.09	61.92	58.58	61.72
7008	NASDAQ	AAPL	Mon, Mar 23, 2020	57.02	57.12	53.15	56.09
7007	NASDAQ	AAPL	Fri, Mar 20, 2020	61.80	62.96	57.00	57.31
7006	NASDAQ	AAPL	Thu, Mar 19, 2020	61.85	63.21	60.65	61.20
7005	NASDAQ	AAPL	Wed, Mar 18, 2020	59.94	62.50	59.28	61.67
7004	NASDAQ	AAPL	Tue, Mar 17, 2020	61.88	64.40	59.60	63.22
7003	NASDAQ	AAPL	Mon, Mar 16, 2020	60.49	64.77	60.00	60.55
7002	NASDAQ	AAPL	Fri, Mar 13, 2020	66.22	69.98	63.24	69.49
7001	NASDAQ	AAPL	Thu, Mar 12, 2020	63.99	67.50	62.00	62.06
7000	NASDAQ	AAPL	Wed, Mar 11, 2020	69.35	70.31	67.97	68.86
6999	NASDAQ	AAPL	Tue, Mar 10, 2020	69.29	71.61	67.34	71.34
6998	NASDAQ	AAPL	Mon, Mar 9, 2020	65.94	69.52	65.75	66.54
6997	NASDAQ	AAPL	Fri, Mar 6, 2020	70.50	72.71	70.31	72.26
6996	NASDAQ	AAPL	Thu, Mar 5, 2020	73.88	74.89	72.85	73.23
6995	NASDAQ	AAPL	Wed, Mar 4, 2020	74.11	75.85	73.28	75.69
6994	NASDAQ	AAPL	Tue, Mar 3, 2020	75.92	76.00	71.45	72.33
6993	NASDAQ	AAPL	Mon, Mar 2, 2020	70.57	75.36	69.43	74.70
6992	NASDAQ	AAPL	Fri, Feb 28, 2020	64.32	69.60	64.09	68.34
6991	NASDAQ	AAPL	Thu, Feb 27, 2020	70.28	71.50	68.24	68.38
6990	NASDAQ	AAPL	Wed, Feb 26, 2020	71.63	74.47	71.63	73.16
6989	NASDAQ	AAPL	Tue, Feb 25, 2020	75.24	75.63	71.53	72.02
6988	NASDAQ	AAPL	Mon, Feb 24, 2020	74.32	76.05	72.31	74.55
6987	NASDAQ	AAPL	Fri, Feb 21, 2020	79.66	80.11	77.63	78.26
6986	NASDAQ	AAPL	Thu, Feb 20, 2020	80.66	81.16	79.55	80.08
6985	NASDAQ	AAPL	Wed, Feb 19, 2020	80.00	81.14	80.00	80.91
6984	NASDAQ	AAPL	Tue, Feb 18, 2020	78.84	79.94	78.65	79.75
6983	NASDAQ	AAPL	Fri, Feb 14, 2020	81.19	81.50	80.71	81.24
6982	NASDAQ	AAPL	Thu, Feb 13, 2020	81.05	81.56	80.84	81.22
6981	NASDAQ	AAPL	Wed, Feb 12, 2020	80.37	81.81	80.37	81.80
6980	NASDAQ	AAPL	Tue, Feb 11, 2020	80.90	80.98	79.68	79.90
6979	NASDAQ	AAPL	Mon, Feb 10, 2020	78.55	80.39	78.46	80.39
6978	NASDAQ	AAPL	Fri, Feb 7, 2020	80.59	80.85	79.50	80.01
6977	NASDAQ	AAPL	Thu, Feb 6, 2020	80.64	81.31	80.07	81.30
6976	NASDAQ	AAPL	Wed, Feb 5, 2020	80.88	81.19	79.74	80.36
6975	NASDAQ	AAPL	Tue, Feb 4, 2020	78.83	79.91	78.41	79.71
6974	NASDAQ	AAPL	Mon, Feb 3, 2020	76.08	78.37	75.56	77.17
6973	NASDAQ	AAPL	Fri, Jan 31, 2020	80.23	80.67	77.07	77.38
6972	NASDAQ	AAPL	Thu, Jan 30, 2020	80.14	81.02	79.69	80.97
6971	NASDAQ	AAPL	Wed, Jan 29, 2020	81.11	81.96	80.35	81.09
6970	NASDAQ	AAPL	Tue, Jan 28, 2020	78.15	79.60	78.05	79.42
6969	NASDAQ	AAPL	Mon, Jan 27, 2020	77.52	77.94	76.22	77.24
6968	NASDAQ	AAPL	Fri, Jan 24, 2020	80.06	80.83	79.38	79.58
6967	NASDAQ	AAPL	Thu, Jan 23, 2020	79.48	79.89	78.91	79.81
6966	NASDAQ	AAPL	Wed, Jan 22, 2020	79.65	80.00	79.33	79.43
6965	NASDAQ	AAPL	Tue, Jan 21, 2020	79.30	79.76	79.00	79.14
6964	NASDAQ	AAPL	Fri, Jan 17, 2020	79.07	79.69	78.75	79.68
6963	NASDAQ	AAPL	Thu, Jan 16, 2020	78.40	78.93	78.02	78.81
6962	NASDAQ	AAPL	Wed, Jan 15, 2020	77.96	78.88	77.39	77.84
6961	NASDAQ	AAPL	Tue, Jan 14, 2020	79.18	79.39	78.04	78.17
6960	NASDAQ	AAPL	Mon, Jan 13, 2020	77.91	79.27	77.79	79.24
6959	NASDAQ	AAPL	Fri, Jan 10, 2020	77.65	78.17	77.06	77.58
6958	NASDAQ	AAPL	Thu, Jan 9, 2020	76.81	77.61	76.55	77.41
6957	NASDAQ	AAPL	Wed, Jan 8, 2020	74.29	76.11	74.29	75.80
6956	NASDAQ	AAPL	Tue, Jan 7, 2020	74.96	75.23	74.37	74.60
6955	NASDAQ	AAPL	Mon, Jan 6, 2020	73.45	74.99	73.19	74.95
6954	NASDAQ	AAPL	Fri, Jan 3, 2020	74.29	75.15	74.13	74.36
6953	NASDAQ	AAPL	Thu, Jan 2, 2020	74.06	75.15	73.80	75.09
6952	NASDAQ	AAPL	Tue, Dec 31, 2019	72.48	73.42	72.38	73.41
6951	NASDAQ	AAPL	Mon, Dec 30, 2019	72.37	73.17	71.31	72.88
6950	NASDAQ	AAPL	Fri, Dec 27, 2019	72.78	73.49	72.03	72.45
6949	NASDAQ	AAPL	Thu, Dec 26, 2019	71.21	72.50	71.18	72.48
6948	NASDAQ	AAPL	Tue, Dec 24, 2019	71.17	71.22	70.73	71.07
6947	NASDAQ	AAPL	Mon, Dec 23, 2019	70.13	71.06	70.09	71.00
6946	NASDAQ	AAPL	Fri, Dec 20, 2019	70.56	70.66	69.64	69.86
6945	NASDAQ	AAPL	Thu, Dec 19, 2019	69.88	70.30	69.74	70.01
6944	NASDAQ	AAPL	Wed, Dec 18, 2019	69.95	70.48	69.78	69.94
6943	NASDAQ	AAPL	Tue, Dec 17, 2019	69.89	70.44	69.70	70.10
6942	NASDAQ	AAPL	Mon, Dec 16, 2019	69.25	70.20	69.25	69.97
6941	NASDAQ	AAPL	Fri, Dec 13, 2019	67.87	68.83	67.73	68.79
6940	NASDAQ	AAPL	Thu, Dec 12, 2019	66.95	68.14	66.83	67.87
6939	NASDAQ	AAPL	Wed, Dec 11, 2019	67.20	67.78	67.13	67.69
6938	NASDAQ	AAPL	Tue, Dec 10, 2019	67.15	67.52	66.47	67.12
6937	NASDAQ	AAPL	Mon, Dec 9, 2019	67.50	67.70	66.23	66.73
6936	NASDAQ	AAPL	Fri, Dec 6, 2019	66.87	67.75	66.83	67.68
6935	NASDAQ	AAPL	Thu, Dec 5, 2019	65.95	66.47	65.68	66.40
6934	NASDAQ	AAPL	Wed, Dec 4, 2019	65.27	65.83	65.17	65.44
6933	NASDAQ	AAPL	Tue, Dec 3, 2019	64.58	64.88	64.07	64.86
6932	NASDAQ	AAPL	Mon, Dec 2, 2019	66.82	67.06	65.86	66.04
6931	NASDAQ	AAPL	Fri, Nov 29, 2019	66.65	67.00	66.48	66.81
6930	NASDAQ	AAPL	Wed, Nov 27, 2019	66.40	67.00	66.33	66.96
6929	NASDAQ	AAPL	Tue, Nov 26, 2019	66.74	66.79	65.63	66.07
6928	NASDAQ	AAPL	Mon, Nov 25, 2019	65.68	66.61	65.63	66.59
6927	NASDAQ	AAPL	Fri, Nov 22, 2019	65.65	65.80	65.21	65.45
6926	NASDAQ	AAPL	Thu, Nov 21, 2019	65.92	66.00	65.30	65.50
6925	NASDAQ	AAPL	Wed, Nov 20, 2019	66.39	66.52	65.10	65.80
6924	NASDAQ	AAPL	Tue, Nov 19, 2019	66.98	67.00	66.35	66.57
6923	NASDAQ	AAPL	Mon, Nov 18, 2019	66.45	66.86	66.06	66.78
6922	NASDAQ	AAPL	Fri, Nov 15, 2019	65.92	66.45	65.75	66.44
6921	NASDAQ	AAPL	Thu, Nov 14, 2019	65.94	66.22	65.53	65.66
6920	NASDAQ	AAPL	Wed, Nov 13, 2019	65.28	66.20	65.27	66.12
6919	NASDAQ	AAPL	Tue, Nov 12, 2019	65.39	65.70	65.23	65.49
6918	NASDAQ	AAPL	Mon, Nov 11, 2019	64.58	65.62	64.57	65.55
6917	NASDAQ	AAPL	Fri, Nov 8, 2019	64.67	65.11	64.21	65.04
6916	NASDAQ	AAPL	Thu, Nov 7, 2019	64.69	65.09	64.53	64.86
6915	NASDAQ	AAPL	Wed, Nov 6, 2019	64.19	64.37	63.84	64.31
6914	NASDAQ	AAPL	Tue, Nov 5, 2019	64.26	64.55	64.08	64.28
6913	NASDAQ	AAPL	Mon, Nov 4, 2019	64.33	64.46	63.85	64.38
6912	NASDAQ	AAPL	Fri, Nov 1, 2019	62.39	63.98	62.29	63.96
6911	NASDAQ	AAPL	Thu, Oct 31, 2019	61.81	62.29	59.32	62.19
6910	NASDAQ	AAPL	Wed, Oct 30, 2019	61.19	61.33	60.30	60.82
6909	NASDAQ	AAPL	Tue, Oct 29, 2019	62.24	62.44	60.64	60.82
6908	NASDAQ	AAPL	Mon, Oct 28, 2019	61.86	62.31	61.68	62.26
6907	NASDAQ	AAPL	Fri, Oct 25, 2019	60.79	61.68	60.72	61.65
6906	NASDAQ	AAPL	Thu, Oct 24, 2019	61.13	61.20	60.45	60.90
6905	NASDAQ	AAPL	Wed, Oct 23, 2019	60.53	60.81	60.31	60.80
6904	NASDAQ	AAPL	Tue, Oct 22, 2019	60.29	60.55	59.91	59.99
6903	NASDAQ	AAPL	Mon, Oct 21, 2019	59.38	60.25	59.33	60.13
6902	NASDAQ	AAPL	Fri, Oct 18, 2019	58.65	59.40	58.57	59.10
6901	NASDAQ	AAPL	Thu, Oct 17, 2019	58.77	59.04	58.38	58.82
6900	NASDAQ	AAPL	Wed, Oct 16, 2019	58.34	58.81	58.30	58.59
6899	NASDAQ	AAPL	Tue, Oct 15, 2019	59.10	59.41	58.72	58.83
6898	NASDAQ	AAPL	Mon, Oct 14, 2019	58.73	59.53	58.67	58.97
6897	NASDAQ	AAPL	Fri, Oct 11, 2019	58.24	59.41	58.08	59.05
6896	NASDAQ	AAPL	Thu, Oct 10, 2019	56.98	57.61	56.83	57.52
6895	NASDAQ	AAPL	Wed, Oct 9, 2019	56.76	56.95	56.41	56.76
6894	NASDAQ	AAPL	Tue, Oct 8, 2019	56.46	57.02	56.08	56.10
6893	NASDAQ	AAPL	Mon, Oct 7, 2019	56.57	57.48	56.46	56.77
6892	NASDAQ	AAPL	Fri, Oct 4, 2019	56.41	56.87	55.97	56.75
6891	NASDAQ	AAPL	Thu, Oct 3, 2019	54.61	55.24	53.78	55.21
6890	NASDAQ	AAPL	Wed, Oct 2, 2019	55.77	55.90	54.48	54.74
6889	NASDAQ	AAPL	Tue, Oct 1, 2019	56.27	57.06	56.05	56.15
6888	NASDAQ	AAPL	Mon, Sep 30, 2019	55.23	56.15	55.20	55.99
6887	NASDAQ	AAPL	Fri, Sep 27, 2019	55.14	55.24	54.32	54.71
6886	NASDAQ	AAPL	Thu, Sep 26, 2019	55.00	55.24	54.71	54.97
6885	NASDAQ	AAPL	Wed, Sep 25, 2019	54.64	55.38	54.29	55.26
6884	NASDAQ	AAPL	Tue, Sep 24, 2019	55.26	55.62	54.30	54.42
6883	NASDAQ	AAPL	Mon, Sep 23, 2019	54.74	54.96	54.41	54.68
6882	NASDAQ	AAPL	Fri, Sep 20, 2019	55.35	55.64	54.37	54.43
6881	NASDAQ	AAPL	Thu, Sep 19, 2019	55.50	55.94	55.09	55.24
6880	NASDAQ	AAPL	Wed, Sep 18, 2019	55.27	55.71	54.86	55.69
6879	NASDAQ	AAPL	Tue, Sep 17, 2019	54.99	55.21	54.78	55.18
6878	NASDAQ	AAPL	Mon, Sep 16, 2019	54.43	55.03	54.39	54.98
6877	NASDAQ	AAPL	Fri, Sep 13, 2019	55.00	55.20	54.26	54.69
6876	NASDAQ	AAPL	Thu, Sep 12, 2019	56.20	56.61	55.72	55.77
6875	NASDAQ	AAPL	Wed, Sep 11, 2019	54.52	55.93	54.43	55.90
6874	NASDAQ	AAPL	Tue, Sep 10, 2019	53.47	54.20	52.93	54.18
6873	NASDAQ	AAPL	Mon, Sep 9, 2019	53.71	54.11	52.77	53.54
6872	NASDAQ	AAPL	Fri, Sep 6, 2019	53.51	53.61	53.13	53.32
6871	NASDAQ	AAPL	Thu, Sep 5, 2019	53.00	53.49	52.88	53.32
6870	NASDAQ	AAPL	Wed, Sep 4, 2019	52.10	52.37	51.83	52.30
6869	NASDAQ	AAPL	Tue, Sep 3, 2019	51.61	51.75	51.06	51.43
6868	NASDAQ	AAPL	Fri, Aug 30, 2019	52.54	52.61	51.80	52.19
6867	NASDAQ	AAPL	Thu, Aug 29, 2019	52.13	52.33	51.66	52.25
6866	NASDAQ	AAPL	Wed, Aug 28, 2019	51.03	51.43	50.83	51.38
6865	NASDAQ	AAPL	Tue, Aug 27, 2019	51.97	52.14	50.88	51.04
6864	NASDAQ	AAPL	Mon, Aug 26, 2019	51.47	51.80	51.26	51.62
6863	NASDAQ	AAPL	Fri, Aug 23, 2019	52.36	53.01	50.25	50.66
6862	NASDAQ	AAPL	Thu, Aug 22, 2019	53.30	53.61	52.69	53.12
6861	NASDAQ	AAPL	Wed, Aug 21, 2019	53.25	53.41	52.90	53.16
6860	NASDAQ	AAPL	Tue, Aug 20, 2019	52.72	53.34	52.58	52.59
6859	NASDAQ	AAPL	Mon, Aug 19, 2019	52.66	53.18	52.51	52.59
6858	NASDAQ	AAPL	Fri, Aug 16, 2019	51.07	51.79	50.96	51.63
6857	NASDAQ	AAPL	Thu, Aug 15, 2019	50.87	51.29	49.92	50.44
6856	NASDAQ	AAPL	Wed, Aug 14, 2019	50.79	51.61	50.65	50.69
6855	NASDAQ	AAPL	Tue, Aug 13, 2019	50.26	53.04	50.21	52.24
6854	NASDAQ	AAPL	Mon, Aug 12, 2019	49.91	50.51	49.79	50.12
6853	NASDAQ	AAPL	Fri, Aug 9, 2019	50.33	50.69	49.82	50.25
6852	NASDAQ	AAPL	Thu, Aug 8, 2019	50.05	50.88	49.85	50.86
6851	NASDAQ	AAPL	Wed, Aug 7, 2019	48.85	49.89	48.46	49.76
6850	NASDAQ	AAPL	Tue, Aug 6, 2019	49.08	49.52	48.51	49.25
6849	NASDAQ	AAPL	Mon, Aug 5, 2019	49.50	49.66	48.15	48.34
6848	NASDAQ	AAPL	Fri, Aug 2, 2019	51.38	51.61	50.41	51.01
6847	NASDAQ	AAPL	Thu, Aug 1, 2019	53.48	54.51	51.69	52.11
6846	NASDAQ	AAPL	Wed, Jul 31, 2019	54.11	55.34	52.83	53.26
6845	NASDAQ	AAPL	Tue, Jul 30, 2019	52.19	52.54	51.83	52.20
6844	NASDAQ	AAPL	Mon, Jul 29, 2019	52.12	52.66	52.11	52.42
6843	NASDAQ	AAPL	Fri, Jul 26, 2019	51.87	52.43	51.79	51.94
6842	NASDAQ	AAPL	Thu, Jul 25, 2019	52.22	52.31	51.68	51.76
6841	NASDAQ	AAPL	Wed, Jul 24, 2019	51.92	52.29	51.79	52.17
6840	NASDAQ	AAPL	Tue, Jul 23, 2019	52.12	52.23	51.82	52.21
6839	NASDAQ	AAPL	Mon, Jul 22, 2019	50.91	51.81	50.90	51.81
6838	NASDAQ	AAPL	Fri, Jul 19, 2019	51.45	51.63	50.59	50.65
6837	NASDAQ	AAPL	Thu, Jul 18, 2019	51.00	51.47	50.93	51.42
6836	NASDAQ	AAPL	Wed, Jul 17, 2019	51.01	51.27	50.82	50.84
6835	NASDAQ	AAPL	Tue, Jul 16, 2019	51.15	51.53	50.88	51.13
6834	NASDAQ	AAPL	Mon, Jul 15, 2019	51.02	51.47	51.00	51.30
6833	NASDAQ	AAPL	Fri, Jul 12, 2019	50.61	51.00	50.55	50.83
6832	NASDAQ	AAPL	Thu, Jul 11, 2019	50.83	51.10	50.43	50.44
6831	NASDAQ	AAPL	Wed, Jul 10, 2019	50.46	50.93	50.39	50.81
6830	NASDAQ	AAPL	Tue, Jul 9, 2019	49.80	50.38	49.70	50.31
6829	NASDAQ	AAPL	Mon, Jul 8, 2019	50.20	50.35	49.60	50.01
6828	NASDAQ	AAPL	Fri, Jul 5, 2019	50.84	51.27	50.73	51.06
6827	NASDAQ	AAPL	Wed, Jul 3, 2019	50.82	51.11	50.67	51.10
6826	NASDAQ	AAPL	Tue, Jul 2, 2019	50.35	50.78	50.34	50.68
6825	NASDAQ	AAPL	Mon, Jul 1, 2019	50.79	51.12	50.16	50.39
6824	NASDAQ	AAPL	Fri, Jun 28, 2019	49.67	49.87	49.26	49.48
6823	NASDAQ	AAPL	Thu, Jun 27, 2019	50.07	50.39	49.89	49.94
6822	NASDAQ	AAPL	Wed, Jun 26, 2019	49.44	50.25	49.34	49.95
6821	NASDAQ	AAPL	Tue, Jun 25, 2019	49.61	49.82	48.82	48.89
6820	NASDAQ	AAPL	Mon, Jun 24, 2019	49.64	50.04	49.54	49.65
6819	NASDAQ	AAPL	Fri, Jun 21, 2019	49.70	50.21	49.54	49.70
6818	NASDAQ	AAPL	Thu, Jun 20, 2019	50.09	50.15	49.51	49.87
6817	NASDAQ	AAPL	Wed, Jun 19, 2019	49.92	49.97	49.33	49.47
6816	NASDAQ	AAPL	Tue, Jun 18, 2019	49.01	50.07	48.80	49.61
6815	NASDAQ	AAPL	Mon, Jun 17, 2019	48.23	48.74	48.04	48.47
6814	NASDAQ	AAPL	Fri, Jun 14, 2019	47.89	48.40	47.58	48.19
6813	NASDAQ	AAPL	Thu, Jun 13, 2019	48.68	49.20	48.40	48.54
6812	NASDAQ	AAPL	Wed, Jun 12, 2019	48.49	48.99	48.35	48.55
6811	NASDAQ	AAPL	Tue, Jun 11, 2019	48.72	49.00	48.40	48.70
6810	NASDAQ	AAPL	Mon, Jun 10, 2019	47.95	48.84	47.91	48.15
6809	NASDAQ	AAPL	Fri, Jun 7, 2019	46.63	47.98	46.44	47.54
6808	NASDAQ	AAPL	Thu, Jun 6, 2019	45.77	46.37	45.54	46.31
6807	NASDAQ	AAPL	Wed, Jun 5, 2019	46.07	46.25	45.29	45.64
6806	NASDAQ	AAPL	Tue, Jun 4, 2019	43.86	44.96	43.63	44.91
6805	NASDAQ	AAPL	Mon, Jun 3, 2019	43.90	44.48	42.57	43.33
6804	NASDAQ	AAPL	Fri, May 31, 2019	44.06	44.50	43.75	43.77
6803	NASDAQ	AAPL	Thu, May 30, 2019	44.49	44.81	44.17	44.58
6802	NASDAQ	AAPL	Wed, May 29, 2019	44.11	44.84	44.00	44.35
6801	NASDAQ	AAPL	Tue, May 28, 2019	44.73	45.15	44.48	44.56
6800	NASDAQ	AAPL	Fri, May 24, 2019	45.05	45.54	44.66	44.74
6799	NASDAQ	AAPL	Thu, May 23, 2019	44.95	45.14	44.45	44.92
6798	NASDAQ	AAPL	Wed, May 22, 2019	46.17	46.43	45.64	45.70
6797	NASDAQ	AAPL	Tue, May 21, 2019	46.31	47.00	46.18	46.65
6796	NASDAQ	AAPL	Mon, May 20, 2019	45.88	46.09	45.07	45.77
6795	NASDAQ	AAPL	Fri, May 17, 2019	46.73	47.73	46.69	47.25
6794	NASDAQ	AAPL	Thu, May 16, 2019	47.48	48.12	47.21	47.52
6793	NASDAQ	AAPL	Wed, May 15, 2019	46.57	47.94	46.51	47.73
6792	NASDAQ	AAPL	Tue, May 14, 2019	46.60	47.43	46.35	47.17
6791	NASDAQ	AAPL	Mon, May 13, 2019	46.93	47.37	45.71	46.43
6790	NASDAQ	AAPL	Fri, May 10, 2019	49.35	49.71	48.19	49.30
6789	NASDAQ	AAPL	Thu, May 9, 2019	50.10	50.42	49.17	50.18
6788	NASDAQ	AAPL	Wed, May 8, 2019	50.48	51.34	50.44	50.73
6787	NASDAQ	AAPL	Tue, May 7, 2019	51.47	51.85	50.21	50.72
6786	NASDAQ	AAPL	Mon, May 6, 2019	51.07	52.21	50.88	52.12
6785	NASDAQ	AAPL	Fri, May 3, 2019	52.72	52.96	52.56	52.94
6784	NASDAQ	AAPL	Thu, May 2, 2019	52.46	53.16	52.03	52.29
6783	NASDAQ	AAPL	Wed, May 1, 2019	52.47	53.83	52.31	52.63
6782	NASDAQ	AAPL	Tue, Apr 30, 2019	50.77	50.85	49.78	50.17
6781	NASDAQ	AAPL	Mon, Apr 29, 2019	51.10	51.49	50.97	51.15
6780	NASDAQ	AAPL	Fri, Apr 26, 2019	51.23	51.25	50.53	51.08
6779	NASDAQ	AAPL	Thu, Apr 25, 2019	51.71	51.94	51.28	51.32
6778	NASDAQ	AAPL	Wed, Apr 24, 2019	51.84	52.12	51.76	51.79
6777	NASDAQ	AAPL	Tue, Apr 23, 2019	51.11	51.94	50.98	51.87
6776	NASDAQ	AAPL	Mon, Apr 22, 2019	50.71	51.24	50.59	51.13
6775	NASDAQ	AAPL	Thu, Apr 18, 2019	50.78	51.04	50.63	50.97
6774	NASDAQ	AAPL	Wed, Apr 17, 2019	49.89	50.85	49.65	50.78
6773	NASDAQ	AAPL	Tue, Apr 16, 2019	49.87	50.34	49.64	49.81
6772	NASDAQ	AAPL	Mon, Apr 15, 2019	49.65	49.96	49.50	49.81
6771	NASDAQ	AAPL	Fri, Apr 12, 2019	49.80	50.04	49.05	49.72
6770	NASDAQ	AAPL	Thu, Apr 11, 2019	50.21	50.25	49.61	49.74
6769	NASDAQ	AAPL	Wed, Apr 10, 2019	49.67	50.19	49.55	50.16
6768	NASDAQ	AAPL	Tue, Apr 9, 2019	50.08	50.71	49.81	49.88
6767	NASDAQ	AAPL	Mon, Apr 8, 2019	49.11	50.06	49.09	50.03
6766	NASDAQ	AAPL	Fri, Apr 5, 2019	49.11	49.28	48.98	49.25
6765	NASDAQ	AAPL	Thu, Apr 4, 2019	48.70	49.09	48.29	48.92
6764	NASDAQ	AAPL	Wed, Apr 3, 2019	48.31	49.13	48.29	48.84
6763	NASDAQ	AAPL	Tue, Apr 2, 2019	47.77	48.62	47.76	48.51
6762	NASDAQ	AAPL	Mon, Apr 1, 2019	47.91	47.92	47.10	47.81
6761	NASDAQ	AAPL	Fri, Mar 29, 2019	47.46	47.52	47.14	47.49
6760	NASDAQ	AAPL	Thu, Mar 28, 2019	47.24	47.39	46.88	47.18
6759	NASDAQ	AAPL	Wed, Mar 27, 2019	47.19	47.44	46.64	47.12
6758	NASDAQ	AAPL	Tue, Mar 26, 2019	47.92	48.22	46.15	46.70
6757	NASDAQ	AAPL	Mon, Mar 25, 2019	47.88	48.00	46.65	47.19
6756	NASDAQ	AAPL	Fri, Mar 22, 2019	48.84	49.42	47.70	47.76
6755	NASDAQ	AAPL	Thu, Mar 21, 2019	47.51	49.08	47.45	48.77
6754	NASDAQ	AAPL	Wed, Mar 20, 2019	46.56	47.37	46.18	47.04
6753	NASDAQ	AAPL	Tue, Mar 19, 2019	47.09	47.25	46.48	46.63
6752	NASDAQ	AAPL	Mon, Mar 18, 2019	46.45	47.10	46.45	47.01
6751	NASDAQ	AAPL	Fri, Mar 15, 2019	46.21	46.83	45.94	46.53
6750	NASDAQ	AAPL	Thu, Mar 14, 2019	45.98	46.03	45.64	45.93
6749	NASDAQ	AAPL	Wed, Mar 13, 2019	45.56	45.83	45.23	45.43
6748	NASDAQ	AAPL	Tue, Mar 12, 2019	45.00	45.67	44.84	45.23
6747	NASDAQ	AAPL	Mon, Mar 11, 2019	43.87	44.78	43.84	44.73
6746	NASDAQ	AAPL	Fri, Mar 8, 2019	42.58	43.27	42.38	43.23
6745	NASDAQ	AAPL	Thu, Mar 7, 2019	43.47	43.61	43.01	43.13
6744	NASDAQ	AAPL	Wed, Mar 6, 2019	43.67	43.87	43.49	43.63
6743	NASDAQ	AAPL	Tue, Mar 5, 2019	43.99	44.00	43.64	43.88
6742	NASDAQ	AAPL	Mon, Mar 4, 2019	43.92	44.44	43.49	43.96
6741	NASDAQ	AAPL	Fri, Mar 1, 2019	43.57	43.79	43.22	43.74
6740	NASDAQ	AAPL	Thu, Feb 28, 2019	43.58	43.73	43.23	43.29
6739	NASDAQ	AAPL	Wed, Feb 27, 2019	43.30	43.75	43.18	43.72
6738	NASDAQ	AAPL	Tue, Feb 26, 2019	43.43	43.83	43.29	43.58
6737	NASDAQ	AAPL	Mon, Feb 25, 2019	43.54	43.97	43.49	43.56
6736	NASDAQ	AAPL	Fri, Feb 22, 2019	42.90	43.25	42.85	43.24
6735	NASDAQ	AAPL	Thu, Feb 21, 2019	42.95	43.09	42.58	42.77
6734	NASDAQ	AAPL	Wed, Feb 20, 2019	42.80	43.33	42.75	43.01
6733	NASDAQ	AAPL	Tue, Feb 19, 2019	42.43	42.86	42.37	42.73
6732	NASDAQ	AAPL	Fri, Feb 15, 2019	42.81	42.93	42.44	42.61
6731	NASDAQ	AAPL	Thu, Feb 14, 2019	42.43	42.82	42.35	42.70
6730	NASDAQ	AAPL	Wed, Feb 13, 2019	42.85	43.12	42.48	42.55
6729	NASDAQ	AAPL	Tue, Feb 12, 2019	42.53	42.75	42.43	42.72
6728	NASDAQ	AAPL	Mon, Feb 11, 2019	42.76	42.80	42.31	42.36
6727	NASDAQ	AAPL	Fri, Feb 8, 2019	42.25	42.67	42.11	42.60
6726	NASDAQ	AAPL	Thu, Feb 7, 2019	43.10	43.49	42.59	42.74
6725	NASDAQ	AAPL	Wed, Feb 6, 2019	43.66	43.89	43.21	43.56
6724	NASDAQ	AAPL	Tue, Feb 5, 2019	43.22	43.77	43.09	43.55
6723	NASDAQ	AAPL	Mon, Feb 4, 2019	41.85	42.91	41.82	42.81
6722	NASDAQ	AAPL	Fri, Feb 1, 2019	41.74	42.25	41.48	41.63
6721	NASDAQ	AAPL	Thu, Jan 31, 2019	41.53	42.25	41.14	41.61
6720	NASDAQ	AAPL	Wed, Jan 30, 2019	40.81	41.54	40.06	41.31
6719	NASDAQ	AAPL	Tue, Jan 29, 2019	39.06	39.53	38.53	38.67
6718	NASDAQ	AAPL	Mon, Jan 28, 2019	38.95	39.08	38.42	39.08
6717	NASDAQ	AAPL	Fri, Jan 25, 2019	38.87	39.53	38.58	39.44
6716	NASDAQ	AAPL	Thu, Jan 24, 2019	38.53	38.62	37.94	38.18
6715	NASDAQ	AAPL	Wed, Jan 23, 2019	38.54	38.79	37.93	38.48
6714	NASDAQ	AAPL	Tue, Jan 22, 2019	39.10	39.18	38.16	38.33
6713	NASDAQ	AAPL	Fri, Jan 18, 2019	39.38	39.47	39.00	39.21
6712	NASDAQ	AAPL	Thu, Jan 17, 2019	38.55	39.42	38.32	38.97
6711	NASDAQ	AAPL	Wed, Jan 16, 2019	38.27	38.97	38.25	38.74
6710	NASDAQ	AAPL	Tue, Jan 15, 2019	37.57	38.35	37.51	38.27
6709	NASDAQ	AAPL	Mon, Jan 14, 2019	37.71	37.82	37.31	37.50
6708	NASDAQ	AAPL	Fri, Jan 11, 2019	38.22	38.43	37.88	38.07
6707	NASDAQ	AAPL	Thu, Jan 10, 2019	38.13	38.49	37.72	38.45
6706	NASDAQ	AAPL	Wed, Jan 9, 2019	37.82	38.63	37.41	38.33
6705	NASDAQ	AAPL	Tue, Jan 8, 2019	37.39	37.96	37.13	37.69
6704	NASDAQ	AAPL	Mon, Jan 7, 2019	37.18	37.21	36.48	36.98
6703	NASDAQ	AAPL	Fri, Jan 4, 2019	36.13	37.14	35.95	37.07
6702	NASDAQ	AAPL	Thu, Jan 3, 2019	36.00	36.43	35.50	35.55
6701	NASDAQ	AAPL	Wed, Jan 2, 2019	38.72	39.71	38.56	39.48
6700	NASDAQ	AAPL	Mon, Dec 31, 2018	39.63	39.84	39.12	39.44
6699	NASDAQ	AAPL	Fri, Dec 28, 2018	39.38	39.63	38.64	39.06
6698	NASDAQ	AAPL	Thu, Dec 27, 2018	38.96	39.19	37.52	39.04
6697	NASDAQ	AAPL	Wed, Dec 26, 2018	37.08	39.31	36.68	39.29
6696	NASDAQ	AAPL	Mon, Dec 24, 2018	37.04	37.89	36.65	36.71
6695	NASDAQ	AAPL	Fri, Dec 21, 2018	39.22	39.54	37.41	37.68
6694	NASDAQ	AAPL	Thu, Dec 20, 2018	40.10	40.53	38.83	39.21
6693	NASDAQ	AAPL	Wed, Dec 19, 2018	41.50	41.86	39.77	40.22
6692	NASDAQ	AAPL	Tue, Dec 18, 2018	41.35	41.88	41.10	41.52
6691	NASDAQ	AAPL	Mon, Dec 17, 2018	41.36	42.09	40.68	40.99
6690	NASDAQ	AAPL	Fri, Dec 14, 2018	42.25	42.27	41.32	41.37
6689	NASDAQ	AAPL	Thu, Dec 13, 2018	42.62	43.14	42.39	42.74
6688	NASDAQ	AAPL	Wed, Dec 12, 2018	42.60	42.98	42.26	42.28
6687	NASDAQ	AAPL	Tue, Dec 11, 2018	42.92	42.95	41.75	42.16
6686	NASDAQ	AAPL	Mon, Dec 10, 2018	41.25	42.52	40.83	42.40
6685	NASDAQ	AAPL	Fri, Dec 7, 2018	43.37	43.62	42.08	42.12
6684	NASDAQ	AAPL	Thu, Dec 6, 2018	42.94	43.70	42.61	43.68
6683	NASDAQ	AAPL	Tue, Dec 4, 2018	45.24	45.60	44.07	44.17
6682	NASDAQ	AAPL	Mon, Dec 3, 2018	46.12	46.24	45.30	46.21
6681	NASDAQ	AAPL	Fri, Nov 30, 2018	45.07	45.08	44.26	44.65
6680	NASDAQ	AAPL	Thu, Nov 29, 2018	45.67	45.70	44.43	44.89
6679	NASDAQ	AAPL	Wed, Nov 28, 2018	44.18	45.32	43.73	45.24
6678	NASDAQ	AAPL	Tue, Nov 27, 2018	42.88	43.69	42.72	43.56
6677	NASDAQ	AAPL	Mon, Nov 26, 2018	43.56	43.74	42.57	43.66
6676	NASDAQ	AAPL	Fri, Nov 23, 2018	43.74	44.15	43.03	43.07
6675	NASDAQ	AAPL	Wed, Nov 21, 2018	44.93	45.07	44.14	44.20
6674	NASDAQ	AAPL	Tue, Nov 20, 2018	44.59	45.37	43.88	44.25
6673	NASDAQ	AAPL	Mon, Nov 19, 2018	47.50	47.68	46.25	46.47
6672	NASDAQ	AAPL	Fri, Nov 16, 2018	47.63	48.74	47.37	48.38
6671	NASDAQ	AAPL	Thu, Nov 15, 2018	47.10	47.99	46.73	47.85
6670	NASDAQ	AAPL	Wed, Nov 14, 2018	48.48	48.62	46.48	46.70
6669	NASDAQ	AAPL	Tue, Nov 13, 2018	47.91	49.30	47.86	48.06
6668	NASDAQ	AAPL	Mon, Nov 12, 2018	49.75	49.96	48.45	48.54
6667	NASDAQ	AAPL	Fri, Nov 9, 2018	51.39	51.50	50.56	51.12
6666	NASDAQ	AAPL	Thu, Nov 8, 2018	52.50	52.53	51.69	52.12
6665	NASDAQ	AAPL	Wed, Nov 7, 2018	51.49	52.52	51.03	52.49
6664	NASDAQ	AAPL	Tue, Nov 6, 2018	50.48	51.18	50.42	50.94
6663	NASDAQ	AAPL	Mon, Nov 5, 2018	51.08	51.10	49.54	50.40
6662	NASDAQ	AAPL	Fri, Nov 2, 2018	52.39	53.41	51.36	51.87
6661	NASDAQ	AAPL	Thu, Nov 1, 2018	54.76	55.59	54.20	55.56
6660	NASDAQ	AAPL	Wed, Oct 31, 2018	54.22	55.11	54.16	54.72
6659	NASDAQ	AAPL	Tue, Oct 30, 2018	52.79	53.80	52.32	53.33
6658	NASDAQ	AAPL	Mon, Oct 29, 2018	54.80	54.92	51.52	53.06
6657	NASDAQ	AAPL	Fri, Oct 26, 2018	53.98	55.05	53.17	54.08
6656	NASDAQ	AAPL	Thu, Oct 25, 2018	54.43	55.35	54.19	54.95
6655	NASDAQ	AAPL	Wed, Oct 24, 2018	55.65	56.06	53.64	53.77
6654	NASDAQ	AAPL	Tue, Oct 23, 2018	53.96	55.81	53.68	55.68
6653	NASDAQ	AAPL	Mon, Oct 22, 2018	54.95	55.84	54.74	55.16
6652	NASDAQ	AAPL	Fri, Oct 19, 2018	54.52	55.32	54.36	54.83
6651	NASDAQ	AAPL	Thu, Oct 18, 2018	54.47	54.94	53.25	54.01
6650	NASDAQ	AAPL	Wed, Oct 17, 2018	55.58	55.66	54.84	55.30
6649	NASDAQ	AAPL	Tue, Oct 16, 2018	54.73	55.75	54.19	55.54
6648	NASDAQ	AAPL	Mon, Oct 15, 2018	55.29	55.46	54.32	54.34
6647	NASDAQ	AAPL	Fri, Oct 12, 2018	55.11	55.72	54.21	55.53
6646	NASDAQ	AAPL	Thu, Oct 11, 2018	53.63	54.88	53.08	53.61
6645	NASDAQ	AAPL	Wed, Oct 10, 2018	56.37	56.59	54.01	54.09
6644	NASDAQ	AAPL	Tue, Oct 9, 2018	55.91	56.82	55.56	56.72
6643	NASDAQ	AAPL	Mon, Oct 8, 2018	55.55	56.20	55.05	55.94
6642	NASDAQ	AAPL	Fri, Oct 5, 2018	56.99	57.10	55.15	56.07
6641	NASDAQ	AAPL	Thu, Oct 4, 2018	57.70	58.09	56.68	57.00
6640	NASDAQ	AAPL	Wed, Oct 3, 2018	57.51	58.37	57.45	58.02
6639	NASDAQ	AAPL	Tue, Oct 2, 2018	56.81	57.50	56.66	57.32
6638	NASDAQ	AAPL	Mon, Oct 1, 2018	56.99	57.36	56.59	56.82
6637	NASDAQ	AAPL	Fri, Sep 28, 2018	56.20	56.46	56.01	56.44
6636	NASDAQ	AAPL	Thu, Sep 27, 2018	55.96	56.61	55.89	56.24
6635	NASDAQ	AAPL	Wed, Sep 26, 2018	55.25	55.94	54.94	55.11
6634	NASDAQ	AAPL	Tue, Sep 25, 2018	54.94	55.71	54.93	55.55
6633	NASDAQ	AAPL	Mon, Sep 24, 2018	54.21	55.32	54.16	55.20
6632	NASDAQ	AAPL	Fri, Sep 21, 2018	55.20	55.34	54.32	54.42
6631	NASDAQ	AAPL	Thu, Sep 20, 2018	55.06	55.57	54.79	55.01
6630	NASDAQ	AAPL	Wed, Sep 19, 2018	54.63	54.91	53.83	54.59
6629	NASDAQ	AAPL	Tue, Sep 18, 2018	54.45	55.46	54.28	54.56
6628	NASDAQ	AAPL	Mon, Sep 17, 2018	55.54	55.74	54.32	54.47
6627	NASDAQ	AAPL	Fri, Sep 14, 2018	56.44	56.71	55.63	55.96
6626	NASDAQ	AAPL	Thu, Sep 13, 2018	55.88	57.09	55.64	56.60
6625	NASDAQ	AAPL	Wed, Sep 12, 2018	56.24	56.25	54.96	55.27
6624	NASDAQ	AAPL	Tue, Sep 11, 2018	54.50	56.07	54.14	55.96
6623	NASDAQ	AAPL	Mon, Sep 10, 2018	55.24	55.46	54.12	54.58
6622	NASDAQ	AAPL	Fri, Sep 7, 2018	55.46	56.34	55.18	55.33
6621	NASDAQ	AAPL	Thu, Sep 6, 2018	56.56	56.84	55.33	55.78
6620	NASDAQ	AAPL	Wed, Sep 5, 2018	57.25	57.42	56.28	56.72
6619	NASDAQ	AAPL	Tue, Sep 4, 2018	57.10	57.30	56.66	57.09
6618	NASDAQ	AAPL	Fri, Aug 31, 2018	56.63	57.22	56.50	56.91
6617	NASDAQ	AAPL	Thu, Aug 30, 2018	55.81	57.07	55.60	56.26
6616	NASDAQ	AAPL	Wed, Aug 29, 2018	55.04	55.87	54.85	55.75
6615	NASDAQ	AAPL	Tue, Aug 28, 2018	54.75	55.14	54.73	54.93
6614	NASDAQ	AAPL	Mon, Aug 27, 2018	54.29	54.69	54.08	54.49
6613	NASDAQ	AAPL	Fri, Aug 24, 2018	54.15	54.23	53.78	54.04
6612	NASDAQ	AAPL	Thu, Aug 23, 2018	53.66	54.26	53.65	53.87
6611	NASDAQ	AAPL	Wed, Aug 22, 2018	53.53	54.09	53.46	53.76
6610	NASDAQ	AAPL	Tue, Aug 21, 2018	54.20	54.30	53.51	53.76
6609	NASDAQ	AAPL	Mon, Aug 20, 2018	54.53	54.80	53.78	53.87
6608	NASDAQ	AAPL	Fri, Aug 17, 2018	53.36	54.49	53.29	54.40
6607	NASDAQ	AAPL	Thu, Aug 16, 2018	52.94	53.45	52.87	53.33
6606	NASDAQ	AAPL	Wed, Aug 15, 2018	52.31	52.69	52.08	52.56
6605	NASDAQ	AAPL	Tue, Aug 14, 2018	52.54	52.64	52.07	52.44
6604	NASDAQ	AAPL	Mon, Aug 13, 2018	51.93	52.74	51.93	52.22
6603	NASDAQ	AAPL	Fri, Aug 10, 2018	51.84	52.28	51.67	51.88
6602	NASDAQ	AAPL	Thu, Aug 9, 2018	51.82	52.45	51.80	52.22
6601	NASDAQ	AAPL	Wed, Aug 8, 2018	51.51	51.95	51.13	51.81
6600	NASDAQ	AAPL	Tue, Aug 7, 2018	52.33	52.38	51.69	51.78
6599	NASDAQ	AAPL	Mon, Aug 6, 2018	52.00	52.31	51.77	52.27
6598	NASDAQ	AAPL	Fri, Aug 3, 2018	51.76	52.19	51.37	52.00
6597	NASDAQ	AAPL	Thu, Aug 2, 2018	50.15	52.10	50.09	51.85
6596	NASDAQ	AAPL	Wed, Aug 1, 2018	49.78	50.44	49.33	50.38
6595	NASDAQ	AAPL	Tue, Jul 31, 2018	47.58	48.04	47.34	47.57
6594	NASDAQ	AAPL	Mon, Jul 30, 2018	47.98	48.05	47.27	47.48
6593	NASDAQ	AAPL	Fri, Jul 27, 2018	48.75	48.80	47.53	47.75
6592	NASDAQ	AAPL	Thu, Jul 26, 2018	48.65	48.99	48.40	48.55
6591	NASDAQ	AAPL	Wed, Jul 25, 2018	48.27	48.71	48.11	48.71
6590	NASDAQ	AAPL	Tue, Jul 24, 2018	48.11	48.42	48.01	48.25
6589	NASDAQ	AAPL	Mon, Jul 23, 2018	47.67	47.99	47.39	47.90
6588	NASDAQ	AAPL	Fri, Jul 20, 2018	47.95	48.11	47.54	47.86
6587	NASDAQ	AAPL	Thu, Jul 19, 2018	47.42	48.14	47.42	47.97
6586	NASDAQ	AAPL	Wed, Jul 18, 2018	47.95	47.95	47.48	47.60
6585	NASDAQ	AAPL	Tue, Jul 17, 2018	47.44	47.97	47.30	47.86
6584	NASDAQ	AAPL	Mon, Jul 16, 2018	47.88	48.16	47.60	47.73
6583	NASDAQ	AAPL	Fri, Jul 13, 2018	47.77	47.96	47.73	47.83
6582	NASDAQ	AAPL	Thu, Jul 12, 2018	47.38	47.85	47.33	47.76
6581	NASDAQ	AAPL	Wed, Jul 11, 2018	47.13	47.44	46.90	46.97
6580	NASDAQ	AAPL	Tue, Jul 10, 2018	47.68	47.82	47.55	47.59
6579	NASDAQ	AAPL	Mon, Jul 9, 2018	47.38	47.67	47.33	47.65
6578	NASDAQ	AAPL	Fri, Jul 6, 2018	46.36	47.11	46.30	46.99
6577	NASDAQ	AAPL	Thu, Jul 5, 2018	46.32	46.60	46.07	46.35
6576	NASDAQ	AAPL	Tue, Jul 3, 2018	46.95	46.99	45.89	45.98
6575	NASDAQ	AAPL	Mon, Jul 2, 2018	45.96	46.83	45.86	46.80
6574	NASDAQ	AAPL	Fri, Jun 29, 2018	46.57	46.80	45.73	46.28
6573	NASDAQ	AAPL	Thu, Jun 28, 2018	46.03	46.55	45.95	46.38
6572	NASDAQ	AAPL	Wed, Jun 27, 2018	46.31	46.82	46.01	46.04
6571	NASDAQ	AAPL	Tue, Jun 26, 2018	45.75	46.63	45.64	46.11
6570	NASDAQ	AAPL	Mon, Jun 25, 2018	45.85	46.23	45.18	45.54
6569	NASDAQ	AAPL	Fri, Jun 22, 2018	46.53	46.54	46.18	46.23
6568	NASDAQ	AAPL	Thu, Jun 21, 2018	46.81	47.09	46.24	46.37
6567	NASDAQ	AAPL	Wed, Jun 20, 2018	46.59	46.80	46.43	46.63
6566	NASDAQ	AAPL	Tue, Jun 19, 2018	46.29	46.58	45.86	46.42
6565	NASDAQ	AAPL	Mon, Jun 18, 2018	46.97	47.31	46.80	47.19
6564	NASDAQ	AAPL	Fri, Jun 15, 2018	47.51	47.54	47.07	47.21
6563	NASDAQ	AAPL	Thu, Jun 14, 2018	47.89	47.89	47.56	47.70
6562	NASDAQ	AAPL	Wed, Jun 13, 2018	48.11	48.22	47.61	47.68
6561	NASDAQ	AAPL	Tue, Jun 12, 2018	47.85	48.15	47.79	48.07
6560	NASDAQ	AAPL	Mon, Jun 11, 2018	47.84	47.99	47.55	47.81
6559	NASDAQ	AAPL	Fri, Jun 8, 2018	47.79	48.00	47.44	47.93
6558	NASDAQ	AAPL	Thu, Jun 7, 2018	48.54	48.55	48.08	48.37
6557	NASDAQ	AAPL	Wed, Jun 6, 2018	48.41	48.52	47.98	48.50
6556	NASDAQ	AAPL	Tue, Jun 5, 2018	48.27	48.49	48.09	48.33
6555	NASDAQ	AAPL	Mon, Jun 4, 2018	47.91	48.36	47.84	47.96
6554	NASDAQ	AAPL	Fri, Jun 1, 2018	47.00	47.57	46.94	47.56
6553	NASDAQ	AAPL	Thu, May 31, 2018	46.81	47.06	46.54	46.72
6552	NASDAQ	AAPL	Wed, May 30, 2018	46.93	47.00	46.70	46.88
6551	NASDAQ	AAPL	Tue, May 29, 2018	46.90	47.19	46.72	46.98
6550	NASDAQ	AAPL	Fri, May 25, 2018	47.06	47.41	46.91	47.15
6549	NASDAQ	AAPL	Thu, May 24, 2018	47.19	47.21	46.55	47.04
6548	NASDAQ	AAPL	Wed, May 23, 2018	46.59	47.13	46.44	47.09
6547	NASDAQ	AAPL	Tue, May 22, 2018	47.09	47.22	46.70	46.79
6546	NASDAQ	AAPL	Mon, May 21, 2018	47.00	47.32	46.73	46.91
6545	NASDAQ	AAPL	Fri, May 18, 2018	46.80	46.95	46.53	46.58
6544	NASDAQ	AAPL	Thu, May 17, 2018	47.00	47.23	46.59	46.75
6543	NASDAQ	AAPL	Wed, May 16, 2018	46.52	47.12	46.50	47.05
6542	NASDAQ	AAPL	Tue, May 15, 2018	46.70	46.77	46.28	46.61
6541	NASDAQ	AAPL	Mon, May 14, 2018	47.25	47.38	46.97	47.04
6540	NASDAQ	AAPL	Fri, May 11, 2018	47.37	47.52	46.86	47.15
6539	NASDAQ	AAPL	Thu, May 10, 2018	46.94	47.59	46.91	47.51
6538	NASDAQ	AAPL	Wed, May 9, 2018	46.64	46.85	46.31	46.84
6537	NASDAQ	AAPL	Tue, May 8, 2018	46.25	46.56	45.92	46.51
6536	NASDAQ	AAPL	Mon, May 7, 2018	46.30	46.92	46.19	46.29
6535	NASDAQ	AAPL	Fri, May 4, 2018	44.56	46.06	44.54	45.96
6534	NASDAQ	AAPL	Thu, May 3, 2018	43.97	44.38	43.61	44.22
6533	NASDAQ	AAPL	Wed, May 2, 2018	43.81	44.44	43.45	44.14
6532	NASDAQ	AAPL	Tue, May 1, 2018	41.60	42.30	41.32	42.28
6531	NASDAQ	AAPL	Mon, Apr 30, 2018	40.53	41.82	40.46	41.32
6530	NASDAQ	AAPL	Fri, Apr 27, 2018	41.00	41.08	40.16	40.58
6529	NASDAQ	AAPL	Thu, Apr 26, 2018	41.03	41.43	40.84	41.06
6528	NASDAQ	AAPL	Wed, Apr 25, 2018	40.66	41.36	40.60	40.91
6527	NASDAQ	AAPL	Tue, Apr 24, 2018	41.42	41.58	40.31	40.74
6526	NASDAQ	AAPL	Mon, Apr 23, 2018	41.71	41.73	41.02	41.31
6525	NASDAQ	AAPL	Fri, Apr 20, 2018	42.65	42.80	41.36	41.43
6524	NASDAQ	AAPL	Thu, Apr 19, 2018	43.74	43.85	43.17	43.20
6523	NASDAQ	AAPL	Wed, Apr 18, 2018	44.45	44.71	44.22	44.46
6522	NASDAQ	AAPL	Tue, Apr 17, 2018	44.12	44.73	44.10	44.56
6521	NASDAQ	AAPL	Mon, Apr 16, 2018	43.76	44.05	43.71	43.96
6520	NASDAQ	AAPL	Fri, Apr 13, 2018	43.70	43.96	43.46	43.68
6519	NASDAQ	AAPL	Thu, Apr 12, 2018	43.35	43.75	43.26	43.54
6518	NASDAQ	AAPL	Wed, Apr 11, 2018	43.06	43.48	42.93	43.11
6517	NASDAQ	AAPL	Tue, Apr 10, 2018	43.25	43.50	42.88	43.31
6516	NASDAQ	AAPL	Mon, Apr 9, 2018	42.47	43.27	42.46	42.51
6515	NASDAQ	AAPL	Fri, Apr 6, 2018	42.74	43.12	42.05	42.10
6514	NASDAQ	AAPL	Thu, Apr 5, 2018	43.15	43.56	43.02	43.20
6513	NASDAQ	AAPL	Wed, Apr 4, 2018	41.22	43.00	41.19	42.90
6512	NASDAQ	AAPL	Tue, Apr 3, 2018	41.91	42.19	41.22	42.10
6511	NASDAQ	AAPL	Mon, Apr 2, 2018	41.97	42.24	41.12	41.67
6510	NASDAQ	AAPL	Thu, Mar 29, 2018	41.95	42.94	41.73	41.95
6509	NASDAQ	AAPL	Wed, Mar 28, 2018	41.81	42.51	41.30	41.62
6508	NASDAQ	AAPL	Tue, Mar 27, 2018	43.42	43.79	41.73	42.09
6507	NASDAQ	AAPL	Mon, Mar 26, 2018	42.02	43.28	41.61	43.19
6506	NASDAQ	AAPL	Fri, Mar 23, 2018	42.10	42.48	41.24	41.24
6505	NASDAQ	AAPL	Thu, Mar 22, 2018	42.50	43.17	42.15	42.21
6504	NASDAQ	AAPL	Wed, Mar 21, 2018	43.76	43.77	42.82	42.82
6503	NASDAQ	AAPL	Tue, Mar 20, 2018	43.81	44.20	43.74	43.81
6502	NASDAQ	AAPL	Mon, Mar 19, 2018	44.33	44.37	43.42	43.83
6501	NASDAQ	AAPL	Fri, Mar 16, 2018	44.66	44.78	44.41	44.51
6500	NASDAQ	AAPL	Thu, Mar 15, 2018	44.63	45.06	44.52	44.66
6499	NASDAQ	AAPL	Wed, Mar 14, 2018	45.08	45.13	44.45	44.61
6498	NASDAQ	AAPL	Tue, Mar 13, 2018	45.65	45.88	44.81	44.99
6497	NASDAQ	AAPL	Mon, Mar 12, 2018	45.07	45.60	45.05	45.43
6496	NASDAQ	AAPL	Fri, Mar 9, 2018	44.49	45.00	44.35	45.00
6495	NASDAQ	AAPL	Thu, Mar 8, 2018	43.87	44.28	43.77	44.24
6494	NASDAQ	AAPL	Wed, Mar 7, 2018	43.74	43.96	43.57	43.76
6493	NASDAQ	AAPL	Tue, Mar 6, 2018	44.48	44.56	44.03	44.17
6492	NASDAQ	AAPL	Mon, Mar 5, 2018	43.80	44.44	43.63	44.21
6491	NASDAQ	AAPL	Fri, Mar 2, 2018	43.20	44.08	43.11	44.05
6490	NASDAQ	AAPL	Thu, Mar 1, 2018	44.64	44.94	43.17	43.75
6489	NASDAQ	AAPL	Wed, Feb 28, 2018	44.82	45.15	44.51	44.53
6488	NASDAQ	AAPL	Tue, Feb 27, 2018	44.78	45.12	44.54	44.60
6487	NASDAQ	AAPL	Mon, Feb 26, 2018	44.09	44.85	44.05	44.74
6486	NASDAQ	AAPL	Fri, Feb 23, 2018	43.42	43.91	43.39	43.88
6485	NASDAQ	AAPL	Thu, Feb 22, 2018	42.95	43.49	42.93	43.13
6484	NASDAQ	AAPL	Wed, Feb 21, 2018	43.21	43.53	42.75	42.77
6483	NASDAQ	AAPL	Tue, Feb 20, 2018	43.01	43.57	42.86	42.96
6482	NASDAQ	AAPL	Fri, Feb 16, 2018	43.09	43.71	42.94	43.11
6481	NASDAQ	AAPL	Thu, Feb 15, 2018	42.45	43.27	42.25	43.25
6480	NASDAQ	AAPL	Wed, Feb 14, 2018	40.76	41.89	40.72	41.84
6479	NASDAQ	AAPL	Tue, Feb 13, 2018	40.49	41.19	40.41	41.09
6478	NASDAQ	AAPL	Mon, Feb 12, 2018	39.63	40.97	39.38	40.68
6477	NASDAQ	AAPL	Fri, Feb 9, 2018	39.27	39.47	37.56	39.10
6476	NASDAQ	AAPL	Thu, Feb 8, 2018	40.07	40.25	38.76	38.79
6475	NASDAQ	AAPL	Wed, Feb 7, 2018	40.77	40.85	39.77	39.89
6474	NASDAQ	AAPL	Tue, Feb 6, 2018	38.71	40.93	38.50	40.76
6473	NASDAQ	AAPL	Mon, Feb 5, 2018	39.78	40.97	39.00	39.12
6472	NASDAQ	AAPL	Fri, Feb 2, 2018	41.50	41.70	40.03	40.13
6471	NASDAQ	AAPL	Thu, Feb 1, 2018	41.79	42.16	41.69	41.95
6470	NASDAQ	AAPL	Wed, Jan 31, 2018	41.72	42.11	41.63	41.86
6469	NASDAQ	AAPL	Tue, Jan 30, 2018	41.38	41.84	41.18	41.74
6468	NASDAQ	AAPL	Mon, Jan 29, 2018	42.54	42.54	41.77	41.99
6467	NASDAQ	AAPL	Fri, Jan 26, 2018	43.00	43.00	42.52	42.88
6466	NASDAQ	AAPL	Thu, Jan 25, 2018	43.63	43.74	42.63	42.78
6465	NASDAQ	AAPL	Wed, Jan 24, 2018	44.31	44.33	43.30	43.56
6464	NASDAQ	AAPL	Tue, Jan 23, 2018	44.33	44.86	44.21	44.26
6463	NASDAQ	AAPL	Mon, Jan 22, 2018	44.33	44.45	44.15	44.25
6462	NASDAQ	AAPL	Fri, Jan 19, 2018	44.65	44.90	44.35	44.62
6461	NASDAQ	AAPL	Thu, Jan 18, 2018	44.84	45.03	44.56	44.82
6460	NASDAQ	AAPL	Wed, Jan 17, 2018	44.04	44.81	43.77	44.78
6459	NASDAQ	AAPL	Tue, Jan 16, 2018	44.48	44.85	44.04	44.05
6458	NASDAQ	AAPL	Fri, Jan 12, 2018	44.05	44.34	43.91	44.27
6457	NASDAQ	AAPL	Thu, Jan 11, 2018	43.65	43.87	43.62	43.82
6456	NASDAQ	AAPL	Wed, Jan 10, 2018	43.29	43.58	43.25	43.57
6455	NASDAQ	AAPL	Tue, Jan 9, 2018	43.64	43.77	43.35	43.58
6454	NASDAQ	AAPL	Mon, Jan 8, 2018	43.59	43.90	43.48	43.59
6453	NASDAQ	AAPL	Fri, Jan 5, 2018	43.36	43.84	43.26	43.75
6452	NASDAQ	AAPL	Thu, Jan 4, 2018	43.14	43.37	43.02	43.26
6451	NASDAQ	AAPL	Wed, Jan 3, 2018	43.13	43.64	42.99	43.06
6450	NASDAQ	AAPL	Tue, Jan 2, 2018	42.54	43.08	42.32	43.07
6449	NASDAQ	AAPL	Fri, Dec 29, 2017	42.63	42.65	42.31	42.31
6448	NASDAQ	AAPL	Thu, Dec 28, 2017	42.75	42.96	42.62	42.77
6447	NASDAQ	AAPL	Wed, Dec 27, 2017	42.53	42.70	42.43	42.65
6446	NASDAQ	AAPL	Tue, Dec 26, 2017	42.70	42.87	42.42	42.64
6445	NASDAQ	AAPL	Fri, Dec 22, 2017	43.67	43.86	43.63	43.75
6444	NASDAQ	AAPL	Thu, Dec 21, 2017	43.54	44.01	43.53	43.75
6443	NASDAQ	AAPL	Wed, Dec 20, 2017	43.72	43.86	43.31	43.59
6442	NASDAQ	AAPL	Tue, Dec 19, 2017	43.76	43.85	43.52	43.64
6441	NASDAQ	AAPL	Mon, Dec 18, 2017	43.72	44.30	43.72	44.11
6440	NASDAQ	AAPL	Fri, Dec 15, 2017	43.41	43.54	43.12	43.49
6439	NASDAQ	AAPL	Thu, Dec 14, 2017	43.10	43.28	42.91	43.06
6438	NASDAQ	AAPL	Wed, Dec 13, 2017	43.13	43.39	43.00	43.07
6437	NASDAQ	AAPL	Tue, Dec 12, 2017	43.04	43.10	42.87	42.93
6436	NASDAQ	AAPL	Mon, Dec 11, 2017	42.30	43.22	42.20	43.17
6435	NASDAQ	AAPL	Fri, Dec 8, 2017	42.62	42.75	42.21	42.34
6434	NASDAQ	AAPL	Thu, Dec 7, 2017	42.26	42.61	42.23	42.33
6433	NASDAQ	AAPL	Wed, Dec 6, 2017	41.88	42.55	41.62	42.25
6432	NASDAQ	AAPL	Tue, Dec 5, 2017	42.27	42.88	42.10	42.41
6431	NASDAQ	AAPL	Mon, Dec 4, 2017	43.12	43.16	42.41	42.45
6430	NASDAQ	AAPL	Fri, Dec 1, 2017	42.49	42.92	42.13	42.76
6429	NASDAQ	AAPL	Thu, Nov 30, 2017	42.61	43.04	42.11	42.96
6428	NASDAQ	AAPL	Wed, Nov 29, 2017	43.16	43.23	41.79	42.37
6427	NASDAQ	AAPL	Tue, Nov 28, 2017	43.58	43.72	42.97	43.27
6426	NASDAQ	AAPL	Mon, Nov 27, 2017	43.76	43.77	43.34	43.52
6425	NASDAQ	AAPL	Fri, Nov 24, 2017	43.78	43.88	43.66	43.74
6424	NASDAQ	AAPL	Wed, Nov 22, 2017	43.34	43.75	43.26	43.74
6423	NASDAQ	AAPL	Tue, Nov 21, 2017	42.70	43.43	42.70	43.29
6422	NASDAQ	AAPL	Mon, Nov 20, 2017	42.57	42.64	42.39	42.50
6421	NASDAQ	AAPL	Fri, Nov 17, 2017	42.76	42.85	42.41	42.54
6420	NASDAQ	AAPL	Thu, Nov 16, 2017	42.80	42.97	42.58	42.78
6419	NASDAQ	AAPL	Wed, Nov 15, 2017	42.49	42.58	42.10	42.27
6418	NASDAQ	AAPL	Tue, Nov 14, 2017	43.26	43.37	42.80	42.84
6417	NASDAQ	AAPL	Mon, Nov 13, 2017	43.38	43.63	43.35	43.49
6416	NASDAQ	AAPL	Fri, Nov 10, 2017	43.78	43.85	43.57	43.67
6415	NASDAQ	AAPL	Thu, Nov 9, 2017	43.78	44.02	43.29	43.97
6414	NASDAQ	AAPL	Wed, Nov 8, 2017	43.67	44.06	43.58	44.06
6413	NASDAQ	AAPL	Tue, Nov 7, 2017	43.48	43.81	43.40	43.70
6412	NASDAQ	AAPL	Mon, Nov 6, 2017	43.09	43.75	42.93	43.56
6411	NASDAQ	AAPL	Fri, Nov 3, 2017	43.50	43.57	42.78	43.13
6410	NASDAQ	AAPL	Thu, Nov 2, 2017	41.91	42.13	41.32	42.03
6409	NASDAQ	AAPL	Wed, Nov 1, 2017	42.47	42.49	41.40	41.72
6408	NASDAQ	AAPL	Tue, Oct 31, 2017	41.98	42.41	41.74	42.26
6407	NASDAQ	AAPL	Mon, Oct 30, 2017	40.97	42.02	40.93	41.68
6406	NASDAQ	AAPL	Fri, Oct 27, 2017	39.82	40.90	39.68	40.76
6405	NASDAQ	AAPL	Thu, Oct 26, 2017	39.31	39.46	39.20	39.35
6404	NASDAQ	AAPL	Wed, Oct 25, 2017	39.23	39.39	38.82	39.10
6403	NASDAQ	AAPL	Tue, Oct 24, 2017	39.07	39.36	39.05	39.28
6402	NASDAQ	AAPL	Mon, Oct 23, 2017	39.22	39.42	38.88	39.04
6401	NASDAQ	AAPL	Fri, Oct 20, 2017	39.15	39.44	38.99	39.06
6400	NASDAQ	AAPL	Thu, Oct 19, 2017	39.19	39.27	38.76	39.00
6399	NASDAQ	AAPL	Wed, Oct 18, 2017	40.11	40.18	39.90	39.94
6398	NASDAQ	AAPL	Tue, Oct 17, 2017	39.95	40.22	39.81	40.12
6397	NASDAQ	AAPL	Mon, Oct 16, 2017	39.48	40.00	39.41	39.97
6396	NASDAQ	AAPL	Fri, Oct 13, 2017	39.18	39.32	39.10	39.25
6395	NASDAQ	AAPL	Thu, Oct 12, 2017	39.09	39.34	38.93	39.00
6394	NASDAQ	AAPL	Wed, Oct 11, 2017	38.99	39.25	38.94	39.14
6393	NASDAQ	AAPL	Tue, Oct 10, 2017	39.01	39.50	38.78	38.98
6392	NASDAQ	AAPL	Mon, Oct 9, 2017	38.95	39.18	38.87	38.96
6391	NASDAQ	AAPL	Fri, Oct 6, 2017	38.74	38.87	38.64	38.83
6390	NASDAQ	AAPL	Thu, Oct 5, 2017	38.55	38.86	38.51	38.85
6389	NASDAQ	AAPL	Wed, Oct 4, 2017	38.41	38.47	38.12	38.37
6388	NASDAQ	AAPL	Tue, Oct 3, 2017	38.50	38.77	38.48	38.62
6387	NASDAQ	AAPL	Mon, Oct 2, 2017	38.57	38.61	38.18	38.45
6386	NASDAQ	AAPL	Fri, Sep 29, 2017	38.30	38.53	38.00	38.53
6385	NASDAQ	AAPL	Thu, Sep 28, 2017	38.47	38.57	38.18	38.32
6384	NASDAQ	AAPL	Wed, Sep 27, 2017	38.45	38.68	38.39	38.56
6383	NASDAQ	AAPL	Tue, Sep 26, 2017	37.95	38.48	37.92	38.29
6382	NASDAQ	AAPL	Mon, Sep 25, 2017	37.50	37.96	37.29	37.64
6381	NASDAQ	AAPL	Fri, Sep 22, 2017	38.01	38.07	37.64	37.97
6380	NASDAQ	AAPL	Thu, Sep 21, 2017	38.95	38.95	38.19	38.35
6379	NASDAQ	AAPL	Wed, Sep 20, 2017	39.48	39.57	38.46	39.02
6378	NASDAQ	AAPL	Tue, Sep 19, 2017	39.88	39.94	39.61	39.68
6377	NASDAQ	AAPL	Mon, Sep 18, 2017	40.03	40.13	39.50	39.67
6376	NASDAQ	AAPL	Fri, Sep 15, 2017	39.62	40.24	39.50	39.97
6375	NASDAQ	AAPL	Thu, Sep 14, 2017	39.75	39.85	39.52	39.57
6374	NASDAQ	AAPL	Wed, Sep 13, 2017	39.97	39.99	39.48	39.91
6373	NASDAQ	AAPL	Tue, Sep 12, 2017	40.65	40.99	39.69	40.22
6372	NASDAQ	AAPL	Mon, Sep 11, 2017	40.13	40.51	39.97	40.38
6371	NASDAQ	AAPL	Fri, Sep 8, 2017	40.22	40.29	39.63	39.66
6370	NASDAQ	AAPL	Thu, Sep 7, 2017	40.52	40.56	40.09	40.32
6369	NASDAQ	AAPL	Wed, Sep 6, 2017	40.68	40.75	40.13	40.48
6368	NASDAQ	AAPL	Tue, Sep 5, 2017	40.94	41.06	40.14	40.52
6367	NASDAQ	AAPL	Fri, Sep 1, 2017	41.20	41.24	40.91	41.01
6366	NASDAQ	AAPL	Thu, Aug 31, 2017	40.91	41.13	40.87	41.00
6365	NASDAQ	AAPL	Wed, Aug 30, 2017	40.95	40.97	40.65	40.84
6364	NASDAQ	AAPL	Tue, Aug 29, 2017	40.03	40.78	40.00	40.73
6363	NASDAQ	AAPL	Mon, Aug 28, 2017	40.04	40.50	39.98	40.37
6362	NASDAQ	AAPL	Fri, Aug 25, 2017	39.91	40.14	39.82	39.97
6361	NASDAQ	AAPL	Thu, Aug 24, 2017	40.11	40.19	39.64	39.82
6360	NASDAQ	AAPL	Wed, Aug 23, 2017	39.77	40.12	39.72	40.00
6359	NASDAQ	AAPL	Tue, Aug 22, 2017	39.56	40.00	39.51	39.95
6358	NASDAQ	AAPL	Mon, Aug 21, 2017	39.38	39.47	38.78	39.30
6357	NASDAQ	AAPL	Fri, Aug 18, 2017	39.47	39.88	39.18	39.38
6356	NASDAQ	AAPL	Thu, Aug 17, 2017	40.13	40.18	39.46	39.47
6355	NASDAQ	AAPL	Wed, Aug 16, 2017	40.49	40.63	40.04	40.24
6354	NASDAQ	AAPL	Tue, Aug 15, 2017	40.17	40.55	40.04	40.40
6353	NASDAQ	AAPL	Mon, Aug 14, 2017	39.83	40.05	39.69	39.96
6352	NASDAQ	AAPL	Fri, Aug 11, 2017	39.15	39.64	39.02	39.37
6351	NASDAQ	AAPL	Thu, Aug 10, 2017	39.98	40.00	38.66	38.83
6350	NASDAQ	AAPL	Wed, Aug 9, 2017	39.82	40.32	39.78	40.27
6349	NASDAQ	AAPL	Tue, Aug 8, 2017	39.65	40.46	39.57	40.02
6348	NASDAQ	AAPL	Mon, Aug 7, 2017	39.27	39.73	39.17	39.70
6347	NASDAQ	AAPL	Fri, Aug 4, 2017	39.02	39.35	38.92	39.10
6346	NASDAQ	AAPL	Thu, Aug 3, 2017	39.26	39.30	38.76	38.89
6345	NASDAQ	AAPL	Wed, Aug 2, 2017	39.82	39.94	39.04	39.29
6344	NASDAQ	AAPL	Tue, Aug 1, 2017	37.28	37.56	37.10	37.51
6343	NASDAQ	AAPL	Mon, Jul 31, 2017	37.48	37.58	37.03	37.18
6342	NASDAQ	AAPL	Fri, Jul 28, 2017	37.47	37.56	37.30	37.38
6341	NASDAQ	AAPL	Thu, Jul 27, 2017	38.44	38.50	36.83	37.64
6340	NASDAQ	AAPL	Wed, Jul 26, 2017	38.34	38.48	38.27	38.37
6339	NASDAQ	AAPL	Tue, Jul 25, 2017	37.95	38.46	37.95	38.19
6338	NASDAQ	AAPL	Mon, Jul 24, 2017	37.65	38.11	37.48	38.02
6337	NASDAQ	AAPL	Fri, Jul 21, 2017	37.50	37.61	37.22	37.57
6336	NASDAQ	AAPL	Thu, Jul 20, 2017	37.88	37.94	37.55	37.59
6335	NASDAQ	AAPL	Wed, Jul 19, 2017	37.62	37.86	37.49	37.76
6334	NASDAQ	AAPL	Tue, Jul 18, 2017	37.30	37.53	37.17	37.52
6333	NASDAQ	AAPL	Mon, Jul 17, 2017	37.21	37.73	37.14	37.39
6332	NASDAQ	AAPL	Fri, Jul 14, 2017	36.99	37.33	36.83	37.26
6331	NASDAQ	AAPL	Thu, Jul 13, 2017	36.38	37.12	36.36	36.94
6330	NASDAQ	AAPL	Wed, Jul 12, 2017	36.47	36.55	36.21	36.44
6329	NASDAQ	AAPL	Tue, Jul 11, 2017	36.18	36.46	36.10	36.38
6328	NASDAQ	AAPL	Mon, Jul 10, 2017	36.03	36.49	35.84	36.27
6327	NASDAQ	AAPL	Fri, Jul 7, 2017	35.73	36.19	35.73	36.05
6326	NASDAQ	AAPL	Thu, Jul 6, 2017	35.76	35.88	35.60	35.68
6325	NASDAQ	AAPL	Wed, Jul 5, 2017	35.92	36.20	35.68	36.02
6324	NASDAQ	AAPL	Mon, Jul 3, 2017	36.22	36.33	35.78	35.88
6323	NASDAQ	AAPL	Fri, Jun 30, 2017	36.11	36.24	35.95	36.01
6322	NASDAQ	AAPL	Thu, Jun 29, 2017	36.18	36.28	35.57	35.92
6321	NASDAQ	AAPL	Wed, Jun 28, 2017	36.12	36.53	35.79	36.46
6320	NASDAQ	AAPL	Tue, Jun 27, 2017	36.25	36.54	35.91	35.93
6319	NASDAQ	AAPL	Mon, Jun 26, 2017	36.79	37.07	36.35	36.46
6318	NASDAQ	AAPL	Fri, Jun 23, 2017	36.28	36.79	36.28	36.57
6317	NASDAQ	AAPL	Thu, Jun 22, 2017	36.44	36.68	36.28	36.41
6316	NASDAQ	AAPL	Wed, Jun 21, 2017	36.38	36.52	36.15	36.47
6315	NASDAQ	AAPL	Tue, Jun 20, 2017	36.72	36.72	36.24	36.25
6314	NASDAQ	AAPL	Mon, Jun 19, 2017	35.92	36.69	35.92	36.59
6313	NASDAQ	AAPL	Fri, Jun 16, 2017	35.95	36.13	35.55	35.57
6312	NASDAQ	AAPL	Thu, Jun 15, 2017	35.83	36.12	35.55	36.07
6311	NASDAQ	AAPL	Wed, Jun 14, 2017	36.88	36.88	35.96	36.29
6310	NASDAQ	AAPL	Tue, Jun 13, 2017	36.79	36.86	36.29	36.65
6309	NASDAQ	AAPL	Mon, Jun 12, 2017	36.44	36.52	35.63	36.36
6308	NASDAQ	AAPL	Fri, Jun 9, 2017	38.80	38.80	36.51	37.25
6307	NASDAQ	AAPL	Thu, Jun 8, 2017	38.81	38.89	38.60	38.75
6306	NASDAQ	AAPL	Wed, Jun 7, 2017	38.76	39.00	38.62	38.84
6305	NASDAQ	AAPL	Tue, Jun 6, 2017	38.48	38.95	38.45	38.61
6304	NASDAQ	AAPL	Mon, Jun 5, 2017	38.59	38.61	38.37	38.48
6303	NASDAQ	AAPL	Fri, Jun 2, 2017	38.40	38.86	38.22	38.86
6302	NASDAQ	AAPL	Thu, Jun 1, 2017	38.29	38.33	38.06	38.30
6301	NASDAQ	AAPL	Wed, May 31, 2017	38.49	38.54	38.10	38.19
6300	NASDAQ	AAPL	Tue, May 30, 2017	38.36	38.61	38.33	38.42
6299	NASDAQ	AAPL	Fri, May 26, 2017	38.50	38.56	38.33	38.40
6298	NASDAQ	AAPL	Thu, May 25, 2017	38.43	38.59	38.26	38.47
6297	NASDAQ	AAPL	Wed, May 24, 2017	38.46	38.54	38.17	38.34
6296	NASDAQ	AAPL	Tue, May 23, 2017	38.73	38.73	38.33	38.45
6295	NASDAQ	AAPL	Mon, May 22, 2017	38.50	38.65	38.23	38.50
6294	NASDAQ	AAPL	Fri, May 19, 2017	38.35	38.50	38.16	38.27
6293	NASDAQ	AAPL	Thu, May 18, 2017	37.82	38.34	37.78	38.14
6292	NASDAQ	AAPL	Wed, May 17, 2017	38.40	38.64	37.43	37.56
6291	NASDAQ	AAPL	Tue, May 16, 2017	38.99	39.02	38.68	38.87
6290	NASDAQ	AAPL	Mon, May 15, 2017	39.00	39.16	38.76	38.93
6289	NASDAQ	AAPL	Fri, May 12, 2017	38.68	39.11	38.67	39.03
6288	NASDAQ	AAPL	Thu, May 11, 2017	38.11	38.52	38.08	38.49
6287	NASDAQ	AAPL	Wed, May 10, 2017	38.41	38.49	38.03	38.32
6286	NASDAQ	AAPL	Tue, May 9, 2017	38.47	38.72	38.36	38.50
6285	NASDAQ	AAPL	Mon, May 8, 2017	37.26	38.43	37.26	38.25
6284	NASDAQ	AAPL	Fri, May 5, 2017	36.69	37.25	36.69	37.24
6283	NASDAQ	AAPL	Thu, May 4, 2017	36.63	36.79	36.45	36.63
6282	NASDAQ	AAPL	Wed, May 3, 2017	36.40	36.87	36.07	36.77
6281	NASDAQ	AAPL	Tue, May 2, 2017	36.89	37.02	36.71	36.88
6280	NASDAQ	AAPL	Mon, May 1, 2017	36.28	36.80	36.24	36.65
6279	NASDAQ	AAPL	Fri, Apr 28, 2017	36.02	36.08	35.82	35.91
6278	NASDAQ	AAPL	Thu, Apr 27, 2017	35.98	36.04	35.83	35.95
6277	NASDAQ	AAPL	Wed, Apr 26, 2017	36.12	36.15	35.84	35.92
6276	NASDAQ	AAPL	Tue, Apr 25, 2017	35.98	36.23	35.97	36.13
6275	NASDAQ	AAPL	Mon, Apr 24, 2017	35.88	35.99	35.80	35.91
6274	NASDAQ	AAPL	Fri, Apr 21, 2017	35.61	35.67	35.46	35.57
6273	NASDAQ	AAPL	Thu, Apr 20, 2017	35.31	35.73	35.29	35.61
6272	NASDAQ	AAPL	Wed, Apr 19, 2017	35.47	35.50	35.11	35.17
6271	NASDAQ	AAPL	Tue, Apr 18, 2017	35.35	35.51	35.28	35.30
6270	NASDAQ	AAPL	Mon, Apr 17, 2017	35.37	35.47	35.22	35.46
6269	NASDAQ	AAPL	Thu, Apr 13, 2017	35.48	35.60	35.26	35.26
6268	NASDAQ	AAPL	Wed, Apr 12, 2017	35.40	35.54	35.25	35.45
6267	NASDAQ	AAPL	Tue, Apr 11, 2017	35.74	35.84	35.02	35.41
6266	NASDAQ	AAPL	Mon, Apr 10, 2017	35.90	35.97	35.73	35.79
6265	NASDAQ	AAPL	Fri, Apr 7, 2017	35.93	36.05	35.82	35.84
6264	NASDAQ	AAPL	Thu, Apr 6, 2017	36.07	36.13	35.86	35.92
6263	NASDAQ	AAPL	Wed, Apr 5, 2017	36.06	36.37	35.95	36.01
6262	NASDAQ	AAPL	Tue, Apr 4, 2017	35.81	36.22	35.79	36.19
6261	NASDAQ	AAPL	Mon, Apr 3, 2017	35.93	36.03	35.76	35.93
6260	NASDAQ	AAPL	Fri, Mar 31, 2017	35.93	36.07	35.75	35.92
6259	NASDAQ	AAPL	Thu, Mar 30, 2017	36.05	36.13	35.88	35.98
6258	NASDAQ	AAPL	Wed, Mar 29, 2017	35.92	36.12	35.80	36.03
6257	NASDAQ	AAPL	Tue, Mar 28, 2017	35.23	36.01	35.16	35.95
6256	NASDAQ	AAPL	Mon, Mar 27, 2017	34.85	35.31	34.66	35.22
6255	NASDAQ	AAPL	Fri, Mar 24, 2017	35.38	35.44	35.09	35.16
6254	NASDAQ	AAPL	Thu, Mar 23, 2017	35.32	35.40	35.15	35.23
6253	NASDAQ	AAPL	Wed, Mar 22, 2017	34.96	35.40	34.94	35.36
6252	NASDAQ	AAPL	Tue, Mar 21, 2017	35.53	35.70	34.93	34.96
6251	NASDAQ	AAPL	Mon, Mar 20, 2017	35.10	35.38	35.06	35.37
6250	NASDAQ	AAPL	Fri, Mar 17, 2017	35.25	35.25	34.97	35.00
6249	NASDAQ	AAPL	Thu, Mar 16, 2017	35.18	35.26	35.07	35.17
6248	NASDAQ	AAPL	Wed, Mar 15, 2017	34.85	35.19	34.76	35.12
6247	NASDAQ	AAPL	Tue, Mar 14, 2017	34.83	34.91	34.71	34.75
6246	NASDAQ	AAPL	Mon, Mar 13, 2017	34.71	34.86	34.71	34.80
6245	NASDAQ	AAPL	Fri, Mar 10, 2017	34.81	34.84	34.66	34.79
6244	NASDAQ	AAPL	Thu, Mar 9, 2017	34.69	34.70	34.26	34.67
6243	NASDAQ	AAPL	Wed, Mar 8, 2017	34.74	34.95	34.71	34.75
6242	NASDAQ	AAPL	Tue, Mar 7, 2017	34.77	35.00	34.70	34.88
6241	NASDAQ	AAPL	Mon, Mar 6, 2017	34.84	34.94	34.65	34.84
6240	NASDAQ	AAPL	Fri, Mar 3, 2017	34.70	34.96	34.65	34.95
6239	NASDAQ	AAPL	Thu, Mar 2, 2017	35.00	35.07	34.69	34.74
6238	NASDAQ	AAPL	Wed, Mar 1, 2017	34.47	35.04	34.40	34.95
6237	NASDAQ	AAPL	Tue, Feb 28, 2017	34.27	34.36	34.18	34.25
6236	NASDAQ	AAPL	Mon, Feb 27, 2017	34.29	34.36	34.07	34.23
6235	NASDAQ	AAPL	Fri, Feb 24, 2017	33.98	34.17	33.82	34.17
6234	NASDAQ	AAPL	Thu, Feb 23, 2017	34.35	34.37	34.08	34.13
6233	NASDAQ	AAPL	Wed, Feb 22, 2017	34.11	34.28	34.03	34.28
6232	NASDAQ	AAPL	Tue, Feb 21, 2017	34.06	34.19	34.00	34.18
6231	NASDAQ	AAPL	Fri, Feb 17, 2017	33.78	33.96	33.78	33.93
6230	NASDAQ	AAPL	Thu, Feb 16, 2017	33.92	33.98	33.71	33.84
6229	NASDAQ	AAPL	Wed, Feb 15, 2017	33.88	34.07	33.66	33.88
6228	NASDAQ	AAPL	Tue, Feb 14, 2017	33.37	33.77	33.31	33.76
6227	NASDAQ	AAPL	Mon, Feb 13, 2017	33.27	33.46	33.19	33.32
6226	NASDAQ	AAPL	Fri, Feb 10, 2017	33.12	33.24	33.01	33.03
6225	NASDAQ	AAPL	Thu, Feb 9, 2017	32.91	33.11	32.78	33.11
6224	NASDAQ	AAPL	Wed, Feb 8, 2017	32.84	33.06	32.81	33.01
6223	NASDAQ	AAPL	Tue, Feb 7, 2017	32.64	33.02	32.61	32.88
6222	NASDAQ	AAPL	Mon, Feb 6, 2017	32.28	32.63	32.23	32.57
6221	NASDAQ	AAPL	Fri, Feb 3, 2017	32.08	32.30	32.04	32.27
6220	NASDAQ	AAPL	Thu, Feb 2, 2017	31.99	32.35	31.95	32.13
6219	NASDAQ	AAPL	Wed, Feb 1, 2017	31.76	32.62	31.75	32.19
6218	NASDAQ	AAPL	Tue, Jan 31, 2017	30.29	30.35	30.16	30.34
6217	NASDAQ	AAPL	Mon, Jan 30, 2017	30.23	30.41	30.17	30.41
6216	NASDAQ	AAPL	Fri, Jan 27, 2017	30.54	30.59	30.40	30.49
6215	NASDAQ	AAPL	Thu, Jan 26, 2017	30.42	30.61	30.40	30.49
6214	NASDAQ	AAPL	Wed, Jan 25, 2017	30.11	30.53	30.07	30.47
6213	NASDAQ	AAPL	Tue, Jan 24, 2017	29.89	30.03	29.88	29.99
6212	NASDAQ	AAPL	Mon, Jan 23, 2017	30.00	30.20	29.94	30.02
6211	NASDAQ	AAPL	Fri, Jan 20, 2017	30.11	30.11	29.93	30.00
6210	NASDAQ	AAPL	Thu, Jan 19, 2017	29.85	30.02	29.84	29.95
6209	NASDAQ	AAPL	Wed, Jan 18, 2017	30.00	30.13	29.93	30.00
6208	NASDAQ	AAPL	Tue, Jan 17, 2017	29.59	30.06	29.56	30.00
6207	NASDAQ	AAPL	Fri, Jan 13, 2017	29.78	29.91	29.70	29.76
6206	NASDAQ	AAPL	Thu, Jan 12, 2017	29.72	29.83	29.55	29.81
6205	NASDAQ	AAPL	Wed, Jan 11, 2017	29.69	29.98	29.65	29.94
6204	NASDAQ	AAPL	Tue, Jan 10, 2017	29.69	29.85	29.58	29.78
6203	NASDAQ	AAPL	Mon, Jan 9, 2017	29.49	29.86	29.49	29.75
6202	NASDAQ	AAPL	Fri, Jan 6, 2017	29.20	29.54	29.12	29.48
6201	NASDAQ	AAPL	Thu, Jan 5, 2017	28.98	29.22	28.95	29.15
6200	NASDAQ	AAPL	Wed, Jan 4, 2017	28.96	29.13	28.94	29.01
6199	NASDAQ	AAPL	Tue, Jan 3, 2017	28.95	29.08	28.69	29.04
6198	NASDAQ	AAPL	Fri, Dec 30, 2016	29.16	29.30	28.86	28.96
6197	NASDAQ	AAPL	Thu, Dec 29, 2016	29.11	29.28	29.10	29.18
6196	NASDAQ	AAPL	Wed, Dec 28, 2016	29.38	29.50	29.05	29.19
6195	NASDAQ	AAPL	Tue, Dec 27, 2016	29.13	29.45	29.12	29.32
6194	NASDAQ	AAPL	Fri, Dec 23, 2016	28.90	29.13	28.90	29.13
6193	NASDAQ	AAPL	Thu, Dec 22, 2016	29.09	29.13	28.91	29.07
6192	NASDAQ	AAPL	Wed, Dec 21, 2016	29.20	29.35	29.20	29.27
6191	NASDAQ	AAPL	Tue, Dec 20, 2016	29.19	29.38	29.17	29.24
6190	NASDAQ	AAPL	Mon, Dec 19, 2016	28.95	29.35	28.94	29.16
6189	NASDAQ	AAPL	Fri, Dec 16, 2016	29.12	29.13	28.91	28.99
6188	NASDAQ	AAPL	Thu, Dec 15, 2016	28.85	29.18	28.81	28.96
6187	NASDAQ	AAPL	Wed, Dec 14, 2016	28.76	29.05	28.75	28.80
6186	NASDAQ	AAPL	Tue, Dec 13, 2016	28.46	28.98	28.44	28.80
6185	NASDAQ	AAPL	Mon, Dec 12, 2016	28.32	28.75	28.12	28.33
6184	NASDAQ	AAPL	Fri, Dec 9, 2016	28.08	28.68	28.08	28.49
6183	NASDAQ	AAPL	Thu, Dec 8, 2016	27.72	28.11	27.65	28.03
6182	NASDAQ	AAPL	Wed, Dec 7, 2016	27.32	27.80	27.29	27.76
6181	NASDAQ	AAPL	Tue, Dec 6, 2016	27.38	27.59	27.30	27.49
6180	NASDAQ	AAPL	Mon, Dec 5, 2016	27.50	27.51	27.06	27.28
6179	NASDAQ	AAPL	Fri, Dec 2, 2016	27.29	27.52	27.21	27.48
6178	NASDAQ	AAPL	Thu, Dec 1, 2016	27.59	27.74	27.26	27.37
6177	NASDAQ	AAPL	Wed, Nov 30, 2016	27.90	28.05	27.57	27.63
6176	NASDAQ	AAPL	Tue, Nov 29, 2016	27.70	28.01	27.52	27.87
6175	NASDAQ	AAPL	Mon, Nov 28, 2016	27.86	28.12	27.85	27.89
6174	NASDAQ	AAPL	Fri, Nov 25, 2016	27.78	27.97	27.74	27.95
6173	NASDAQ	AAPL	Wed, Nov 23, 2016	27.84	27.88	27.58	27.81
6172	NASDAQ	AAPL	Tue, Nov 22, 2016	27.99	28.11	27.85	27.95
6171	NASDAQ	AAPL	Mon, Nov 21, 2016	27.53	28.00	27.50	27.93
6170	NASDAQ	AAPL	Fri, Nov 18, 2016	27.43	27.64	27.42	27.52
6169	NASDAQ	AAPL	Thu, Nov 17, 2016	27.45	27.59	27.21	27.49
6168	NASDAQ	AAPL	Wed, Nov 16, 2016	26.68	27.56	26.65	27.50
6167	NASDAQ	AAPL	Tue, Nov 15, 2016	26.64	26.92	26.54	26.78
6166	NASDAQ	AAPL	Mon, Nov 14, 2016	26.93	26.95	26.02	26.43
6165	NASDAQ	AAPL	Fri, Nov 11, 2016	26.78	27.22	26.64	27.11
6164	NASDAQ	AAPL	Thu, Nov 10, 2016	27.75	27.77	26.46	26.95
6163	NASDAQ	AAPL	Wed, Nov 9, 2016	27.56	27.83	27.01	27.72
6162	NASDAQ	AAPL	Tue, Nov 8, 2016	27.58	27.93	27.43	27.77
6161	NASDAQ	AAPL	Mon, Nov 7, 2016	27.52	27.63	27.37	27.60
6160	NASDAQ	AAPL	Fri, Nov 4, 2016	27.13	27.56	27.03	27.21
6159	NASDAQ	AAPL	Thu, Nov 3, 2016	27.75	27.87	27.39	27.46
6158	NASDAQ	AAPL	Wed, Nov 2, 2016	27.85	28.09	27.81	27.90
6157	NASDAQ	AAPL	Tue, Nov 1, 2016	28.37	28.44	27.63	27.87
6156	NASDAQ	AAPL	Mon, Oct 31, 2016	28.41	28.56	28.30	28.39
6155	NASDAQ	AAPL	Fri, Oct 28, 2016	28.47	28.80	28.36	28.43
6154	NASDAQ	AAPL	Thu, Oct 27, 2016	28.85	28.97	28.53	28.62
6153	NASDAQ	AAPL	Wed, Oct 26, 2016	28.58	28.93	28.33	28.90
6152	NASDAQ	AAPL	Tue, Oct 25, 2016	29.49	29.59	29.33	29.56
6151	NASDAQ	AAPL	Mon, Oct 24, 2016	29.28	29.44	29.25	29.41
6150	NASDAQ	AAPL	Fri, Oct 21, 2016	29.20	29.23	29.07	29.15
6149	NASDAQ	AAPL	Thu, Oct 20, 2016	29.22	29.35	29.08	29.27
6148	NASDAQ	AAPL	Wed, Oct 19, 2016	29.31	29.44	28.45	29.28
6147	NASDAQ	AAPL	Tue, Oct 18, 2016	29.55	29.55	29.36	29.37
6146	NASDAQ	AAPL	Mon, Oct 17, 2016	29.33	29.46	29.20	29.39
6145	NASDAQ	AAPL	Fri, Oct 14, 2016	29.47	29.54	29.28	29.41
6144	NASDAQ	AAPL	Thu, Oct 13, 2016	29.20	29.36	28.93	29.25
6143	NASDAQ	AAPL	Wed, Oct 12, 2016	29.34	29.50	29.19	29.34
6142	NASDAQ	AAPL	Tue, Oct 11, 2016	29.43	29.67	29.05	29.08
6141	NASDAQ	AAPL	Mon, Oct 10, 2016	28.76	29.19	28.68	29.01
6140	NASDAQ	AAPL	Fri, Oct 7, 2016	28.58	28.64	28.38	28.52
6139	NASDAQ	AAPL	Thu, Oct 6, 2016	28.43	28.59	28.28	28.47
6138	NASDAQ	AAPL	Wed, Oct 5, 2016	28.35	28.42	28.17	28.26
6137	NASDAQ	AAPL	Tue, Oct 4, 2016	28.27	28.58	28.16	28.25
6136	NASDAQ	AAPL	Mon, Oct 3, 2016	28.18	28.26	28.07	28.13
6135	NASDAQ	AAPL	Fri, Sep 30, 2016	28.12	28.34	27.95	28.26
6134	NASDAQ	AAPL	Thu, Sep 29, 2016	28.29	28.45	27.95	28.05
6133	NASDAQ	AAPL	Wed, Sep 28, 2016	28.42	28.66	28.36	28.49
6132	NASDAQ	AAPL	Tue, Sep 27, 2016	28.25	28.30	28.09	28.27
6131	NASDAQ	AAPL	Mon, Sep 26, 2016	27.91	28.35	27.89	28.22
6130	NASDAQ	AAPL	Fri, Sep 23, 2016	28.61	28.70	27.89	28.18
6129	NASDAQ	AAPL	Thu, Sep 22, 2016	28.59	28.74	28.50	28.66
6128	NASDAQ	AAPL	Wed, Sep 21, 2016	28.46	28.50	28.11	28.39
6127	NASDAQ	AAPL	Tue, Sep 20, 2016	28.26	28.53	28.13	28.39
6126	NASDAQ	AAPL	Mon, Sep 19, 2016	28.80	29.05	28.31	28.40
6125	NASDAQ	AAPL	Fri, Sep 16, 2016	28.78	29.03	28.51	28.73
6124	NASDAQ	AAPL	Thu, Sep 15, 2016	28.47	28.93	28.37	28.89
6123	NASDAQ	AAPL	Wed, Sep 14, 2016	27.18	28.26	27.15	27.94
6122	NASDAQ	AAPL	Tue, Sep 13, 2016	26.88	27.20	26.81	26.99
6121	NASDAQ	AAPL	Mon, Sep 12, 2016	25.66	26.43	25.63	26.36
6120	NASDAQ	AAPL	Fri, Sep 9, 2016	26.16	26.43	25.78	25.78
6119	NASDAQ	AAPL	Thu, Sep 8, 2016	26.81	26.82	26.31	26.38
6118	NASDAQ	AAPL	Wed, Sep 7, 2016	26.96	27.19	26.77	27.09
6117	NASDAQ	AAPL	Tue, Sep 6, 2016	26.98	27.08	26.88	26.93
6116	NASDAQ	AAPL	Fri, Sep 2, 2016	26.93	27.00	26.71	26.93
6115	NASDAQ	AAPL	Thu, Sep 1, 2016	26.54	26.70	26.41	26.68
6114	NASDAQ	AAPL	Wed, Aug 31, 2016	26.42	26.64	26.41	26.53
6113	NASDAQ	AAPL	Tue, Aug 30, 2016	26.45	26.63	26.38	26.50
6112	NASDAQ	AAPL	Mon, Aug 29, 2016	26.66	26.86	26.57	26.71
6111	NASDAQ	AAPL	Fri, Aug 26, 2016	26.85	26.99	26.58	26.74
6110	NASDAQ	AAPL	Thu, Aug 25, 2016	26.85	26.97	26.67	26.89
6109	NASDAQ	AAPL	Wed, Aug 24, 2016	27.14	27.19	26.92	27.01
6108	NASDAQ	AAPL	Tue, Aug 23, 2016	27.15	27.33	27.13	27.21
6107	NASDAQ	AAPL	Mon, Aug 22, 2016	27.22	27.28	26.96	27.13
6106	NASDAQ	AAPL	Fri, Aug 19, 2016	27.19	27.42	27.09	27.34
6105	NASDAQ	AAPL	Thu, Aug 18, 2016	27.31	27.40	27.26	27.27
6104	NASDAQ	AAPL	Wed, Aug 17, 2016	27.28	27.34	27.09	27.31
6103	NASDAQ	AAPL	Tue, Aug 16, 2016	27.41	27.56	27.30	27.35
6102	NASDAQ	AAPL	Mon, Aug 15, 2016	27.04	27.39	27.02	27.37
6101	NASDAQ	AAPL	Fri, Aug 12, 2016	26.95	27.11	26.95	27.05
6100	NASDAQ	AAPL	Thu, Aug 11, 2016	27.13	27.23	26.96	26.98
6099	NASDAQ	AAPL	Wed, Aug 10, 2016	27.18	27.23	26.94	27.00
6098	NASDAQ	AAPL	Tue, Aug 9, 2016	27.06	27.24	27.00	27.20
6097	NASDAQ	AAPL	Mon, Aug 8, 2016	26.88	27.09	26.79	27.09
6096	NASDAQ	AAPL	Fri, Aug 5, 2016	26.57	26.91	26.55	26.87
6095	NASDAQ	AAPL	Thu, Aug 4, 2016	26.40	26.50	26.32	26.47
6094	NASDAQ	AAPL	Wed, Aug 3, 2016	26.20	26.46	26.19	26.45
6093	NASDAQ	AAPL	Tue, Aug 2, 2016	26.51	26.52	26.00	26.12
6092	NASDAQ	AAPL	Mon, Aug 1, 2016	26.10	26.54	26.10	26.51
6091	NASDAQ	AAPL	Fri, Jul 29, 2016	26.05	26.14	25.92	26.05
6090	NASDAQ	AAPL	Thu, Jul 28, 2016	25.71	26.11	25.71	26.09
6089	NASDAQ	AAPL	Wed, Jul 27, 2016	26.07	26.09	25.69	25.74
6088	NASDAQ	AAPL	Tue, Jul 26, 2016	24.21	24.49	24.11	24.17
6087	NASDAQ	AAPL	Mon, Jul 25, 2016	24.56	24.71	24.23	24.34
6086	NASDAQ	AAPL	Fri, Jul 22, 2016	24.82	24.83	24.58	24.67
6085	NASDAQ	AAPL	Thu, Jul 21, 2016	24.96	25.25	24.78	24.86
6084	NASDAQ	AAPL	Wed, Jul 20, 2016	25.00	25.12	24.93	24.99
6083	NASDAQ	AAPL	Tue, Jul 19, 2016	24.89	25.00	24.84	24.97
6082	NASDAQ	AAPL	Mon, Jul 18, 2016	24.68	25.03	24.65	24.96
6081	NASDAQ	AAPL	Fri, Jul 15, 2016	24.73	24.83	24.63	24.70
6080	NASDAQ	AAPL	Thu, Jul 14, 2016	24.35	24.75	24.33	24.70
6079	NASDAQ	AAPL	Wed, Jul 13, 2016	24.35	24.42	24.21	24.22
6078	NASDAQ	AAPL	Tue, Jul 12, 2016	24.29	24.43	24.28	24.36
6077	NASDAQ	AAPL	Mon, Jul 11, 2016	24.19	24.41	24.18	24.25
6076	NASDAQ	AAPL	Fri, Jul 8, 2016	24.12	24.22	24.01	24.17
6075	NASDAQ	AAPL	Thu, Jul 7, 2016	23.93	24.13	23.91	23.99
6074	NASDAQ	AAPL	Wed, Jul 6, 2016	23.65	23.92	23.59	23.88
6073	NASDAQ	AAPL	Tue, Jul 5, 2016	23.85	23.85	23.62	23.75
6072	NASDAQ	AAPL	Fri, Jul 1, 2016	23.87	24.12	23.83	23.97
6071	NASDAQ	AAPL	Thu, Jun 30, 2016	23.61	23.94	23.58	23.90
6070	NASDAQ	AAPL	Wed, Jun 29, 2016	23.49	23.64	23.41	23.60
6069	NASDAQ	AAPL	Tue, Jun 28, 2016	23.23	23.42	23.04	23.40
6068	NASDAQ	AAPL	Mon, Jun 27, 2016	23.25	23.26	22.88	23.01
6067	NASDAQ	AAPL	Fri, Jun 24, 2016	23.23	23.66	23.16	23.35
6066	NASDAQ	AAPL	Thu, Jun 23, 2016	23.99	24.07	23.81	24.03
6065	NASDAQ	AAPL	Wed, Jun 22, 2016	24.06	24.22	23.84	23.89
6064	NASDAQ	AAPL	Tue, Jun 21, 2016	23.74	24.09	23.67	23.98
6063	NASDAQ	AAPL	Mon, Jun 20, 2016	24.00	24.14	23.76	23.78
6062	NASDAQ	AAPL	Fri, Jun 17, 2016	24.16	24.16	23.83	23.83
6061	NASDAQ	AAPL	Thu, Jun 16, 2016	24.11	24.44	24.02	24.39
6060	NASDAQ	AAPL	Wed, Jun 15, 2016	24.46	24.60	24.26	24.29
6059	NASDAQ	AAPL	Tue, Jun 14, 2016	24.33	24.62	24.19	24.37
6058	NASDAQ	AAPL	Mon, Jun 13, 2016	24.67	24.78	24.28	24.34
6057	NASDAQ	AAPL	Fri, Jun 10, 2016	24.63	24.84	24.62	24.71
6056	NASDAQ	AAPL	Thu, Jun 9, 2016	24.63	25.00	24.62	24.91
6055	NASDAQ	AAPL	Wed, Jun 8, 2016	24.76	24.89	24.67	24.74
6054	NASDAQ	AAPL	Tue, Jun 7, 2016	24.81	24.97	24.74	24.76
6053	NASDAQ	AAPL	Mon, Jun 6, 2016	24.50	25.47	24.39	24.66
6052	NASDAQ	AAPL	Fri, Jun 3, 2016	24.45	24.57	24.36	24.48
6051	NASDAQ	AAPL	Thu, Jun 2, 2016	24.40	24.46	24.16	24.43
6050	NASDAQ	AAPL	Wed, Jun 1, 2016	24.76	24.89	24.58	24.62
6049	NASDAQ	AAPL	Tue, May 31, 2016	24.90	25.10	24.71	24.97
6048	NASDAQ	AAPL	Fri, May 27, 2016	24.86	25.12	24.81	25.09
6047	NASDAQ	AAPL	Thu, May 26, 2016	24.92	25.18	24.66	25.10
6046	NASDAQ	AAPL	Wed, May 25, 2016	24.67	24.94	24.53	24.91
6045	NASDAQ	AAPL	Tue, May 24, 2016	24.31	24.52	24.21	24.48
6044	NASDAQ	AAPL	Mon, May 23, 2016	23.97	24.30	23.92	24.11
6043	NASDAQ	AAPL	Fri, May 20, 2016	23.66	23.86	23.63	23.81
6042	NASDAQ	AAPL	Thu, May 19, 2016	23.66	23.66	23.39	23.55
6041	NASDAQ	AAPL	Wed, May 18, 2016	23.54	23.80	23.47	23.64
6040	NASDAQ	AAPL	Tue, May 17, 2016	23.64	23.68	23.25	23.37
6039	NASDAQ	AAPL	Mon, May 16, 2016	23.10	23.60	22.91	23.47
6038	NASDAQ	AAPL	Fri, May 13, 2016	22.50	22.92	22.50	22.63
6037	NASDAQ	AAPL	Thu, May 12, 2016	23.18	23.20	22.37	22.59
6036	NASDAQ	AAPL	Wed, May 11, 2016	23.37	23.39	23.12	23.13
6035	NASDAQ	AAPL	Tue, May 10, 2016	23.33	23.39	23.03	23.36
6034	NASDAQ	AAPL	Mon, May 9, 2016	23.25	23.44	23.15	23.20
6033	NASDAQ	AAPL	Fri, May 6, 2016	23.34	23.36	22.96	23.18
6032	NASDAQ	AAPL	Thu, May 5, 2016	23.50	23.52	23.17	23.31
6031	NASDAQ	AAPL	Wed, May 4, 2016	23.80	23.98	23.46	23.55
6030	NASDAQ	AAPL	Tue, May 3, 2016	23.55	23.94	23.42	23.80
6029	NASDAQ	AAPL	Mon, May 2, 2016	23.49	23.52	23.10	23.41
6028	NASDAQ	AAPL	Fri, Apr 29, 2016	23.50	23.68	23.13	23.44
6027	NASDAQ	AAPL	Thu, Apr 28, 2016	24.40	24.47	23.56	23.71
6026	NASDAQ	AAPL	Wed, Apr 27, 2016	24.00	24.68	23.92	24.46
6025	NASDAQ	AAPL	Tue, Apr 26, 2016	25.98	26.33	25.98	26.09
6024	NASDAQ	AAPL	Mon, Apr 25, 2016	26.25	26.41	26.13	26.27
6023	NASDAQ	AAPL	Fri, Apr 22, 2016	26.25	26.62	26.16	26.42
6022	NASDAQ	AAPL	Thu, Apr 21, 2016	26.73	26.73	26.38	26.49
6021	NASDAQ	AAPL	Wed, Apr 20, 2016	26.66	27.02	26.52	26.78
6020	NASDAQ	AAPL	Tue, Apr 19, 2016	26.97	27.00	26.56	26.73
6019	NASDAQ	AAPL	Mon, Apr 18, 2016	27.22	27.24	26.74	26.87
6018	NASDAQ	AAPL	Fri, Apr 15, 2016	28.03	28.08	27.43	27.46
6017	NASDAQ	AAPL	Thu, Apr 14, 2016	27.91	28.10	27.83	28.03
6016	NASDAQ	AAPL	Wed, Apr 13, 2016	27.70	28.09	27.70	28.01
6015	NASDAQ	AAPL	Tue, Apr 12, 2016	27.34	27.63	27.17	27.61
6014	NASDAQ	AAPL	Mon, Apr 11, 2016	27.24	27.65	27.21	27.26
6013	NASDAQ	AAPL	Fri, Apr 8, 2016	27.23	27.44	27.04	27.17
6012	NASDAQ	AAPL	Thu, Apr 7, 2016	27.49	27.61	27.03	27.14
6011	NASDAQ	AAPL	Wed, Apr 6, 2016	27.56	27.75	27.30	27.74
6010	NASDAQ	AAPL	Tue, Apr 5, 2016	27.78	27.78	27.78	27.45
6009	NASDAQ	AAPL	Mon, Apr 4, 2016	27.61	28.05	27.57	27.78
6008	NASDAQ	AAPL	Fri, Apr 1, 2016	27.20	27.50	27.05	27.50
6007	NASDAQ	AAPL	Thu, Mar 31, 2016	27.43	27.48	27.22	27.39
6006	NASDAQ	AAPL	Wed, Mar 30, 2016	27.16	27.61	27.15	27.39
6005	NASDAQ	AAPL	Tue, Mar 29, 2016	26.22	26.95	26.22	26.31
6004	NASDAQ	AAPL	Mon, Mar 28, 2016	26.50	26.55	26.27	26.30
6003	NASDAQ	AAPL	Thu, Mar 24, 2016	26.53	26.53	26.38	26.42
6002	NASDAQ	AAPL	Wed, Mar 23, 2016	26.62	26.77	26.48	26.53
6001	NASDAQ	AAPL	Tue, Mar 22, 2016	26.31	26.82	26.30	26.68
6000	NASDAQ	AAPL	Mon, Mar 21, 2016	26.48	26.91	26.29	26.48
5999	NASDAQ	AAPL	Fri, Mar 18, 2016	26.59	26.63	26.30	26.48
5998	NASDAQ	AAPL	Thu, Mar 17, 2016	26.38	26.62	26.24	26.45
5997	NASDAQ	AAPL	Wed, Mar 16, 2016	26.15	26.58	26.15	26.49
5996	NASDAQ	AAPL	Tue, Mar 15, 2016	25.63	25.63	25.63	26.15
5995	NASDAQ	AAPL	Mon, Mar 14, 2016	25.57	25.59	25.53	25.53
5994	NASDAQ	AAPL	Fri, Mar 11, 2016	25.56	25.57	25.38	25.57
5993	NASDAQ	AAPL	Thu, Mar 10, 2016	25.35	25.56	25.04	25.29
5992	NASDAQ	AAPL	Wed, Mar 9, 2016	25.33	25.40	25.07	25.28
5991	NASDAQ	AAPL	Tue, Mar 8, 2016	25.20	25.44	25.10	25.26
5990	NASDAQ	AAPL	Mon, Mar 7, 2016	25.60	25.71	25.24	25.47
5989	NASDAQ	AAPL	Fri, Mar 4, 2016	25.59	25.94	25.34	25.75
5988	NASDAQ	AAPL	Thu, Mar 3, 2016	25.15	25.43	25.11	25.38
5987	NASDAQ	AAPL	Wed, Mar 2, 2016	25.13	25.22	24.91	25.19
5986	NASDAQ	AAPL	Tue, Mar 1, 2016	24.41	25.19	24.36	25.13
5985	NASDAQ	AAPL	Mon, Feb 29, 2016	24.22	24.56	24.16	24.23
5984	NASDAQ	AAPL	Fri, Feb 26, 2016	24.14	24.25	24.14	24.23
5983	NASDAQ	AAPL	Thu, Feb 25, 2016	24.01	24.19	23.81	24.19
5982	NASDAQ	AAPL	Wed, Feb 24, 2016	23.50	24.10	23.33	24.03
5981	NASDAQ	AAPL	Tue, Feb 23, 2016	24.10	24.13	23.64	23.67
5980	NASDAQ	AAPL	Mon, Feb 22, 2016	24.08	24.23	23.98	24.22
5979	NASDAQ	AAPL	Fri, Feb 19, 2016	24.00	24.19	23.95	24.01
5978	NASDAQ	AAPL	Thu, Feb 18, 2016	24.71	24.72	24.02	24.07
5977	NASDAQ	AAPL	Wed, Feb 17, 2016	24.17	24.55	24.04	24.53
5976	NASDAQ	AAPL	Tue, Feb 16, 2016	23.76	24.21	23.65	24.16
5975	NASDAQ	AAPL	Fri, Feb 12, 2016	23.55	23.63	23.25	23.50
5974	NASDAQ	AAPL	Thu, Feb 11, 2016	23.45	23.68	23.15	23.43
5973	NASDAQ	AAPL	Wed, Feb 10, 2016	23.98	24.09	23.53	23.57
5972	NASDAQ	AAPL	Tue, Feb 9, 2016	23.57	23.99	23.48	23.75
5971	NASDAQ	AAPL	Mon, Feb 8, 2016	23.28	23.93	23.26	23.75
5970	NASDAQ	AAPL	Fri, Feb 5, 2016	24.13	24.23	23.42	23.51
5969	NASDAQ	AAPL	Thu, Feb 4, 2016	23.97	24.33	23.80	24.15
5968	NASDAQ	AAPL	Wed, Feb 3, 2016	23.75	24.21	23.52	24.09
5967	NASDAQ	AAPL	Tue, Feb 2, 2016	23.86	24.01	23.57	23.62
5966	NASDAQ	AAPL	Mon, Feb 1, 2016	24.12	24.18	23.85	24.11
5965	NASDAQ	AAPL	Fri, Jan 29, 2016	23.70	24.34	23.59	24.34
5964	NASDAQ	AAPL	Thu, Jan 28, 2016	23.45	23.63	23.10	23.52
5963	NASDAQ	AAPL	Wed, Jan 27, 2016	24.01	24.16	23.34	23.36
5962	NASDAQ	AAPL	Tue, Jan 26, 2016	24.98	25.22	24.52	25.00
5961	NASDAQ	AAPL	Mon, Jan 25, 2016	25.38	25.38	24.80	24.86
5960	NASDAQ	AAPL	Fri, Jan 22, 2016	24.66	25.37	24.59	25.36
5959	NASDAQ	AAPL	Thu, Jan 21, 2016	24.27	24.47	23.74	24.08
5958	NASDAQ	AAPL	Wed, Jan 20, 2016	23.78	24.55	23.36	24.20
5957	NASDAQ	AAPL	Tue, Jan 19, 2016	24.60	24.66	23.88	24.17
5956	NASDAQ	AAPL	Fri, Jan 15, 2016	24.05	24.43	23.84	24.28
5955	NASDAQ	AAPL	Thu, Jan 14, 2016	24.49	25.12	23.94	24.88
5954	NASDAQ	AAPL	Wed, Jan 13, 2016	25.08	25.30	24.33	24.35
5953	NASDAQ	AAPL	Tue, Jan 12, 2016	25.14	25.17	24.71	24.99
5952	NASDAQ	AAPL	Mon, Jan 11, 2016	24.74	24.77	24.34	24.63
5951	NASDAQ	AAPL	Fri, Jan 8, 2016	24.64	24.78	24.19	24.24
5950	NASDAQ	AAPL	Thu, Jan 7, 2016	24.67	25.03	24.11	24.11
5949	NASDAQ	AAPL	Wed, Jan 6, 2016	25.14	25.59	24.97	25.18
5948	NASDAQ	AAPL	Tue, Jan 5, 2016	26.44	26.46	25.60	25.68
5947	NASDAQ	AAPL	Mon, Jan 4, 2016	25.65	26.34	25.50	26.34
5946	NASDAQ	AAPL	Thu, Dec 31, 2015	26.75	26.76	26.21	26.32
5945	NASDAQ	AAPL	Wed, Dec 30, 2015	27.15	27.18	26.80	26.83
5944	NASDAQ	AAPL	Tue, Dec 29, 2015	26.74	27.36	26.72	27.19
5943	NASDAQ	AAPL	Mon, Dec 28, 2015	26.90	26.92	26.55	26.71
5942	NASDAQ	AAPL	Thu, Dec 24, 2015	27.25	27.25	26.99	27.01
5941	NASDAQ	AAPL	Wed, Dec 23, 2015	26.82	27.21	26.80	27.15
5940	NASDAQ	AAPL	Tue, Dec 22, 2015	26.85	26.93	26.61	26.81
5939	NASDAQ	AAPL	Mon, Dec 21, 2015	26.82	26.84	26.39	26.83
5938	NASDAQ	AAPL	Fri, Dec 18, 2015	27.23	27.38	26.45	26.51
5937	NASDAQ	AAPL	Thu, Dec 17, 2015	28.01	28.06	27.25	27.25
5936	NASDAQ	AAPL	Wed, Dec 16, 2015	27.77	28.00	27.20	27.84
5935	NASDAQ	AAPL	Tue, Dec 15, 2015	28.12	28.21	27.53	27.87
5934	NASDAQ	AAPL	Mon, Dec 14, 2015	28.05	28.17	27.45	28.12
5933	NASDAQ	AAPL	Fri, Dec 11, 2015	28.80	28.85	28.21	28.30
5932	NASDAQ	AAPL	Thu, Dec 10, 2015	29.01	29.24	28.88	29.04
5931	NASDAQ	AAPL	Wed, Dec 9, 2015	29.41	29.42	28.77	28.91
5930	NASDAQ	AAPL	Tue, Dec 8, 2015	29.38	29.65	29.22	29.56
5929	NASDAQ	AAPL	Mon, Dec 7, 2015	29.75	29.97	29.45	29.57
5928	NASDAQ	AAPL	Fri, Dec 4, 2015	28.82	29.81	28.78	29.76
5927	NASDAQ	AAPL	Thu, Dec 3, 2015	29.14	29.20	28.56	28.80
5926	NASDAQ	AAPL	Wed, Dec 2, 2015	29.26	29.53	29.02	29.07
5925	NASDAQ	AAPL	Tue, Dec 1, 2015	29.69	29.70	29.22	29.34
5924	NASDAQ	AAPL	Mon, Nov 30, 2015	29.50	29.85	29.44	29.58
5923	NASDAQ	AAPL	Fri, Nov 27, 2015	29.57	29.60	29.40	29.45
5922	NASDAQ	AAPL	Wed, Nov 25, 2015	29.80	29.81	29.48	29.51
5921	NASDAQ	AAPL	Tue, Nov 24, 2015	29.33	29.84	29.28	29.72
5920	NASDAQ	AAPL	Mon, Nov 23, 2015	29.82	29.93	29.34	29.44
5919	NASDAQ	AAPL	Fri, Nov 20, 2015	29.80	29.98	29.71	29.83
5918	NASDAQ	AAPL	Thu, Nov 19, 2015	29.41	29.94	29.19	29.70
5917	NASDAQ	AAPL	Wed, Nov 18, 2015	28.94	29.37	28.88	29.32
5916	NASDAQ	AAPL	Tue, Nov 17, 2015	28.73	28.76	28.33	28.42
5915	NASDAQ	AAPL	Mon, Nov 16, 2015	27.85	28.56	27.75	28.54
5914	NASDAQ	AAPL	Fri, Nov 13, 2015	28.80	28.89	28.07	28.09
5913	NASDAQ	AAPL	Thu, Nov 12, 2015	29.07	29.21	28.91	28.93
5912	NASDAQ	AAPL	Wed, Nov 11, 2015	29.09	29.36	28.80	29.03
5911	NASDAQ	AAPL	Tue, Nov 10, 2015	29.23	29.52	29.02	29.19
5910	NASDAQ	AAPL	Mon, Nov 9, 2015	30.24	30.45	30.01	30.14
5909	NASDAQ	AAPL	Fri, Nov 6, 2015	30.28	30.45	30.16	30.27
5908	NASDAQ	AAPL	Thu, Nov 5, 2015	30.46	30.67	30.05	30.23
5907	NASDAQ	AAPL	Wed, Nov 4, 2015	30.78	30.96	30.41	30.50
5906	NASDAQ	AAPL	Tue, Nov 3, 2015	30.20	30.87	30.18	30.64
5905	NASDAQ	AAPL	Mon, Nov 2, 2015	29.97	30.34	29.90	30.30
5904	NASDAQ	AAPL	Fri, Oct 30, 2015	30.25	30.31	29.86	29.88
5903	NASDAQ	AAPL	Thu, Oct 29, 2015	29.68	30.17	29.57	30.13
5902	NASDAQ	AAPL	Wed, Oct 28, 2015	29.23	29.83	29.02	29.82
5901	NASDAQ	AAPL	Tue, Oct 27, 2015	28.85	29.14	28.50	28.64
5900	NASDAQ	AAPL	Mon, Oct 26, 2015	29.52	29.53	28.73	28.82
5899	NASDAQ	AAPL	Fri, Oct 23, 2015	29.18	29.81	29.08	29.77
5898	NASDAQ	AAPL	Thu, Oct 22, 2015	28.58	28.88	28.53	28.88
5897	NASDAQ	AAPL	Wed, Oct 21, 2015	28.50	28.90	28.43	28.44
5896	NASDAQ	AAPL	Tue, Oct 20, 2015	27.84	28.54	27.71	28.44
5895	NASDAQ	AAPL	Mon, Oct 19, 2015	27.70	27.94	27.53	27.93
5894	NASDAQ	AAPL	Fri, Oct 16, 2015	27.95	28.00	27.63	27.76
5893	NASDAQ	AAPL	Thu, Oct 15, 2015	27.73	28.03	27.62	27.97
5892	NASDAQ	AAPL	Wed, Oct 14, 2015	27.82	27.88	27.39	27.55
5891	NASDAQ	AAPL	Tue, Oct 13, 2015	27.71	28.11	27.67	27.95
5890	NASDAQ	AAPL	Mon, Oct 12, 2015	28.18	28.19	27.86	27.90
5889	NASDAQ	AAPL	Fri, Oct 9, 2015	27.50	28.07	27.37	28.03
5888	NASDAQ	AAPL	Thu, Oct 8, 2015	27.55	27.55	27.05	27.38
5887	NASDAQ	AAPL	Wed, Oct 7, 2015	27.94	27.94	27.35	27.70
5886	NASDAQ	AAPL	Tue, Oct 6, 2015	27.66	27.94	27.44	27.83
5885	NASDAQ	AAPL	Mon, Oct 5, 2015	27.47	27.84	27.27	27.70
5884	NASDAQ	AAPL	Fri, Oct 2, 2015	27.00	27.75	26.89	27.60
5883	NASDAQ	AAPL	Thu, Oct 1, 2015	27.27	27.41	26.83	27.40
5882	NASDAQ	AAPL	Wed, Sep 30, 2015	27.54	27.89	27.18	27.58
5881	NASDAQ	AAPL	Tue, Sep 29, 2015	28.21	28.38	26.97	27.27
5880	NASDAQ	AAPL	Mon, Sep 28, 2015	28.46	28.64	28.11	28.11
5879	NASDAQ	AAPL	Fri, Sep 25, 2015	29.11	29.17	28.51	28.68
5878	NASDAQ	AAPL	Thu, Sep 24, 2015	28.31	28.88	28.09	28.75
5877	NASDAQ	AAPL	Wed, Sep 23, 2015	28.41	28.68	28.33	28.58
5876	NASDAQ	AAPL	Tue, Sep 22, 2015	28.35	28.55	28.13	28.35
5875	NASDAQ	AAPL	Mon, Sep 21, 2015	28.42	28.84	28.42	28.80
5874	NASDAQ	AAPL	Fri, Sep 18, 2015	28.05	28.58	27.97	28.36
5873	NASDAQ	AAPL	Thu, Sep 17, 2015	28.92	29.12	28.43	28.48
5872	NASDAQ	AAPL	Wed, Sep 16, 2015	29.06	29.14	28.86	29.10
5871	NASDAQ	AAPL	Tue, Sep 15, 2015	28.98	29.13	28.61	29.07
5870	NASDAQ	AAPL	Mon, Sep 14, 2015	29.15	29.22	28.72	28.83
5869	NASDAQ	AAPL	Fri, Sep 11, 2015	27.95	28.55	27.94	28.55
5868	NASDAQ	AAPL	Thu, Sep 10, 2015	27.57	28.32	27.48	28.14
5867	NASDAQ	AAPL	Wed, Sep 9, 2015	28.44	28.51	27.44	27.54
5866	NASDAQ	AAPL	Tue, Sep 8, 2015	27.91	28.14	27.58	28.08
5865	NASDAQ	AAPL	Fri, Sep 4, 2015	27.24	27.61	27.13	27.32
5864	NASDAQ	AAPL	Thu, Sep 3, 2015	28.12	28.20	27.51	27.59
5863	NASDAQ	AAPL	Wed, Sep 2, 2015	27.56	28.09	27.28	28.09
5862	NASDAQ	AAPL	Tue, Sep 1, 2015	27.54	27.97	26.84	26.93
5861	NASDAQ	AAPL	Mon, Aug 31, 2015	28.01	28.63	28.00	28.19
5860	NASDAQ	AAPL	Fri, Aug 28, 2015	28.04	28.33	27.89	28.32
5859	NASDAQ	AAPL	Thu, Aug 27, 2015	28.06	28.31	27.51	28.23
5858	NASDAQ	AAPL	Wed, Aug 26, 2015	26.77	27.47	26.26	27.42
5857	NASDAQ	AAPL	Tue, Aug 25, 2015	27.78	27.78	25.88	25.94
5856	NASDAQ	AAPL	Mon, Aug 24, 2015	23.72	27.20	23.00	25.78
5855	NASDAQ	AAPL	Fri, Aug 21, 2015	27.61	27.98	26.41	26.44
5854	NASDAQ	AAPL	Thu, Aug 20, 2015	28.52	28.59	27.91	28.16
5853	NASDAQ	AAPL	Wed, Aug 19, 2015	29.03	29.13	28.67	28.75
5852	NASDAQ	AAPL	Tue, Aug 18, 2015	29.11	29.36	29.00	29.13
5851	NASDAQ	AAPL	Mon, Aug 17, 2015	29.01	29.41	28.88	29.29
5850	NASDAQ	AAPL	Fri, Aug 14, 2015	28.58	29.08	28.50	28.99
5849	NASDAQ	AAPL	Thu, Aug 13, 2015	29.01	29.10	28.64	28.79
5848	NASDAQ	AAPL	Wed, Aug 12, 2015	28.13	28.86	27.41	28.81
5847	NASDAQ	AAPL	Tue, Aug 11, 2015	29.45	29.55	28.33	28.37
5846	NASDAQ	AAPL	Mon, Aug 10, 2015	29.13	30.00	29.13	29.93
5845	NASDAQ	AAPL	Fri, Aug 7, 2015	28.65	29.06	28.63	28.88
5844	NASDAQ	AAPL	Thu, Aug 6, 2015	28.99	29.13	28.53	28.78
5843	NASDAQ	AAPL	Wed, Aug 5, 2015	28.24	29.36	28.03	28.85
5842	NASDAQ	AAPL	Tue, Aug 4, 2015	29.36	29.43	28.31	28.66
5841	NASDAQ	AAPL	Mon, Aug 3, 2015	30.38	30.64	29.38	29.61
5840	NASDAQ	AAPL	Fri, Jul 31, 2015	30.65	30.66	30.23	30.33
5839	NASDAQ	AAPL	Thu, Jul 30, 2015	30.58	30.64	30.43	30.59
5838	NASDAQ	AAPL	Wed, Jul 29, 2015	30.79	30.88	30.57	30.75
5837	NASDAQ	AAPL	Tue, Jul 28, 2015	30.85	30.98	30.64	30.83
5836	NASDAQ	AAPL	Mon, Jul 27, 2015	30.77	30.90	30.53	30.69
5835	NASDAQ	AAPL	Fri, Jul 24, 2015	31.33	31.44	30.98	31.13
5834	NASDAQ	AAPL	Thu, Jul 23, 2015	31.55	31.77	31.27	31.29
5833	NASDAQ	AAPL	Wed, Jul 22, 2015	30.50	31.38	30.50	31.31
5832	NASDAQ	AAPL	Tue, Jul 21, 2015	33.21	33.23	32.58	32.69
5831	NASDAQ	AAPL	Mon, Jul 20, 2015	32.74	33.24	32.68	33.02
5830	NASDAQ	AAPL	Fri, Jul 17, 2015	32.27	32.41	32.08	32.41
5829	NASDAQ	AAPL	Thu, Jul 16, 2015	31.94	32.14	31.84	32.13
5828	NASDAQ	AAPL	Wed, Jul 15, 2015	31.43	31.79	31.40	31.71
5827	NASDAQ	AAPL	Tue, Jul 14, 2015	31.51	31.59	31.26	31.40
5826	NASDAQ	AAPL	Mon, Jul 13, 2015	31.26	31.44	31.08	31.42
5825	NASDAQ	AAPL	Fri, Jul 10, 2015	30.49	30.96	30.30	30.82
5824	NASDAQ	AAPL	Thu, Jul 9, 2015	30.96	31.02	29.81	30.02
5823	NASDAQ	AAPL	Wed, Jul 8, 2015	31.16	31.16	30.64	30.64
5822	NASDAQ	AAPL	Tue, Jul 7, 2015	31.47	31.54	30.94	31.42
5821	NASDAQ	AAPL	Mon, Jul 6, 2015	31.24	31.56	31.21	31.50
5820	NASDAQ	AAPL	Thu, Jul 2, 2015	31.61	31.67	31.44	31.61
5819	NASDAQ	AAPL	Wed, Jul 1, 2015	31.71	31.74	31.50	31.65
5818	NASDAQ	AAPL	Tue, Jun 30, 2015	31.39	31.53	31.22	31.36
5817	NASDAQ	AAPL	Mon, Jun 29, 2015	31.38	31.62	31.12	31.13
5816	NASDAQ	AAPL	Fri, Jun 26, 2015	31.92	32.00	31.63	31.69
5815	NASDAQ	AAPL	Thu, Jun 25, 2015	32.22	32.30	31.88	31.88
5814	NASDAQ	AAPL	Wed, Jun 24, 2015	31.80	32.45	31.78	32.03
5813	NASDAQ	AAPL	Tue, Jun 23, 2015	31.86	31.90	31.72	31.76
5812	NASDAQ	AAPL	Mon, Jun 22, 2015	31.87	32.02	31.77	31.90
5811	NASDAQ	AAPL	Fri, Jun 19, 2015	31.93	31.96	31.60	31.65
5810	NASDAQ	AAPL	Thu, Jun 18, 2015	31.81	32.08	31.81	31.97
5809	NASDAQ	AAPL	Wed, Jun 17, 2015	31.94	31.97	31.69	31.83
5808	NASDAQ	AAPL	Tue, Jun 16, 2015	31.77	31.96	31.59	31.90
5807	NASDAQ	AAPL	Mon, Jun 15, 2015	31.54	31.81	31.43	31.73
5806	NASDAQ	AAPL	Fri, Jun 12, 2015	32.04	32.08	31.78	31.79
5805	NASDAQ	AAPL	Thu, Jun 11, 2015	32.30	32.55	32.12	32.15
5804	NASDAQ	AAPL	Wed, Jun 10, 2015	31.98	32.34	31.96	32.22
5803	NASDAQ	AAPL	Tue, Jun 9, 2015	31.68	32.02	31.41	31.86
5802	NASDAQ	AAPL	Mon, Jun 8, 2015	32.24	32.30	31.71	31.95
5801	NASDAQ	AAPL	Fri, Jun 5, 2015	32.39	32.42	32.09	32.16
5800	NASDAQ	AAPL	Thu, Jun 4, 2015	32.41	32.65	32.23	32.34
5799	NASDAQ	AAPL	Wed, Jun 3, 2015	32.67	32.74	32.48	32.53
5798	NASDAQ	AAPL	Tue, Jun 2, 2015	32.48	32.66	32.33	32.49
5797	NASDAQ	AAPL	Mon, Jun 1, 2015	32.79	32.85	32.51	32.63
5796	NASDAQ	AAPL	Fri, May 29, 2015	32.79	32.86	32.48	32.57
5795	NASDAQ	AAPL	Thu, May 28, 2015	32.97	32.99	32.78	32.95
5794	NASDAQ	AAPL	Wed, May 27, 2015	32.59	33.07	32.51	33.01
5793	NASDAQ	AAPL	Tue, May 26, 2015	33.15	33.23	32.28	32.41
5792	NASDAQ	AAPL	Fri, May 22, 2015	32.90	33.24	32.85	33.14
5791	NASDAQ	AAPL	Thu, May 21, 2015	32.52	32.91	32.46	32.85
5790	NASDAQ	AAPL	Wed, May 20, 2015	32.50	32.75	32.34	32.52
5789	NASDAQ	AAPL	Tue, May 19, 2015	32.67	32.72	32.41	32.52
5788	NASDAQ	AAPL	Mon, May 18, 2015	32.09	32.68	32.09	32.55
5787	NASDAQ	AAPL	Fri, May 15, 2015	32.27	32.37	32.05	32.19
5786	NASDAQ	AAPL	Thu, May 14, 2015	31.85	32.24	31.79	32.24
5785	NASDAQ	AAPL	Wed, May 13, 2015	31.54	31.80	31.47	31.50
5784	NASDAQ	AAPL	Tue, May 12, 2015	31.41	31.72	31.21	31.47
5783	NASDAQ	AAPL	Mon, May 11, 2015	31.85	31.89	31.41	31.58
5782	NASDAQ	AAPL	Fri, May 8, 2015	31.67	31.91	31.53	31.91
5781	NASDAQ	AAPL	Thu, May 7, 2015	31.19	31.52	31.01	31.32
5780	NASDAQ	AAPL	Wed, May 6, 2015	31.64	31.69	30.84	31.25
5779	NASDAQ	AAPL	Tue, May 5, 2015	32.04	32.11	31.45	31.45
5778	NASDAQ	AAPL	Mon, May 4, 2015	32.38	32.64	32.07	32.18
5777	NASDAQ	AAPL	Fri, May 1, 2015	31.52	32.53	31.33	32.24
5776	NASDAQ	AAPL	Thu, Apr 30, 2015	31.88	31.97	31.15	31.29
5775	NASDAQ	AAPL	Wed, Apr 29, 2015	32.55	32.90	32.08	32.16
5774	NASDAQ	AAPL	Tue, Apr 28, 2015	33.61	33.64	32.39	32.64
5773	NASDAQ	AAPL	Mon, Apr 27, 2015	33.08	33.28	32.79	33.16
5772	NASDAQ	AAPL	Fri, Apr 24, 2015	32.62	32.66	32.31	32.57
5771	NASDAQ	AAPL	Thu, Apr 23, 2015	32.08	32.61	32.04	32.42
5770	NASDAQ	AAPL	Wed, Apr 22, 2015	31.75	32.22	31.58	32.16
5769	NASDAQ	AAPL	Tue, Apr 21, 2015	32.03	32.05	31.67	31.73
5768	NASDAQ	AAPL	Mon, Apr 20, 2015	31.36	32.03	31.29	31.90
5767	NASDAQ	AAPL	Fri, Apr 17, 2015	31.39	31.54	31.12	31.19
5766	NASDAQ	AAPL	Thu, Apr 16, 2015	31.56	31.78	31.53	31.54
5765	NASDAQ	AAPL	Wed, Apr 15, 2015	31.60	31.78	31.50	31.70
5764	NASDAQ	AAPL	Tue, Apr 14, 2015	31.75	31.82	31.48	31.58
5763	NASDAQ	AAPL	Mon, Apr 13, 2015	31.97	32.14	31.65	31.71
5762	NASDAQ	AAPL	Fri, Apr 10, 2015	31.47	31.80	31.32	31.78
5761	NASDAQ	AAPL	Thu, Apr 9, 2015	31.46	31.65	31.17	31.64
5760	NASDAQ	AAPL	Wed, Apr 8, 2015	31.46	31.60	31.24	31.40
5759	NASDAQ	AAPL	Tue, Apr 7, 2015	31.91	32.03	31.50	31.50
5758	NASDAQ	AAPL	Mon, Apr 6, 2015	31.12	31.88	31.08	31.84
5757	NASDAQ	AAPL	Thu, Apr 2, 2015	31.23	31.39	31.05	31.33
5756	NASDAQ	AAPL	Wed, Apr 1, 2015	31.20	31.28	30.78	31.06
5755	NASDAQ	AAPL	Tue, Mar 31, 2015	31.53	31.62	31.09	31.11
5754	NASDAQ	AAPL	Mon, Mar 30, 2015	31.01	31.60	31.00	31.59
5753	NASDAQ	AAPL	Fri, Mar 27, 2015	31.15	31.18	30.73	30.81
5752	NASDAQ	AAPL	Thu, Mar 26, 2015	30.69	31.22	30.65	31.06
5751	NASDAQ	AAPL	Wed, Mar 25, 2015	31.64	31.71	30.85	30.85
5750	NASDAQ	AAPL	Tue, Mar 24, 2015	31.81	32.01	31.64	31.67
5749	NASDAQ	AAPL	Mon, Mar 23, 2015	31.78	31.96	31.63	31.80
5748	NASDAQ	AAPL	Fri, Mar 20, 2015	32.08	32.10	31.29	31.48
5747	NASDAQ	AAPL	Thu, Mar 19, 2015	32.19	32.31	31.85	31.87
5746	NASDAQ	AAPL	Wed, Mar 18, 2015	31.82	32.29	31.59	32.12
5745	NASDAQ	AAPL	Tue, Mar 17, 2015	31.48	31.83	31.41	31.76
5744	NASDAQ	AAPL	Mon, Mar 16, 2015	30.92	31.24	30.72	31.24
5743	NASDAQ	AAPL	Fri, Mar 13, 2015	31.10	31.35	30.65	30.90
5742	NASDAQ	AAPL	Thu, Mar 12, 2015	30.58	31.23	30.41	31.11
5741	NASDAQ	AAPL	Wed, Mar 11, 2015	31.19	31.19	30.53	30.56
5740	NASDAQ	AAPL	Tue, Mar 10, 2015	31.60	31.81	30.95	31.13
5739	NASDAQ	AAPL	Mon, Mar 9, 2015	31.99	32.39	31.27	31.79
5738	NASDAQ	AAPL	Fri, Mar 6, 2015	32.11	32.34	31.57	31.65
5737	NASDAQ	AAPL	Thu, Mar 5, 2015	32.15	32.19	31.44	31.60
5736	NASDAQ	AAPL	Wed, Mar 4, 2015	32.28	32.39	32.08	32.14
5735	NASDAQ	AAPL	Tue, Mar 3, 2015	32.24	32.38	32.02	32.34
5734	NASDAQ	AAPL	Mon, Mar 2, 2015	32.34	32.57	32.08	32.27
5733	NASDAQ	AAPL	Fri, Feb 27, 2015	32.50	32.64	32.06	32.12
5732	NASDAQ	AAPL	Thu, Feb 26, 2015	32.20	32.72	31.65	32.60
5731	NASDAQ	AAPL	Wed, Feb 25, 2015	32.89	32.90	32.04	32.20
5730	NASDAQ	AAPL	Tue, Feb 24, 2015	33.24	33.40	32.79	33.04
5729	NASDAQ	AAPL	Mon, Feb 23, 2015	32.54	33.25	32.42	33.25
5728	NASDAQ	AAPL	Fri, Feb 20, 2015	32.17	32.38	32.01	32.37
5727	NASDAQ	AAPL	Thu, Feb 19, 2015	32.12	32.26	32.08	32.11
5726	NASDAQ	AAPL	Wed, Feb 18, 2015	31.91	32.20	31.86	32.18
5725	NASDAQ	AAPL	Tue, Feb 17, 2015	31.87	32.22	31.73	31.96
5724	NASDAQ	AAPL	Fri, Feb 13, 2015	31.82	31.82	31.41	31.77
5723	NASDAQ	AAPL	Thu, Feb 12, 2015	31.52	31.87	31.39	31.62
5722	NASDAQ	AAPL	Wed, Feb 11, 2015	30.69	31.23	30.63	31.22
5721	NASDAQ	AAPL	Tue, Feb 10, 2015	30.04	30.54	30.04	30.51
5720	NASDAQ	AAPL	Mon, Feb 9, 2015	29.64	29.96	29.61	29.93
5719	NASDAQ	AAPL	Fri, Feb 6, 2015	30.01	30.06	29.61	29.73
5718	NASDAQ	AAPL	Thu, Feb 5, 2015	30.01	30.06	29.81	29.99
5717	NASDAQ	AAPL	Wed, Feb 4, 2015	29.63	30.13	29.58	29.89
5716	NASDAQ	AAPL	Tue, Feb 3, 2015	29.56	29.77	29.40	29.66
5715	NASDAQ	AAPL	Mon, Feb 2, 2015	29.52	29.79	29.02	29.66
5714	NASDAQ	AAPL	Fri, Jan 30, 2015	29.60	30.00	29.21	29.29
5713	NASDAQ	AAPL	Thu, Jan 29, 2015	29.09	29.80	28.89	29.73
5712	NASDAQ	AAPL	Wed, Jan 28, 2015	29.41	29.53	28.83	28.83
5711	NASDAQ	AAPL	Tue, Jan 27, 2015	28.11	28.12	27.26	27.29
5710	NASDAQ	AAPL	Mon, Jan 26, 2015	28.44	28.59	28.20	28.28
5709	NASDAQ	AAPL	Fri, Jan 23, 2015	28.09	28.44	27.88	28.25
5708	NASDAQ	AAPL	Thu, Jan 22, 2015	27.59	28.12	27.43	28.10
5707	NASDAQ	AAPL	Wed, Jan 21, 2015	27.24	27.77	27.07	27.39
5706	NASDAQ	AAPL	Tue, Jan 20, 2015	26.96	27.24	26.63	27.18
5705	NASDAQ	AAPL	Fri, Jan 16, 2015	26.76	26.90	26.30	26.50
5704	NASDAQ	AAPL	Thu, Jan 15, 2015	27.51	27.52	26.67	26.71
5703	NASDAQ	AAPL	Wed, Jan 14, 2015	27.26	27.62	27.13	27.45
5702	NASDAQ	AAPL	Tue, Jan 13, 2015	27.86	28.20	27.23	27.56
5701	NASDAQ	AAPL	Mon, Jan 12, 2015	28.15	28.16	27.20	27.31
5700	NASDAQ	AAPL	Fri, Jan 9, 2015	28.17	28.31	27.55	28.00
5699	NASDAQ	AAPL	Thu, Jan 8, 2015	27.31	28.04	27.18	27.97
5698	NASDAQ	AAPL	Wed, Jan 7, 2015	26.80	27.05	26.67	26.94
5697	NASDAQ	AAPL	Tue, Jan 6, 2015	26.67	26.86	26.16	26.57
5696	NASDAQ	AAPL	Mon, Jan 5, 2015	27.07	27.16	26.35	26.56
5695	NASDAQ	AAPL	Fri, Jan 2, 2015	27.85	27.86	26.84	27.33
5694	NASDAQ	AAPL	Wed, Dec 31, 2014	28.22	28.28	27.55	27.60
5693	NASDAQ	AAPL	Tue, Dec 30, 2014	28.41	28.48	28.03	28.13
5692	NASDAQ	AAPL	Mon, Dec 29, 2014	28.45	28.69	28.43	28.48
5691	NASDAQ	AAPL	Fri, Dec 26, 2014	28.03	28.63	28.00	28.50
5690	NASDAQ	AAPL	Wed, Dec 24, 2014	28.15	28.18	28.00	28.00
5689	NASDAQ	AAPL	Tue, Dec 23, 2014	28.31	28.33	28.12	28.14
5688	NASDAQ	AAPL	Mon, Dec 22, 2014	28.04	28.37	27.99	28.24
5687	NASDAQ	AAPL	Fri, Dec 19, 2014	28.07	28.31	27.92	27.95
5686	NASDAQ	AAPL	Thu, Dec 18, 2014	27.96	28.16	27.67	28.16
5685	NASDAQ	AAPL	Wed, Dec 17, 2014	26.79	27.46	26.71	27.35
5684	NASDAQ	AAPL	Tue, Dec 16, 2014	26.58	27.54	26.57	26.69
5683	NASDAQ	AAPL	Mon, Dec 15, 2014	27.68	27.90	26.59	27.06
5682	NASDAQ	AAPL	Fri, Dec 12, 2014	27.62	27.97	27.40	27.43
5681	NASDAQ	AAPL	Thu, Dec 11, 2014	28.09	28.45	27.84	27.91
5680	NASDAQ	AAPL	Wed, Dec 10, 2014	28.60	28.71	27.89	27.99
5679	NASDAQ	AAPL	Tue, Dec 9, 2014	27.55	28.58	27.34	28.53
5678	NASDAQ	AAPL	Mon, Dec 8, 2014	28.53	28.66	27.91	28.10
5677	NASDAQ	AAPL	Fri, Dec 5, 2014	29.00	29.02	28.66	28.75
5676	NASDAQ	AAPL	Thu, Dec 4, 2014	28.94	29.30	28.82	28.87
5675	NASDAQ	AAPL	Wed, Dec 3, 2014	28.94	29.09	28.78	28.98
5674	NASDAQ	AAPL	Tue, Dec 2, 2014	28.38	28.94	28.19	28.66
5673	NASDAQ	AAPL	Mon, Dec 1, 2014	29.70	29.81	27.82	28.77
5672	NASDAQ	AAPL	Fri, Nov 28, 2014	29.82	29.85	29.51	29.73
5671	NASDAQ	AAPL	Wed, Nov 26, 2014	29.49	29.78	29.46	29.75
5670	NASDAQ	AAPL	Tue, Nov 25, 2014	29.77	29.94	29.36	29.40
5669	NASDAQ	AAPL	Mon, Nov 24, 2014	29.22	29.69	29.16	29.66
5668	NASDAQ	AAPL	Fri, Nov 21, 2014	29.38	29.39	29.01	29.12
5667	NASDAQ	AAPL	Thu, Nov 20, 2014	28.73	29.22	28.71	29.08
5666	NASDAQ	AAPL	Wed, Nov 19, 2014	28.86	28.94	28.45	28.67
5665	NASDAQ	AAPL	Tue, Nov 18, 2014	28.50	28.92	28.47	28.87
5664	NASDAQ	AAPL	Mon, Nov 17, 2014	28.58	29.32	28.33	28.50
5663	NASDAQ	AAPL	Fri, Nov 14, 2014	28.29	28.55	28.26	28.55
5662	NASDAQ	AAPL	Thu, Nov 13, 2014	27.95	28.32	27.90	28.30
5661	NASDAQ	AAPL	Wed, Nov 12, 2014	27.35	27.86	27.34	27.81
5660	NASDAQ	AAPL	Tue, Nov 11, 2014	27.18	27.44	27.10	27.43
5659	NASDAQ	AAPL	Mon, Nov 10, 2014	27.26	27.33	27.17	27.21
5658	NASDAQ	AAPL	Fri, Nov 7, 2014	27.19	27.33	27.14	27.25
5657	NASDAQ	AAPL	Thu, Nov 6, 2014	27.14	27.20	26.95	27.18
5656	NASDAQ	AAPL	Wed, Nov 5, 2014	27.28	27.33	27.03	27.22
5655	NASDAQ	AAPL	Tue, Nov 4, 2014	27.36	27.37	26.93	27.15
5654	NASDAQ	AAPL	Mon, Nov 3, 2014	27.06	27.58	27.00	27.35
5653	NASDAQ	AAPL	Fri, Oct 31, 2014	27.00	27.01	26.80	27.00
5652	NASDAQ	AAPL	Thu, Oct 30, 2014	26.71	26.84	26.48	26.75
5651	NASDAQ	AAPL	Wed, Oct 29, 2014	26.66	26.84	26.59	26.84
5650	NASDAQ	AAPL	Tue, Oct 28, 2014	26.35	26.69	26.34	26.69
5649	NASDAQ	AAPL	Mon, Oct 27, 2014	26.21	26.37	26.18	26.28
5648	NASDAQ	AAPL	Fri, Oct 24, 2014	26.30	26.37	26.13	26.31
5647	NASDAQ	AAPL	Thu, Oct 23, 2014	26.02	26.26	25.91	26.21
5646	NASDAQ	AAPL	Wed, Oct 22, 2014	25.71	26.03	25.65	25.75
5645	NASDAQ	AAPL	Tue, Oct 21, 2014	25.76	25.76	25.32	25.62
5644	NASDAQ	AAPL	Mon, Oct 20, 2014	24.59	24.99	24.56	24.94
5643	NASDAQ	AAPL	Fri, Oct 17, 2014	24.38	24.75	24.20	24.42
5642	NASDAQ	AAPL	Thu, Oct 16, 2014	23.89	24.43	23.85	24.07
5641	NASDAQ	AAPL	Wed, Oct 15, 2014	24.49	24.79	23.80	24.39
5640	NASDAQ	AAPL	Tue, Oct 14, 2014	25.10	25.13	24.64	24.69
5639	NASDAQ	AAPL	Mon, Oct 13, 2014	25.33	25.45	24.95	24.95
5638	NASDAQ	AAPL	Fri, Oct 10, 2014	25.19	25.51	25.08	25.18
5637	NASDAQ	AAPL	Thu, Oct 9, 2014	25.39	25.60	25.15	25.26
5636	NASDAQ	AAPL	Wed, Oct 8, 2014	24.69	25.28	24.58	25.20
5635	NASDAQ	AAPL	Tue, Oct 7, 2014	24.86	25.03	24.68	24.69
5634	NASDAQ	AAPL	Mon, Oct 6, 2014	24.99	25.16	24.86	24.91
5633	NASDAQ	AAPL	Fri, Oct 3, 2014	24.86	25.05	24.76	24.91
5632	NASDAQ	AAPL	Thu, Oct 2, 2014	24.84	25.06	24.51	24.98
5631	NASDAQ	AAPL	Wed, Oct 1, 2014	25.15	25.17	24.68	24.80
5630	NASDAQ	AAPL	Tue, Sep 30, 2014	25.20	25.39	25.13	25.19
5629	NASDAQ	AAPL	Mon, Sep 29, 2014	24.66	25.11	24.66	25.03
5628	NASDAQ	AAPL	Fri, Sep 26, 2014	24.63	25.19	24.60	25.19
5627	NASDAQ	AAPL	Thu, Sep 25, 2014	25.13	25.18	24.43	24.47
5626	NASDAQ	AAPL	Wed, Sep 24, 2014	25.54	25.71	25.30	25.44
5625	NASDAQ	AAPL	Tue, Sep 23, 2014	25.16	25.74	25.14	25.66
5624	NASDAQ	AAPL	Mon, Sep 22, 2014	25.45	25.54	25.15	25.27
5623	NASDAQ	AAPL	Fri, Sep 19, 2014	25.57	25.59	25.22	25.24
5622	NASDAQ	AAPL	Thu, Sep 18, 2014	25.51	25.59	25.39	25.45
5621	NASDAQ	AAPL	Wed, Sep 17, 2014	25.32	25.45	25.15	25.40
5620	NASDAQ	AAPL	Tue, Sep 16, 2014	24.95	25.32	24.72	25.22
5619	NASDAQ	AAPL	Mon, Sep 15, 2014	25.70	25.76	25.36	25.41
5618	NASDAQ	AAPL	Fri, Sep 12, 2014	25.30	25.55	25.27	25.42
5617	NASDAQ	AAPL	Thu, Sep 11, 2014	25.10	25.36	24.91	25.36
5616	NASDAQ	AAPL	Wed, Sep 10, 2014	24.50	25.28	24.44	25.25
5615	NASDAQ	AAPL	Tue, Sep 9, 2014	24.77	25.77	24.04	24.50
5614	NASDAQ	AAPL	Mon, Sep 8, 2014	24.83	24.83	24.51	24.59
5613	NASDAQ	AAPL	Fri, Sep 5, 2014	24.70	24.85	24.58	24.74
5612	NASDAQ	AAPL	Thu, Sep 4, 2014	24.75	25.02	24.45	24.53
5611	NASDAQ	AAPL	Wed, Sep 3, 2014	25.78	25.80	24.65	24.74
5610	NASDAQ	AAPL	Tue, Sep 2, 2014	25.77	25.94	25.68	25.83
5609	NASDAQ	AAPL	Fri, Aug 29, 2014	25.72	25.73	25.55	25.63
5608	NASDAQ	AAPL	Thu, Aug 28, 2014	25.40	25.70	25.39	25.56
5607	NASDAQ	AAPL	Wed, Aug 27, 2014	25.26	25.64	25.18	25.53
5606	NASDAQ	AAPL	Tue, Aug 26, 2014	25.36	25.38	25.22	25.22
5605	NASDAQ	AAPL	Mon, Aug 25, 2014	25.45	25.54	25.32	25.39
5604	NASDAQ	AAPL	Fri, Aug 22, 2014	25.07	25.37	25.05	25.33
5603	NASDAQ	AAPL	Thu, Aug 21, 2014	25.14	25.24	25.03	25.15
5602	NASDAQ	AAPL	Wed, Aug 20, 2014	25.12	25.27	24.99	25.14
5601	NASDAQ	AAPL	Tue, Aug 19, 2014	24.87	25.17	24.83	25.13
5600	NASDAQ	AAPL	Mon, Aug 18, 2014	24.61	24.84	24.50	24.79
5599	NASDAQ	AAPL	Fri, Aug 15, 2014	24.48	24.55	24.22	24.50
5598	NASDAQ	AAPL	Thu, Aug 14, 2014	24.33	24.39	24.20	24.38
5597	NASDAQ	AAPL	Wed, Aug 13, 2014	24.04	24.31	24.01	24.31
5596	NASDAQ	AAPL	Tue, Aug 12, 2014	24.01	24.22	23.90	23.99
5595	NASDAQ	AAPL	Mon, Aug 11, 2014	23.82	24.02	23.71	24.00
5594	NASDAQ	AAPL	Fri, Aug 8, 2014	23.56	23.71	23.32	23.69
5593	NASDAQ	AAPL	Thu, Aug 7, 2014	23.73	23.99	23.53	23.62
5592	NASDAQ	AAPL	Wed, Aug 6, 2014	23.69	23.87	23.68	23.74
5591	NASDAQ	AAPL	Tue, Aug 5, 2014	23.84	23.92	23.59	23.78
5590	NASDAQ	AAPL	Mon, Aug 4, 2014	24.08	24.15	23.79	23.90
5589	NASDAQ	AAPL	Fri, Aug 1, 2014	23.73	24.16	23.70	24.03
5588	NASDAQ	AAPL	Thu, Jul 31, 2014	24.29	24.36	23.83	23.90
5587	NASDAQ	AAPL	Wed, Jul 30, 2014	24.61	24.68	24.42	24.54
5586	NASDAQ	AAPL	Tue, Jul 29, 2014	24.84	24.86	24.56	24.60
5585	NASDAQ	AAPL	Mon, Jul 28, 2014	24.46	24.81	24.39	24.76
5584	NASDAQ	AAPL	Fri, Jul 25, 2014	24.22	24.46	24.16	24.42
5583	NASDAQ	AAPL	Thu, Jul 24, 2014	24.26	24.33	24.11	24.26
5582	NASDAQ	AAPL	Wed, Jul 23, 2014	23.86	24.47	23.79	24.30
5581	NASDAQ	AAPL	Tue, Jul 22, 2014	23.67	23.72	23.53	23.68
5580	NASDAQ	AAPL	Mon, Jul 21, 2014	23.75	23.75	23.43	23.48
5579	NASDAQ	AAPL	Fri, Jul 18, 2014	23.41	23.69	23.26	23.61
5578	NASDAQ	AAPL	Thu, Jul 17, 2014	23.76	23.82	23.14	23.27
5577	NASDAQ	AAPL	Wed, Jul 16, 2014	24.24	24.28	23.69	23.70
5576	NASDAQ	AAPL	Tue, Jul 15, 2014	24.20	24.21	23.76	23.83
5575	NASDAQ	AAPL	Mon, Jul 14, 2014	23.97	24.22	23.91	24.11
5574	NASDAQ	AAPL	Fri, Jul 11, 2014	23.84	23.97	23.72	23.81
5573	NASDAQ	AAPL	Thu, Jul 10, 2014	23.44	23.89	23.38	23.76
5572	NASDAQ	AAPL	Wed, Jul 9, 2014	23.86	23.99	23.69	23.85
5571	NASDAQ	AAPL	Tue, Jul 8, 2014	24.05	24.20	23.48	23.84
5570	NASDAQ	AAPL	Mon, Jul 7, 2014	23.54	24.00	23.53	23.99
5569	NASDAQ	AAPL	Thu, Jul 3, 2014	23.42	23.53	23.30	23.51
5568	NASDAQ	AAPL	Wed, Jul 2, 2014	23.46	23.52	23.27	23.37
5567	NASDAQ	AAPL	Tue, Jul 1, 2014	23.38	23.52	23.28	23.38
5566	NASDAQ	AAPL	Mon, Jun 30, 2014	23.04	23.43	23.02	23.23
5565	NASDAQ	AAPL	Fri, Jun 27, 2014	22.72	23.00	22.69	23.00
5564	NASDAQ	AAPL	Thu, Jun 26, 2014	22.59	22.76	22.45	22.73
5563	NASDAQ	AAPL	Wed, Jun 25, 2014	22.55	22.68	22.41	22.59
5562	NASDAQ	AAPL	Tue, Jun 24, 2014	22.71	22.94	22.55	22.57
5561	NASDAQ	AAPL	Mon, Jun 23, 2014	22.83	22.91	22.65	22.71
5560	NASDAQ	AAPL	Fri, Jun 20, 2014	22.96	23.14	22.73	22.73
5559	NASDAQ	AAPL	Thu, Jun 19, 2014	23.08	23.08	22.83	22.97
5558	NASDAQ	AAPL	Wed, Jun 18, 2014	23.07	23.07	22.84	23.05
5557	NASDAQ	AAPL	Tue, Jun 17, 2014	23.08	23.18	22.95	23.02
5556	NASDAQ	AAPL	Mon, Jun 16, 2014	22.88	23.19	22.86	23.05
5555	NASDAQ	AAPL	Fri, Jun 13, 2014	23.06	23.11	22.72	22.82
5554	NASDAQ	AAPL	Thu, Jun 12, 2014	23.52	23.53	22.98	23.07
5553	NASDAQ	AAPL	Wed, Jun 11, 2014	23.53	23.69	23.37	23.47
5552	NASDAQ	AAPL	Tue, Jun 10, 2014	23.68	23.76	23.39	23.56
5551	NASDAQ	AAPL	Mon, Jun 9, 2014	23.18	23.47	22.94	23.43
5550	NASDAQ	AAPL	Fri, Jun 6, 2014	23.21	23.26	23.02	23.06
5549	NASDAQ	AAPL	Thu, Jun 5, 2014	23.08	23.19	22.95	23.12
5548	NASDAQ	AAPL	Wed, Jun 4, 2014	22.76	23.14	22.72	23.03
5547	NASDAQ	AAPL	Tue, Jun 3, 2014	22.44	22.81	22.44	22.77
5546	NASDAQ	AAPL	Mon, Jun 2, 2014	22.64	22.67	22.23	22.45
5545	NASDAQ	AAPL	Fri, May 30, 2014	22.79	23.01	22.46	22.61
5544	NASDAQ	AAPL	Thu, May 29, 2014	22.39	22.75	22.42	22.69
5543	NASDAQ	AAPL	Wed, May 28, 2014	22.36	22.49	22.28	22.29
5542	NASDAQ	AAPL	Tue, May 27, 2014	21.99	22.35	21.99	22.34
5541	NASDAQ	AAPL	Fri, May 23, 2014	21.69	21.95	21.66	21.93
5540	NASDAQ	AAPL	Thu, May 22, 2014	21.66	21.78	21.58	21.69
5539	NASDAQ	AAPL	Wed, May 21, 2014	21.57	21.67	21.50	21.65
5538	NASDAQ	AAPL	Tue, May 20, 2014	21.59	21.66	21.45	21.60
5537	NASDAQ	AAPL	Mon, May 19, 2014	21.34	21.69	21.33	21.59
5536	NASDAQ	AAPL	Fri, May 16, 2014	21.04	21.34	20.91	21.34
5535	NASDAQ	AAPL	Thu, May 15, 2014	21.24	21.31	21.00	21.03
5534	NASDAQ	AAPL	Wed, May 14, 2014	21.16	21.34	21.13	21.21
5533	NASDAQ	AAPL	Tue, May 13, 2014	21.14	21.23	21.10	21.21
5532	NASDAQ	AAPL	Mon, May 12, 2014	20.98	21.20	20.98	21.17
5531	NASDAQ	AAPL	Fri, May 9, 2014	20.88	20.94	20.73	20.91
5530	NASDAQ	AAPL	Thu, May 8, 2014	21.02	21.23	20.94	21.00
5529	NASDAQ	AAPL	Wed, May 7, 2014	21.26	21.33	20.99	21.15
5528	NASDAQ	AAPL	Tue, May 6, 2014	21.49	21.59	21.23	21.23
5527	NASDAQ	AAPL	Mon, May 5, 2014	21.08	21.46	21.07	21.46
5526	NASDAQ	AAPL	Fri, May 2, 2014	21.15	21.22	21.06	21.16
5525	NASDAQ	AAPL	Thu, May 1, 2014	21.14	21.24	20.94	21.12
5524	NASDAQ	AAPL	Wed, Apr 30, 2014	21.17	21.41	21.06	21.07
5523	NASDAQ	AAPL	Tue, Apr 29, 2014	21.21	21.29	21.05	21.15
5522	NASDAQ	AAPL	Mon, Apr 28, 2014	20.46	21.28	20.45	21.22
5521	NASDAQ	AAPL	Fri, Apr 25, 2014	20.15	20.43	20.14	20.43
5520	NASDAQ	AAPL	Thu, Apr 24, 2014	20.29	20.36	20.03	20.28
5519	NASDAQ	AAPL	Wed, Apr 23, 2014	18.90	18.97	18.73	18.74
5518	NASDAQ	AAPL	Tue, Apr 22, 2014	18.87	18.99	18.80	18.99
5517	NASDAQ	AAPL	Mon, Apr 21, 2014	18.76	19.01	18.71	18.97
5516	NASDAQ	AAPL	Thu, Apr 17, 2014	18.58	18.85	18.54	18.75
5515	NASDAQ	AAPL	Wed, Apr 16, 2014	18.50	18.61	18.36	18.54
5514	NASDAQ	AAPL	Tue, Apr 15, 2014	18.58	18.63	18.26	18.50
5513	NASDAQ	AAPL	Mon, Apr 14, 2014	18.64	18.65	18.47	18.63
5512	NASDAQ	AAPL	Fri, Apr 11, 2014	18.54	18.67	18.47	18.56
5511	NASDAQ	AAPL	Thu, Apr 10, 2014	18.95	19.01	18.68	18.70
5510	NASDAQ	AAPL	Wed, Apr 9, 2014	18.67	18.95	18.64	18.94
5509	NASDAQ	AAPL	Tue, Apr 8, 2014	18.76	18.79	18.53	18.69
5508	NASDAQ	AAPL	Mon, Apr 7, 2014	18.86	18.96	18.64	18.70
5507	NASDAQ	AAPL	Fri, Apr 4, 2014	19.28	19.29	18.95	18.99
5506	NASDAQ	AAPL	Thu, Apr 3, 2014	19.34	19.38	19.20	19.24
5505	NASDAQ	AAPL	Wed, Apr 2, 2014	19.37	19.41	19.30	19.38
5504	NASDAQ	AAPL	Tue, Apr 1, 2014	19.21	19.35	19.17	19.34
5503	NASDAQ	AAPL	Mon, Mar 31, 2014	19.26	19.31	19.14	19.17
5502	NASDAQ	AAPL	Fri, Mar 28, 2014	19.23	19.25	19.08	19.17
5501	NASDAQ	AAPL	Thu, Mar 27, 2014	19.29	19.34	19.11	19.20
5500	NASDAQ	AAPL	Wed, Mar 26, 2014	19.52	19.61	19.25	19.28
5499	NASDAQ	AAPL	Tue, Mar 25, 2014	19.34	19.49	19.27	19.46
5498	NASDAQ	AAPL	Mon, Mar 24, 2014	19.23	19.30	19.11	19.26
5497	NASDAQ	AAPL	Fri, Mar 21, 2014	19.00	19.06	18.80	19.03
5496	NASDAQ	AAPL	Thu, Mar 20, 2014	18.92	19.02	18.83	18.88
5495	NASDAQ	AAPL	Wed, Mar 19, 2014	19.01	19.15	18.89	18.97
5494	NASDAQ	AAPL	Tue, Mar 18, 2014	18.79	19.00	18.76	18.98
5493	NASDAQ	AAPL	Mon, Mar 17, 2014	18.85	18.93	18.78	18.81
5492	NASDAQ	AAPL	Fri, Mar 14, 2014	18.89	18.96	18.68	18.74
5491	NASDAQ	AAPL	Thu, Mar 13, 2014	19.19	19.27	18.90	18.95
5490	NASDAQ	AAPL	Wed, Mar 12, 2014	19.09	19.19	19.00	19.16
5489	NASDAQ	AAPL	Tue, Mar 11, 2014	19.12	19.24	19.02	19.15
5488	NASDAQ	AAPL	Mon, Mar 10, 2014	18.87	19.05	18.87	18.96
5487	NASDAQ	AAPL	Fri, Mar 7, 2014	18.97	19.00	18.79	18.94
5486	NASDAQ	AAPL	Thu, Mar 6, 2014	19.03	19.09	18.86	18.96
5485	NASDAQ	AAPL	Wed, Mar 5, 2014	18.94	19.10	18.90	19.01
5484	NASDAQ	AAPL	Tue, Mar 4, 2014	18.96	19.02	18.85	18.97
5483	NASDAQ	AAPL	Mon, Mar 3, 2014	18.70	18.95	18.67	18.85
5482	NASDAQ	AAPL	Fri, Feb 28, 2014	18.89	19.03	18.65	18.79
5481	NASDAQ	AAPL	Thu, Feb 27, 2014	18.47	18.89	18.43	18.85
5480	NASDAQ	AAPL	Wed, Feb 26, 2014	18.70	18.75	18.41	18.48
5479	NASDAQ	AAPL	Tue, Feb 25, 2014	18.91	18.91	18.61	18.65
5478	NASDAQ	AAPL	Mon, Feb 24, 2014	18.68	18.93	18.66	18.84
5477	NASDAQ	AAPL	Fri, Feb 21, 2014	19.03	19.09	18.74	18.76
5476	NASDAQ	AAPL	Thu, Feb 20, 2014	19.04	19.18	18.89	18.97
5475	NASDAQ	AAPL	Wed, Feb 19, 2014	19.46	19.53	19.08	19.19
5474	NASDAQ	AAPL	Tue, Feb 18, 2014	19.50	19.69	19.49	19.50
5473	NASDAQ	AAPL	Fri, Feb 14, 2014	19.37	19.50	19.33	19.43
5472	NASDAQ	AAPL	Thu, Feb 13, 2014	19.10	19.46	19.08	19.44
5471	NASDAQ	AAPL	Wed, Feb 12, 2014	19.18	19.27	19.04	19.14
5470	NASDAQ	AAPL	Tue, Feb 11, 2014	18.95	19.21	18.91	19.14
5469	NASDAQ	AAPL	Mon, Feb 10, 2014	18.52	19.00	18.50	18.89
5468	NASDAQ	AAPL	Fri, Feb 7, 2014	18.62	18.68	18.48	18.56
5467	NASDAQ	AAPL	Thu, Feb 6, 2014	18.22	18.34	18.14	18.30
5466	NASDAQ	AAPL	Wed, Feb 5, 2014	18.09	18.40	18.08	18.31
5465	NASDAQ	AAPL	Tue, Feb 4, 2014	18.07	18.20	17.96	18.17
5464	NASDAQ	AAPL	Mon, Feb 3, 2014	17.95	18.13	17.83	17.91
5463	NASDAQ	AAPL	Fri, Jan 31, 2014	17.71	17.91	17.63	17.88
5462	NASDAQ	AAPL	Thu, Jan 30, 2014	17.93	18.09	17.74	17.85
5461	NASDAQ	AAPL	Wed, Jan 29, 2014	18.00	18.12	17.81	17.88
5460	NASDAQ	AAPL	Tue, Jan 28, 2014	18.17	18.39	17.93	18.09
5459	NASDAQ	AAPL	Mon, Jan 27, 2014	19.65	19.81	19.49	19.66
5458	NASDAQ	AAPL	Fri, Jan 24, 2014	19.79	19.84	19.46	19.50
5457	NASDAQ	AAPL	Thu, Jan 23, 2014	19.64	19.88	19.46	19.86
5456	NASDAQ	AAPL	Wed, Jan 22, 2014	19.68	19.90	19.56	19.70
5455	NASDAQ	AAPL	Tue, Jan 21, 2014	19.32	19.65	19.30	19.61
5454	NASDAQ	AAPL	Fri, Jan 17, 2014	19.68	19.72	19.28	19.31
5453	NASDAQ	AAPL	Thu, Jan 16, 2014	19.82	19.89	19.70	19.79
5452	NASDAQ	AAPL	Wed, Jan 15, 2014	19.77	20.01	19.70	19.91
5451	NASDAQ	AAPL	Tue, Jan 14, 2014	19.22	19.53	19.20	19.51
5450	NASDAQ	AAPL	Mon, Jan 13, 2014	18.93	19.38	18.92	19.13
5449	NASDAQ	AAPL	Fri, Jan 10, 2014	19.28	19.31	18.97	19.03
5448	NASDAQ	AAPL	Thu, Jan 9, 2014	19.53	19.53	19.12	19.16
5447	NASDAQ	AAPL	Wed, Jan 8, 2014	19.24	19.48	19.24	19.41
5446	NASDAQ	AAPL	Tue, Jan 7, 2014	19.44	19.50	19.21	19.29
5445	NASDAQ	AAPL	Mon, Jan 6, 2014	19.19	19.53	19.06	19.43
5444	NASDAQ	AAPL	Fri, Jan 3, 2014	19.75	19.78	19.30	19.32
5443	NASDAQ	AAPL	Thu, Jan 2, 2014	19.86	19.89	19.72	19.75
5442	NASDAQ	AAPL	Tue, Dec 31, 2013	19.79	20.05	19.79	20.04
5441	NASDAQ	AAPL	Mon, Dec 30, 2013	19.93	20.00	19.73	19.80
5440	NASDAQ	AAPL	Fri, Dec 27, 2013	20.14	20.16	19.98	20.00
5439	NASDAQ	AAPL	Thu, Dec 26, 2013	20.28	20.34	20.12	20.14
5438	NASDAQ	AAPL	Tue, Dec 24, 2013	20.35	20.42	20.22	20.27
5437	NASDAQ	AAPL	Mon, Dec 23, 2013	20.29	20.38	20.10	20.36
5436	NASDAQ	AAPL	Fri, Dec 20, 2013	19.48	19.70	19.46	19.61
5435	NASDAQ	AAPL	Thu, Dec 19, 2013	19.63	19.64	19.42	19.45
5434	NASDAQ	AAPL	Wed, Dec 18, 2013	19.63	19.69	19.24	19.67
5433	NASDAQ	AAPL	Tue, Dec 17, 2013	19.85	19.98	19.76	19.82
5432	NASDAQ	AAPL	Mon, Dec 16, 2013	19.82	20.09	19.82	19.91
5431	NASDAQ	AAPL	Fri, Dec 13, 2013	20.09	20.10	19.77	19.80
5430	NASDAQ	AAPL	Thu, Dec 12, 2013	20.08	20.19	20.00	20.02
5429	NASDAQ	AAPL	Wed, Dec 11, 2013	20.23	20.39	19.99	20.05
5428	NASDAQ	AAPL	Tue, Dec 10, 2013	20.13	20.28	20.04	20.20
5427	NASDAQ	AAPL	Mon, Dec 9, 2013	20.06	20.34	20.03	20.23
5426	NASDAQ	AAPL	Fri, Dec 6, 2013	20.21	20.24	19.98	20.00
5425	NASDAQ	AAPL	Thu, Dec 5, 2013	20.45	20.54	20.23	20.28
5424	NASDAQ	AAPL	Wed, Dec 4, 2013	20.20	20.33	20.03	20.18
5423	NASDAQ	AAPL	Tue, Dec 3, 2013	19.94	20.23	19.92	20.23
5422	NASDAQ	AAPL	Mon, Dec 2, 2013	19.93	20.15	19.67	19.69
5421	NASDAQ	AAPL	Fri, Nov 29, 2013	19.62	19.94	19.56	19.86
5420	NASDAQ	AAPL	Wed, Nov 27, 2013	19.15	19.50	19.05	19.50
5419	NASDAQ	AAPL	Tue, Nov 26, 2013	18.72	19.15	18.71	19.05
5418	NASDAQ	AAPL	Mon, Nov 25, 2013	18.61	18.78	18.61	18.71
5417	NASDAQ	AAPL	Fri, Nov 22, 2013	18.55	18.65	18.52	18.56
5416	NASDAQ	AAPL	Thu, Nov 21, 2013	18.49	18.61	18.35	18.61
5415	NASDAQ	AAPL	Wed, Nov 20, 2013	18.54	18.59	18.37	18.39
5414	NASDAQ	AAPL	Tue, Nov 19, 2013	18.54	18.69	18.50	18.56
5413	NASDAQ	AAPL	Mon, Nov 18, 2013	18.75	18.83	18.51	18.52
5412	NASDAQ	AAPL	Fri, Nov 15, 2013	18.81	18.90	18.73	18.75
5411	NASDAQ	AAPL	Thu, Nov 14, 2013	18.67	18.90	18.64	18.86
5410	NASDAQ	AAPL	Wed, Nov 13, 2013	18.50	18.65	18.46	18.59
5409	NASDAQ	AAPL	Tue, Nov 12, 2013	18.49	18.71	18.46	18.57
5408	NASDAQ	AAPL	Mon, Nov 11, 2013	18.57	18.63	18.37	18.54
5407	NASDAQ	AAPL	Fri, Nov 8, 2013	18.38	18.61	18.31	18.59
5406	NASDAQ	AAPL	Thu, Nov 7, 2013	18.56	18.69	18.30	18.30
5405	NASDAQ	AAPL	Wed, Nov 6, 2013	18.72	18.75	18.51	18.60
5404	NASDAQ	AAPL	Tue, Nov 5, 2013	18.74	18.89	18.68	18.77
5403	NASDAQ	AAPL	Mon, Nov 4, 2013	18.61	18.82	18.53	18.81
5402	NASDAQ	AAPL	Fri, Nov 1, 2013	18.72	18.74	18.42	18.57
5401	NASDAQ	AAPL	Thu, Oct 31, 2013	18.75	18.84	18.62	18.67
5400	NASDAQ	AAPL	Wed, Oct 30, 2013	18.56	18.84	18.47	18.75
5399	NASDAQ	AAPL	Tue, Oct 29, 2013	19.15	19.26	18.38	18.45
5398	NASDAQ	AAPL	Mon, Oct 28, 2013	18.89	18.96	18.69	18.92
5397	NASDAQ	AAPL	Fri, Oct 25, 2013	18.98	19.04	18.75	18.78
5396	NASDAQ	AAPL	Thu, Oct 24, 2013	18.75	19.02	18.66	19.00
5395	NASDAQ	AAPL	Wed, Oct 23, 2013	18.54	18.77	18.54	18.75
5394	NASDAQ	AAPL	Tue, Oct 22, 2013	18.80	18.87	18.14	18.57
5393	NASDAQ	AAPL	Mon, Oct 21, 2013	18.28	18.73	18.27	18.62
5392	NASDAQ	AAPL	Fri, Oct 18, 2013	18.07	18.19	18.06	18.17
5391	NASDAQ	AAPL	Thu, Oct 17, 2013	17.86	18.03	17.85	18.02
5390	NASDAQ	AAPL	Wed, Oct 16, 2013	17.89	17.95	17.83	17.90
5389	NASDAQ	AAPL	Tue, Oct 15, 2013	17.77	17.93	17.70	17.81
5388	NASDAQ	AAPL	Mon, Oct 14, 2013	17.49	17.77	17.48	17.72
5387	NASDAQ	AAPL	Fri, Oct 11, 2013	17.39	17.64	17.33	17.60
5386	NASDAQ	AAPL	Thu, Oct 10, 2013	17.55	17.59	17.39	17.49
5385	NASDAQ	AAPL	Wed, Oct 9, 2013	17.31	17.42	17.08	17.38
5384	NASDAQ	AAPL	Tue, Oct 8, 2013	17.50	17.52	17.16	17.18
5383	NASDAQ	AAPL	Mon, Oct 7, 2013	17.38	17.59	17.33	17.42
5382	NASDAQ	AAPL	Fri, Oct 4, 2013	17.28	17.31	17.09	17.25
5381	NASDAQ	AAPL	Thu, Oct 3, 2013	17.52	17.58	17.17	17.26
5380	NASDAQ	AAPL	Wed, Oct 2, 2013	17.34	17.56	17.28	17.48
5379	NASDAQ	AAPL	Tue, Oct 1, 2013	17.09	17.47	17.09	17.43
5378	NASDAQ	AAPL	Mon, Sep 30, 2013	17.04	17.20	16.94	17.03
5377	NASDAQ	AAPL	Fri, Sep 27, 2013	17.28	17.31	17.17	17.24
5376	NASDAQ	AAPL	Thu, Sep 26, 2013	17.36	17.45	17.28	17.37
5375	NASDAQ	AAPL	Wed, Sep 25, 2013	17.47	17.49	17.19	17.20
5374	NASDAQ	AAPL	Tue, Sep 24, 2013	17.67	17.70	17.42	17.47
5373	NASDAQ	AAPL	Mon, Sep 23, 2013	17.72	17.75	17.24	17.52
5372	NASDAQ	AAPL	Fri, Sep 20, 2013	17.07	17.09	16.64	16.69
5371	NASDAQ	AAPL	Thu, Sep 19, 2013	16.81	16.99	16.76	16.87
5370	NASDAQ	AAPL	Wed, Sep 18, 2013	16.54	16.66	16.45	16.60
5369	NASDAQ	AAPL	Tue, Sep 17, 2013	16.00	16.42	15.98	16.26
5368	NASDAQ	AAPL	Mon, Sep 16, 2013	16.46	16.49	15.97	16.08
5367	NASDAQ	AAPL	Fri, Sep 13, 2013	16.76	16.85	16.60	16.60
5366	NASDAQ	AAPL	Thu, Sep 12, 2013	16.73	16.98	16.64	16.88
5365	NASDAQ	AAPL	Wed, Sep 11, 2013	16.68	16.92	16.60	16.70
5364	NASDAQ	AAPL	Tue, Sep 10, 2013	18.08	18.12	17.48	17.67
5363	NASDAQ	AAPL	Mon, Sep 9, 2013	18.04	18.14	17.98	18.08
5362	NASDAQ	AAPL	Fri, Sep 6, 2013	17.80	17.84	17.50	17.79
5361	NASDAQ	AAPL	Thu, Sep 5, 2013	17.87	17.88	17.63	17.69
5360	NASDAQ	AAPL	Wed, Sep 4, 2013	17.84	17.94	17.72	17.81
5359	NASDAQ	AAPL	Tue, Sep 3, 2013	17.61	17.88	17.41	17.45
5358	NASDAQ	AAPL	Fri, Aug 30, 2013	17.57	17.61	17.38	17.40
5357	NASDAQ	AAPL	Thu, Aug 29, 2013	17.56	17.73	17.54	17.56
5356	NASDAQ	AAPL	Wed, Aug 28, 2013	17.36	17.71	17.36	17.53
5355	NASDAQ	AAPL	Tue, Aug 27, 2013	17.79	17.95	17.37	17.45
5354	NASDAQ	AAPL	Mon, Aug 26, 2013	17.88	18.22	17.88	17.96
5353	NASDAQ	AAPL	Fri, Aug 23, 2013	17.97	17.98	17.83	17.89
5352	NASDAQ	AAPL	Thu, Aug 22, 2013	18.04	18.06	17.79	17.96
5351	NASDAQ	AAPL	Wed, Aug 21, 2013	17.99	18.11	17.90	17.94
5350	NASDAQ	AAPL	Tue, Aug 20, 2013	18.20	18.23	17.89	17.90
5349	NASDAQ	AAPL	Mon, Aug 19, 2013	18.01	18.35	18.00	18.13
5348	NASDAQ	AAPL	Fri, Aug 16, 2013	17.86	17.96	17.82	17.94
5347	NASDAQ	AAPL	Thu, Aug 15, 2013	17.73	17.94	17.47	17.78
5346	NASDAQ	AAPL	Wed, Aug 14, 2013	17.78	18.01	17.62	17.80
5345	NASDAQ	AAPL	Tue, Aug 13, 2013	16.82	17.67	16.72	17.48
5344	NASDAQ	AAPL	Mon, Aug 12, 2013	16.32	16.74	16.31	16.69
5343	NASDAQ	AAPL	Fri, Aug 9, 2013	16.38	16.45	16.20	16.23
5342	NASDAQ	AAPL	Thu, Aug 8, 2013	16.57	16.58	16.36	16.46
5341	NASDAQ	AAPL	Wed, Aug 7, 2013	16.56	16.68	16.49	16.61
5340	NASDAQ	AAPL	Tue, Aug 6, 2013	16.72	16.85	16.51	16.62
5339	NASDAQ	AAPL	Mon, Aug 5, 2013	16.60	16.81	16.51	16.77
5338	NASDAQ	AAPL	Fri, Aug 2, 2013	16.36	16.53	16.31	16.52
5337	NASDAQ	AAPL	Thu, Aug 1, 2013	16.28	16.31	16.19	16.31
5336	NASDAQ	AAPL	Wed, Jul 31, 2013	16.25	16.33	16.05	16.16
5335	NASDAQ	AAPL	Tue, Jul 30, 2013	16.07	16.33	16.04	16.19
5334	NASDAQ	AAPL	Mon, Jul 29, 2013	15.74	16.07	15.72	15.99
5333	NASDAQ	AAPL	Fri, Jul 26, 2013	15.55	15.75	15.51	15.75
5332	NASDAQ	AAPL	Thu, Jul 25, 2013	15.74	15.76	15.56	15.66
5331	NASDAQ	AAPL	Wed, Jul 24, 2013	15.68	15.88	15.55	15.73
5330	NASDAQ	AAPL	Tue, Jul 23, 2013	15.21	15.25	14.95	14.96
5329	NASDAQ	AAPL	Mon, Jul 22, 2013	15.34	15.35	15.20	15.23
5328	NASDAQ	AAPL	Fri, Jul 19, 2013	15.47	15.50	15.16	15.18
5327	NASDAQ	AAPL	Thu, Jul 18, 2013	15.48	15.53	15.38	15.42
5326	NASDAQ	AAPL	Wed, Jul 17, 2013	15.35	15.44	15.29	15.37
5325	NASDAQ	AAPL	Tue, Jul 16, 2013	15.23	15.38	15.15	15.36
5324	NASDAQ	AAPL	Mon, Jul 15, 2013	15.18	15.41	15.17	15.27
5323	NASDAQ	AAPL	Fri, Jul 12, 2013	15.27	15.35	15.12	15.23
5322	NASDAQ	AAPL	Thu, Jul 11, 2013	15.11	15.29	15.04	15.26
5321	NASDAQ	AAPL	Wed, Jul 10, 2013	14.99	15.17	14.94	15.03
5320	NASDAQ	AAPL	Tue, Jul 9, 2013	14.77	15.13	14.66	15.08
5319	NASDAQ	AAPL	Mon, Jul 8, 2013	15.00	15.04	14.67	14.82
5318	NASDAQ	AAPL	Fri, Jul 5, 2013	15.01	15.12	14.83	14.91
5317	NASDAQ	AAPL	Wed, Jul 3, 2013	15.03	15.11	14.91	15.03
5316	NASDAQ	AAPL	Tue, Jul 2, 2013	14.64	15.06	14.62	14.95
5315	NASDAQ	AAPL	Mon, Jul 1, 2013	14.38	14.72	14.33	14.62
5314	NASDAQ	AAPL	Fri, Jun 28, 2013	13.98	14.30	13.89	14.16
5313	NASDAQ	AAPL	Thu, Jun 27, 2013	14.26	14.34	14.06	14.06
5312	NASDAQ	AAPL	Wed, Jun 26, 2013	14.43	14.46	14.13	14.22
5311	NASDAQ	AAPL	Tue, Jun 25, 2013	14.49	14.56	14.24	14.38
5310	NASDAQ	AAPL	Mon, Jun 24, 2013	14.55	14.60	14.22	14.38
5309	NASDAQ	AAPL	Fri, Jun 21, 2013	14.95	15.00	14.58	14.77
5308	NASDAQ	AAPL	Thu, Jun 20, 2013	14.98	15.21	14.83	14.89
5307	NASDAQ	AAPL	Wed, Jun 19, 2013	15.41	15.42	15.11	15.11
5306	NASDAQ	AAPL	Tue, Jun 18, 2013	15.41	15.53	15.36	15.42
5305	NASDAQ	AAPL	Mon, Jun 17, 2013	15.41	15.56	15.37	15.43
5304	NASDAQ	AAPL	Fri, Jun 14, 2013	15.55	15.58	15.30	15.36
5303	NASDAQ	AAPL	Thu, Jun 13, 2013	15.45	15.61	15.31	15.57
5302	NASDAQ	AAPL	Wed, Jun 12, 2013	15.70	15.76	15.41	15.44
5301	NASDAQ	AAPL	Tue, Jun 11, 2013	15.56	15.81	15.48	15.63
5300	NASDAQ	AAPL	Mon, Jun 10, 2013	15.88	16.04	15.60	15.67
5299	NASDAQ	AAPL	Fri, Jun 7, 2013	15.59	15.83	15.46	15.78
5298	NASDAQ	AAPL	Thu, Jun 6, 2013	15.91	15.96	15.50	15.66
5297	NASDAQ	AAPL	Wed, Jun 5, 2013	15.92	16.10	15.85	15.90
5296	NASDAQ	AAPL	Tue, Jun 4, 2013	16.19	16.23	15.98	16.05
5295	NASDAQ	AAPL	Mon, Jun 3, 2013	16.10	16.16	15.80	16.10
5294	NASDAQ	AAPL	Fri, May 31, 2013	16.16	16.33	16.05	16.06
5293	NASDAQ	AAPL	Thu, May 30, 2013	15.92	16.23	15.88	16.13
5292	NASDAQ	AAPL	Wed, May 29, 2013	15.71	15.98	15.69	15.89
5291	NASDAQ	AAPL	Tue, May 28, 2013	16.07	16.11	15.74	15.77
5290	NASDAQ	AAPL	Fri, May 24, 2013	15.74	15.92	15.73	15.90
5289	NASDAQ	AAPL	Thu, May 23, 2013	15.57	15.93	15.56	15.79
5288	NASDAQ	AAPL	Wed, May 22, 2013	15.86	16.01	15.65	15.76
5287	NASDAQ	AAPL	Tue, May 21, 2013	15.65	15.91	15.51	15.70
5286	NASDAQ	AAPL	Mon, May 20, 2013	15.43	15.92	15.36	15.82
5285	NASDAQ	AAPL	Fri, May 17, 2013	15.68	15.72	15.39	15.47
5284	NASDAQ	AAPL	Thu, May 16, 2013	15.12	15.64	14.96	15.52
5283	NASDAQ	AAPL	Wed, May 15, 2013	15.68	15.75	15.08	15.32
5282	NASDAQ	AAPL	Tue, May 14, 2013	16.21	16.26	15.79	15.85
5281	NASDAQ	AAPL	Mon, May 13, 2013	16.13	16.35	16.13	16.24
5280	NASDAQ	AAPL	Fri, May 10, 2013	16.36	16.42	16.09	16.18
5279	NASDAQ	AAPL	Thu, May 9, 2013	16.42	16.54	16.27	16.31
5278	NASDAQ	AAPL	Wed, May 8, 2013	16.39	16.62	16.28	16.57
5277	NASDAQ	AAPL	Tue, May 7, 2013	16.61	16.63	16.20	16.38
5276	NASDAQ	AAPL	Mon, May 6, 2013	16.28	16.51	16.23	16.45
5275	NASDAQ	AAPL	Fri, May 3, 2013	16.12	16.19	16.04	16.07
5274	NASDAQ	AAPL	Thu, May 2, 2013	15.78	16.02	15.74	15.91
5273	NASDAQ	AAPL	Wed, May 1, 2013	15.87	15.89	15.51	15.69
5272	NASDAQ	AAPL	Tue, Apr 30, 2013	15.54	15.90	15.43	15.81
5271	NASDAQ	AAPL	Mon, Apr 29, 2013	15.02	15.49	15.00	15.36
5270	NASDAQ	AAPL	Fri, Apr 26, 2013	14.64	14.96	14.58	14.90
5269	NASDAQ	AAPL	Thu, Apr 25, 2013	14.69	14.78	14.54	14.59
5268	NASDAQ	AAPL	Wed, Apr 24, 2013	14.06	14.83	14.02	14.48
5267	NASDAQ	AAPL	Tue, Apr 23, 2013	14.43	14.59	14.24	14.50
5266	NASDAQ	AAPL	Mon, Apr 22, 2013	14.02	14.36	13.97	14.24
5265	NASDAQ	AAPL	Fri, Apr 19, 2013	13.86	14.27	13.75	13.95
5264	NASDAQ	AAPL	Thu, Apr 18, 2013	14.46	14.49	13.92	14.00
5263	NASDAQ	AAPL	Wed, Apr 17, 2013	15.01	15.02	14.22	14.39
5262	NASDAQ	AAPL	Tue, Apr 16, 2013	15.06	15.24	15.02	15.22
5261	NASDAQ	AAPL	Mon, Apr 15, 2013	15.25	15.28	14.98	14.99
5260	NASDAQ	AAPL	Fri, Apr 12, 2013	15.51	15.51	15.32	15.35
5259	NASDAQ	AAPL	Thu, Apr 11, 2013	15.49	15.64	15.40	15.51
5258	NASDAQ	AAPL	Wed, Apr 10, 2013	15.29	15.61	15.21	15.56
5257	NASDAQ	AAPL	Tue, Apr 9, 2013	15.23	15.30	15.10	15.25
5256	NASDAQ	AAPL	Mon, Apr 8, 2013	15.17	15.27	15.09	15.22
5255	NASDAQ	AAPL	Fri, Apr 5, 2013	15.16	15.18	14.99	15.11
5254	NASDAQ	AAPL	Thu, Apr 4, 2013	15.49	15.54	15.19	15.28
5253	NASDAQ	AAPL	Wed, Apr 3, 2013	15.41	15.62	15.37	15.43
5252	NASDAQ	AAPL	Tue, Apr 2, 2013	15.27	15.65	15.23	15.35
5251	NASDAQ	AAPL	Mon, Apr 1, 2013	15.78	15.85	15.28	15.32
5250	NASDAQ	AAPL	Thu, Mar 28, 2013	16.07	16.14	15.77	15.81
5249	NASDAQ	AAPL	Wed, Mar 27, 2013	16.30	16.31	16.10	16.15
5248	NASDAQ	AAPL	Tue, Mar 26, 2013	16.62	16.64	16.45	16.47
5247	NASDAQ	AAPL	Mon, Mar 25, 2013	16.60	16.78	16.49	16.56
5246	NASDAQ	AAPL	Fri, Mar 22, 2013	16.24	16.50	16.18	16.50
5245	NASDAQ	AAPL	Thu, Mar 21, 2013	16.08	16.36	16.08	16.17
5244	NASDAQ	AAPL	Wed, Mar 20, 2013	16.34	16.34	16.06	16.15
5243	NASDAQ	AAPL	Tue, Mar 19, 2013	16.41	16.46	16.02	16.23
5242	NASDAQ	AAPL	Mon, Mar 18, 2013	15.77	16.34	15.76	16.28
5241	NASDAQ	AAPL	Fri, Mar 15, 2013	15.64	15.87	15.62	15.85
5240	NASDAQ	AAPL	Thu, Mar 14, 2013	15.46	15.52	15.37	15.45
5239	NASDAQ	AAPL	Wed, Mar 13, 2013	15.30	15.52	15.19	15.30
5238	NASDAQ	AAPL	Tue, Mar 12, 2013	15.56	15.67	15.27	15.30
5237	NASDAQ	AAPL	Mon, Mar 11, 2013	15.35	15.68	15.18	15.64
5236	NASDAQ	AAPL	Fri, Mar 8, 2013	15.35	15.55	15.31	15.42
5235	NASDAQ	AAPL	Thu, Mar 7, 2013	15.16	15.43	15.04	15.38
5234	NASDAQ	AAPL	Wed, Mar 6, 2013	15.52	15.54	15.16	15.20
5233	NASDAQ	AAPL	Tue, Mar 5, 2013	15.05	15.54	15.03	15.40
5232	NASDAQ	AAPL	Mon, Mar 4, 2013	15.28	15.29	14.96	15.00
5231	NASDAQ	AAPL	Fri, Mar 1, 2013	15.64	15.65	15.36	15.37
5230	NASDAQ	AAPL	Thu, Feb 28, 2013	15.86	16.00	15.76	15.76
5229	NASDAQ	AAPL	Wed, Feb 27, 2013	16.02	16.16	15.74	15.88
5228	NASDAQ	AAPL	Tue, Feb 26, 2013	15.85	16.13	15.63	16.03
5227	NASDAQ	AAPL	Mon, Feb 25, 2013	16.21	16.25	15.81	15.81
5226	NASDAQ	AAPL	Fri, Feb 22, 2013	16.04	16.13	15.95	16.10
5225	NASDAQ	AAPL	Thu, Feb 21, 2013	15.93	16.04	15.82	15.93
5224	NASDAQ	AAPL	Wed, Feb 20, 2013	16.35	16.35	16.03	16.03
5223	NASDAQ	AAPL	Tue, Feb 19, 2013	16.47	16.53	16.21	16.43
5222	NASDAQ	AAPL	Fri, Feb 15, 2013	16.74	16.79	16.43	16.43
5221	NASDAQ	AAPL	Thu, Feb 14, 2013	16.59	16.84	16.57	16.66
5220	NASDAQ	AAPL	Wed, Feb 13, 2013	16.69	16.92	16.54	16.68
5219	NASDAQ	AAPL	Tue, Feb 12, 2013	17.13	17.23	16.71	16.71
5218	NASDAQ	AAPL	Mon, Feb 11, 2013	17.02	17.32	16.90	17.14
5217	NASDAQ	AAPL	Fri, Feb 8, 2013	16.93	17.10	16.72	16.96
5216	NASDAQ	AAPL	Thu, Feb 7, 2013	16.54	16.79	16.22	16.72
5215	NASDAQ	AAPL	Wed, Feb 6, 2013	16.30	16.66	16.16	16.33
5214	NASDAQ	AAPL	Tue, Feb 5, 2013	15.86	16.42	15.79	16.35
5213	NASDAQ	AAPL	Mon, Feb 4, 2013	16.21	16.28	15.79	15.80
5212	NASDAQ	AAPL	Fri, Feb 1, 2013	16.40	16.41	16.01	16.20
5211	NASDAQ	AAPL	Thu, Jan 31, 2013	16.32	16.40	16.25	16.27
5210	NASDAQ	AAPL	Wed, Jan 30, 2013	16.32	16.52	16.23	16.32
5209	NASDAQ	AAPL	Tue, Jan 29, 2013	16.38	16.44	16.15	16.37
5208	NASDAQ	AAPL	Mon, Jan 28, 2013	15.64	16.19	15.57	16.07
5207	NASDAQ	AAPL	Fri, Jan 25, 2013	16.13	16.29	15.54	15.71
5206	NASDAQ	AAPL	Thu, Jan 24, 2013	16.43	16.63	16.08	16.09
5205	NASDAQ	AAPL	Wed, Jan 23, 2013	18.17	18.39	18.03	18.36
5204	NASDAQ	AAPL	Tue, Jan 22, 2013	18.02	18.14	17.74	18.03
5203	NASDAQ	AAPL	Fri, Jan 18, 2013	17.80	17.94	17.73	17.86
5202	NASDAQ	AAPL	Thu, Jan 17, 2013	18.23	18.24	17.93	17.95
5201	NASDAQ	AAPL	Wed, Jan 16, 2013	17.67	18.19	17.59	18.07
5200	NASDAQ	AAPL	Tue, Jan 15, 2013	17.80	17.82	17.26	17.35
5199	NASDAQ	AAPL	Mon, Jan 14, 2013	17.95	18.13	17.80	17.92
5198	NASDAQ	AAPL	Fri, Jan 11, 2013	18.61	18.76	18.54	18.58
5197	NASDAQ	AAPL	Thu, Jan 10, 2013	18.88	18.88	18.41	18.70
5196	NASDAQ	AAPL	Wed, Jan 9, 2013	18.66	18.75	18.43	18.47
5195	NASDAQ	AAPL	Tue, Jan 8, 2013	18.90	19.00	18.62	18.76
5194	NASDAQ	AAPL	Mon, Jan 7, 2013	18.64	18.90	18.40	18.71
5193	NASDAQ	AAPL	Fri, Jan 4, 2013	19.18	19.24	18.78	18.82
5192	NASDAQ	AAPL	Thu, Jan 3, 2013	19.57	19.63	19.32	19.36
5191	NASDAQ	AAPL	Wed, Jan 2, 2013	19.78	19.82	19.34	19.61
5190	NASDAQ	AAPL	Mon, Dec 31, 2012	18.23	19.12	18.18	19.01
5189	NASDAQ	AAPL	Fri, Dec 28, 2012	18.22	18.37	18.15	18.20
5188	NASDAQ	AAPL	Thu, Dec 27, 2012	18.34	18.44	18.02	18.40
5187	NASDAQ	AAPL	Wed, Dec 26, 2012	18.54	18.55	18.25	18.32
5186	NASDAQ	AAPL	Mon, Dec 24, 2012	18.58	18.72	18.53	18.58
5185	NASDAQ	AAPL	Fri, Dec 21, 2012	18.30	18.56	18.22	18.55
5184	NASDAQ	AAPL	Thu, Dec 20, 2012	18.93	18.94	18.53	18.63
5183	NASDAQ	AAPL	Wed, Dec 19, 2012	18.98	19.06	18.77	18.80
5182	NASDAQ	AAPL	Tue, Dec 18, 2012	18.75	19.10	18.58	19.07
5181	NASDAQ	AAPL	Mon, Dec 17, 2012	18.18	18.57	17.90	18.53
5180	NASDAQ	AAPL	Fri, Dec 14, 2012	18.38	18.50	18.06	18.21
5179	NASDAQ	AAPL	Thu, Dec 13, 2012	18.97	19.20	18.78	18.92
5178	NASDAQ	AAPL	Wed, Dec 12, 2012	19.56	19.57	19.15	19.25
5177	NASDAQ	AAPL	Tue, Dec 11, 2012	19.28	19.63	19.19	19.34
5176	NASDAQ	AAPL	Mon, Dec 10, 2012	18.75	19.23	18.63	18.92
5175	NASDAQ	AAPL	Fri, Dec 7, 2012	19.76	19.83	18.93	19.04
5174	NASDAQ	AAPL	Thu, Dec 6, 2012	18.89	19.76	18.52	19.54
5173	NASDAQ	AAPL	Wed, Dec 5, 2012	20.32	20.33	19.24	19.24
5172	NASDAQ	AAPL	Tue, Dec 4, 2012	20.78	20.78	20.43	20.57
5171	NASDAQ	AAPL	Mon, Dec 3, 2012	21.20	21.24	20.91	20.94
5170	NASDAQ	AAPL	Fri, Nov 30, 2012	20.96	21.01	20.81	20.90
5169	NASDAQ	AAPL	Thu, Nov 29, 2012	21.08	21.22	20.90	21.05
5168	NASDAQ	AAPL	Wed, Nov 28, 2012	20.62	20.92	20.44	20.82
5167	NASDAQ	AAPL	Tue, Nov 27, 2012	21.06	21.09	20.72	20.89
5166	NASDAQ	AAPL	Mon, Nov 26, 2012	20.57	21.07	20.49	21.05
5165	NASDAQ	AAPL	Fri, Nov 23, 2012	20.26	20.43	20.09	20.41
5164	NASDAQ	AAPL	Wed, Nov 21, 2012	20.15	20.26	19.88	20.06
5163	NASDAQ	AAPL	Tue, Nov 20, 2012	20.43	20.43	19.81	20.03
5162	NASDAQ	AAPL	Mon, Nov 19, 2012	19.31	20.27	19.28	20.20
5161	NASDAQ	AAPL	Fri, Nov 16, 2012	18.76	18.93	18.06	18.85
5160	NASDAQ	AAPL	Thu, Nov 15, 2012	19.20	19.27	18.67	18.77
5159	NASDAQ	AAPL	Wed, Nov 14, 2012	19.48	19.55	19.15	19.17
5158	NASDAQ	AAPL	Tue, Nov 13, 2012	19.25	19.66	19.16	19.39
5157	NASDAQ	AAPL	Mon, Nov 12, 2012	19.79	19.80	19.24	19.39
5156	NASDAQ	AAPL	Fri, Nov 9, 2012	19.30	19.82	19.06	19.54
5155	NASDAQ	AAPL	Thu, Nov 8, 2012	20.02	20.08	19.12	19.21
5154	NASDAQ	AAPL	Wed, Nov 7, 2012	20.49	20.52	19.85	19.93
5153	NASDAQ	AAPL	Tue, Nov 6, 2012	21.08	21.10	20.72	20.82
5152	NASDAQ	AAPL	Mon, Nov 5, 2012	20.84	20.99	20.63	20.88
5151	NASDAQ	AAPL	Fri, Nov 2, 2012	21.28	21.32	20.53	20.60
5150	NASDAQ	AAPL	Thu, Nov 1, 2012	21.37	21.54	21.22	21.30
5149	NASDAQ	AAPL	Wed, Oct 31, 2012	21.25	21.50	20.99	21.26
5148	NASDAQ	AAPL	Fri, Oct 26, 2012	21.77	21.93	21.11	21.57
5147	NASDAQ	AAPL	Thu, Oct 25, 2012	22.14	22.21	21.63	21.77
5146	NASDAQ	AAPL	Wed, Oct 24, 2012	22.19	22.38	21.81	22.03
5145	NASDAQ	AAPL	Tue, Oct 23, 2012	22.54	22.64	21.85	21.91
5144	NASDAQ	AAPL	Mon, Oct 22, 2012	21.87	22.69	21.81	22.64
5143	NASDAQ	AAPL	Fri, Oct 19, 2012	22.54	22.56	21.77	21.78
5142	NASDAQ	AAPL	Thu, Oct 18, 2012	22.84	22.93	22.50	22.59
5141	NASDAQ	AAPL	Wed, Oct 17, 2012	23.17	23.31	23.00	23.02
5140	NASDAQ	AAPL	Tue, Oct 16, 2012	22.69	23.23	22.54	23.21
5139	NASDAQ	AAPL	Mon, Oct 15, 2012	22.58	22.68	22.28	22.67
5138	NASDAQ	AAPL	Fri, Oct 12, 2012	22.48	22.69	22.33	22.49
5137	NASDAQ	AAPL	Thu, Oct 11, 2012	23.09	23.11	22.43	22.43
5136	NASDAQ	AAPL	Wed, Oct 10, 2012	22.85	23.04	22.75	22.89
5135	NASDAQ	AAPL	Tue, Oct 9, 2012	22.81	22.87	22.27	22.71
5134	NASDAQ	AAPL	Mon, Oct 8, 2012	23.10	23.13	22.72	22.79
5133	NASDAQ	AAPL	Fri, Oct 5, 2012	23.76	23.79	23.26	23.31
5132	NASDAQ	AAPL	Thu, Oct 4, 2012	23.97	24.08	23.77	23.81
5131	NASDAQ	AAPL	Wed, Oct 3, 2012	23.75	24.00	23.67	23.98
5130	NASDAQ	AAPL	Tue, Oct 2, 2012	23.64	23.80	23.24	23.62
5129	NASDAQ	AAPL	Mon, Oct 1, 2012	23.97	24.17	23.45	23.55
5128	NASDAQ	AAPL	Fri, Sep 28, 2012	24.24	24.33	23.81	23.83
5127	NASDAQ	AAPL	Thu, Sep 27, 2012	23.72	24.36	23.58	24.33
5126	NASDAQ	AAPL	Wed, Sep 26, 2012	23.88	24.02	23.61	23.76
5125	NASDAQ	AAPL	Tue, Sep 25, 2012	24.58	24.74	24.04	24.06
5124	NASDAQ	AAPL	Mon, Sep 24, 2012	24.53	24.83	24.39	24.67
5123	NASDAQ	AAPL	Fri, Sep 21, 2012	25.09	25.18	24.98	25.00
5122	NASDAQ	AAPL	Thu, Sep 20, 2012	24.97	25.00	24.77	24.95
5121	NASDAQ	AAPL	Wed, Sep 19, 2012	25.01	25.14	24.98	25.08
5120	NASDAQ	AAPL	Tue, Sep 18, 2012	25.00	25.08	24.87	25.07
5119	NASDAQ	AAPL	Mon, Sep 17, 2012	24.98	24.99	24.81	24.99
5118	NASDAQ	AAPL	Fri, Sep 14, 2012	24.64	24.89	24.57	24.69
5117	NASDAQ	AAPL	Thu, Sep 13, 2012	24.19	24.48	24.10	24.39
5116	NASDAQ	AAPL	Wed, Sep 12, 2012	23.82	23.93	23.43	23.92
5115	NASDAQ	AAPL	Tue, Sep 11, 2012	23.75	23.93	23.45	23.59
5114	NASDAQ	AAPL	Mon, Sep 10, 2012	24.30	24.40	23.65	23.67
5113	NASDAQ	AAPL	Fri, Sep 7, 2012	24.22	24.37	24.13	24.30
5112	NASDAQ	AAPL	Thu, Sep 6, 2012	24.04	24.22	23.96	24.15
5111	NASDAQ	AAPL	Wed, Sep 5, 2012	24.13	24.16	23.91	23.94
5110	NASDAQ	AAPL	Tue, Sep 4, 2012	23.78	24.11	23.73	24.11
5109	NASDAQ	AAPL	Fri, Aug 31, 2012	23.83	23.88	23.47	23.76
5108	NASDAQ	AAPL	Thu, Aug 30, 2012	23.95	23.98	23.67	23.71
5107	NASDAQ	AAPL	Wed, Aug 29, 2012	24.12	24.20	24.02	24.05
5106	NASDAQ	AAPL	Tue, Aug 28, 2012	24.11	24.15	23.95	24.10
5105	NASDAQ	AAPL	Mon, Aug 27, 2012	24.29	24.32	24.06	24.13
5104	NASDAQ	AAPL	Fri, Aug 24, 2012	23.55	23.91	23.41	23.69
5103	NASDAQ	AAPL	Thu, Aug 23, 2012	23.79	23.93	23.61	23.67
5102	NASDAQ	AAPL	Wed, Aug 22, 2012	23.37	23.89	23.15	23.89
5101	NASDAQ	AAPL	Tue, Aug 21, 2012	23.96	24.10	23.23	23.43
5100	NASDAQ	AAPL	Mon, Aug 20, 2012	23.21	23.76	23.21	23.76
5099	NASDAQ	AAPL	Fri, Aug 17, 2012	22.86	23.15	22.81	23.15
5098	NASDAQ	AAPL	Thu, Aug 16, 2012	22.54	22.74	22.52	22.73
5097	NASDAQ	AAPL	Wed, Aug 15, 2012	22.55	22.64	22.42	22.53
5096	NASDAQ	AAPL	Tue, Aug 14, 2012	22.57	22.81	22.51	22.56
5095	NASDAQ	AAPL	Mon, Aug 13, 2012	22.26	22.50	22.26	22.50
5094	NASDAQ	AAPL	Fri, Aug 10, 2012	22.10	22.21	22.10	22.20
5093	NASDAQ	AAPL	Thu, Aug 9, 2012	22.07	22.20	22.06	22.17
5092	NASDAQ	AAPL	Wed, Aug 8, 2012	22.12	22.28	22.04	22.14
5091	NASDAQ	AAPL	Tue, Aug 7, 2012	22.24	22.32	22.07	22.18
5090	NASDAQ	AAPL	Mon, Aug 6, 2012	22.05	22.32	21.97	22.23
5089	NASDAQ	AAPL	Fri, Aug 3, 2012	21.92	22.07	21.84	21.99
5088	NASDAQ	AAPL	Thu, Aug 2, 2012	21.53	21.81	21.44	21.71
5087	NASDAQ	AAPL	Wed, Aug 1, 2012	22.00	22.01	21.54	21.67
5086	NASDAQ	AAPL	Tue, Jul 31, 2012	21.54	21.85	21.53	21.81
5085	NASDAQ	AAPL	Mon, Jul 30, 2012	21.10	21.41	20.99	21.25
5084	NASDAQ	AAPL	Fri, Jul 27, 2012	20.54	20.92	20.41	20.90
5083	NASDAQ	AAPL	Thu, Jul 26, 2012	20.71	20.73	20.37	20.53
5082	NASDAQ	AAPL	Wed, Jul 25, 2012	20.52	20.74	20.36	20.53
5081	NASDAQ	AAPL	Tue, Jul 24, 2012	21.69	21.77	21.38	21.46
5080	NASDAQ	AAPL	Mon, Jul 23, 2012	21.23	21.64	20.99	21.57
5079	NASDAQ	AAPL	Fri, Jul 20, 2012	21.89	21.94	21.56	21.58
5078	NASDAQ	AAPL	Thu, Jul 19, 2012	21.83	21.98	21.64	21.94
5077	NASDAQ	AAPL	Wed, Jul 18, 2012	21.66	21.73	21.56	21.65
5076	NASDAQ	AAPL	Tue, Jul 17, 2012	21.81	21.84	21.54	21.68
5075	NASDAQ	AAPL	Mon, Jul 16, 2012	21.61	21.84	21.61	21.68
5074	NASDAQ	AAPL	Fri, Jul 13, 2012	21.53	21.69	21.43	21.61
5073	NASDAQ	AAPL	Thu, Jul 12, 2012	21.44	21.55	21.17	21.39
5072	NASDAQ	AAPL	Wed, Jul 11, 2012	21.65	21.70	21.33	21.59
5071	NASDAQ	AAPL	Tue, Jul 10, 2012	22.07	22.14	21.62	21.72
5070	NASDAQ	AAPL	Mon, Jul 9, 2012	21.62	21.93	21.58	21.92
5069	NASDAQ	AAPL	Fri, Jul 6, 2012	21.68	21.73	21.49	21.64
5068	NASDAQ	AAPL	Thu, Jul 5, 2012	21.45	21.94	21.42	21.78
5067	NASDAQ	AAPL	Tue, Jul 3, 2012	21.25	21.43	21.21	21.41
5066	NASDAQ	AAPL	Mon, Jul 2, 2012	20.88	21.20	20.84	21.16
5065	NASDAQ	AAPL	Fri, Jun 29, 2012	20.64	20.86	20.51	20.86
5064	NASDAQ	AAPL	Thu, Jun 28, 2012	20.42	20.50	20.20	20.32
5063	NASDAQ	AAPL	Wed, Jun 27, 2012	20.54	20.60	20.43	20.52
5062	NASDAQ	AAPL	Tue, Jun 26, 2012	20.40	20.52	20.26	20.43
5061	NASDAQ	AAPL	Mon, Jun 25, 2012	20.62	20.71	20.37	20.38
5060	NASDAQ	AAPL	Fri, Jun 22, 2012	20.68	20.79	20.55	20.79
5059	NASDAQ	AAPL	Thu, Jun 21, 2012	20.91	21.01	20.62	20.63
5058	NASDAQ	AAPL	Wed, Jun 20, 2012	21.01	21.04	20.74	20.92
5057	NASDAQ	AAPL	Tue, Jun 19, 2012	20.84	21.07	20.83	20.98
5056	NASDAQ	AAPL	Mon, Jun 18, 2012	20.39	21.00	20.37	20.92
5055	NASDAQ	AAPL	Fri, Jun 15, 2012	20.39	20.52	20.34	20.50
5054	NASDAQ	AAPL	Thu, Jun 14, 2012	20.40	20.48	20.26	20.41
5053	NASDAQ	AAPL	Wed, Jun 13, 2012	20.52	20.66	20.37	20.43
5052	NASDAQ	AAPL	Tue, Jun 12, 2012	20.52	20.59	20.24	20.58
5051	NASDAQ	AAPL	Mon, Jun 11, 2012	20.99	21.02	20.38	20.40
5050	NASDAQ	AAPL	Fri, Jun 8, 2012	20.41	20.74	20.32	20.73
5049	NASDAQ	AAPL	Thu, Jun 7, 2012	20.62	20.62	20.38	20.42
5048	NASDAQ	AAPL	Wed, Jun 6, 2012	20.28	20.49	20.20	20.41
5047	NASDAQ	AAPL	Tue, Jun 5, 2012	20.05	20.23	19.94	20.10
5046	NASDAQ	AAPL	Mon, Jun 4, 2012	20.05	20.27	19.59	20.15
5045	NASDAQ	AAPL	Fri, Jun 1, 2012	20.33	20.45	20.02	20.04
5044	NASDAQ	AAPL	Thu, May 31, 2012	20.74	20.77	20.41	20.63
5043	NASDAQ	AAPL	Wed, May 30, 2012	20.33	20.71	20.23	20.68
5042	NASDAQ	AAPL	Tue, May 29, 2012	20.39	20.50	20.19	20.44
5041	NASDAQ	AAPL	Fri, May 25, 2012	20.16	20.21	19.95	20.08
5040	NASDAQ	AAPL	Thu, May 24, 2012	20.57	20.59	20.04	20.19
5039	NASDAQ	AAPL	Wed, May 23, 2012	19.91	20.46	19.76	20.38
5038	NASDAQ	AAPL	Tue, May 22, 2012	20.34	20.50	19.74	19.89
5037	NASDAQ	AAPL	Mon, May 21, 2012	19.09	20.06	19.07	20.05
5036	NASDAQ	AAPL	Fri, May 18, 2012	19.07	19.41	18.65	18.94
5035	NASDAQ	AAPL	Thu, May 17, 2012	19.48	19.55	18.93	18.93
5034	NASDAQ	AAPL	Wed, May 16, 2012	19.79	19.89	19.32	19.50
5033	NASDAQ	AAPL	Tue, May 15, 2012	20.05	20.12	19.71	19.76
5032	NASDAQ	AAPL	Mon, May 14, 2012	20.09	20.27	19.91	19.94
5031	NASDAQ	AAPL	Fri, May 11, 2012	20.18	20.52	20.16	20.24
5030	NASDAQ	AAPL	Thu, May 10, 2012	20.52	20.57	20.30	20.38
5029	NASDAQ	AAPL	Wed, May 9, 2012	20.13	20.50	20.03	20.33
5028	NASDAQ	AAPL	Tue, May 8, 2012	20.34	20.41	19.95	20.29
5027	NASDAQ	AAPL	Mon, May 7, 2012	20.05	20.46	20.04	20.34
5026	NASDAQ	AAPL	Fri, May 4, 2012	20.61	20.66	20.18	20.19
5025	NASDAQ	AAPL	Thu, May 3, 2012	21.09	21.12	20.73	20.78
5024	NASDAQ	AAPL	Wed, May 2, 2012	20.72	20.98	20.67	20.93
5023	NASDAQ	AAPL	Tue, May 1, 2012	20.89	21.31	20.76	20.79
5022	NASDAQ	AAPL	Mon, Apr 30, 2012	21.35	21.37	20.82	20.86
5021	NASDAQ	AAPL	Fri, Apr 27, 2012	21.61	21.65	21.45	21.54
5020	NASDAQ	AAPL	Thu, Apr 26, 2012	21.94	21.95	21.50	21.70
5019	NASDAQ	AAPL	Wed, Apr 25, 2012	21.99	22.07	21.64	21.79
5018	NASDAQ	AAPL	Tue, Apr 24, 2012	20.09	20.27	19.82	20.01
5017	NASDAQ	AAPL	Mon, Apr 23, 2012	20.38	20.60	19.88	20.42
5016	NASDAQ	AAPL	Fri, Apr 20, 2012	21.12	21.24	20.37	20.46
5015	NASDAQ	AAPL	Thu, Apr 19, 2012	21.44	21.60	20.88	20.98
5014	NASDAQ	AAPL	Wed, Apr 18, 2012	21.92	22.15	21.53	21.73
5013	NASDAQ	AAPL	Tue, Apr 17, 2012	20.68	21.79	20.43	21.78
5012	NASDAQ	AAPL	Mon, Apr 16, 2012	21.79	21.80	20.65	20.72
5011	NASDAQ	AAPL	Fri, Apr 13, 2012	22.29	22.31	21.55	21.62
5010	NASDAQ	AAPL	Thu, Apr 12, 2012	22.32	22.55	22.16	22.24
5009	NASDAQ	AAPL	Wed, Apr 11, 2012	22.72	22.75	22.26	22.36
5008	NASDAQ	AAPL	Tue, Apr 10, 2012	22.85	23.00	22.36	22.44
5007	NASDAQ	AAPL	Mon, Apr 9, 2012	22.36	22.85	22.33	22.72
5006	NASDAQ	AAPL	Thu, Apr 5, 2012	22.39	22.67	22.26	22.63
5005	NASDAQ	AAPL	Wed, Apr 4, 2012	22.30	22.35	22.04	22.30
5004	NASDAQ	AAPL	Tue, Apr 3, 2012	22.40	22.58	22.23	22.48
5003	NASDAQ	AAPL	Mon, Apr 2, 2012	21.49	22.10	21.44	22.09
5002	NASDAQ	AAPL	Fri, Mar 30, 2012	21.74	21.81	21.36	21.41
5001	NASDAQ	AAPL	Thu, Mar 29, 2012	21.89	22.02	21.69	21.78
5000	NASDAQ	AAPL	Wed, Mar 28, 2012	22.09	22.19	21.80	22.06
4999	NASDAQ	AAPL	Tue, Mar 27, 2012	21.65	22.01	21.65	21.95
4998	NASDAQ	AAPL	Mon, Mar 26, 2012	21.42	21.68	21.26	21.68
4997	NASDAQ	AAPL	Fri, Mar 23, 2012	21.45	21.49	21.23	21.29
4996	NASDAQ	AAPL	Thu, Mar 22, 2012	21.35	21.59	21.27	21.41
4995	NASDAQ	AAPL	Wed, Mar 21, 2012	21.53	21.77	21.48	21.52
4994	NASDAQ	AAPL	Tue, Mar 20, 2012	21.41	21.68	20.79	21.64
4993	NASDAQ	AAPL	Mon, Mar 19, 2012	21.37	21.49	21.04	21.47
4992	NASDAQ	AAPL	Fri, Mar 16, 2012	20.88	21.04	20.64	20.91
4991	NASDAQ	AAPL	Thu, Mar 15, 2012	21.41	21.43	20.66	20.91
4990	NASDAQ	AAPL	Wed, Mar 14, 2012	20.64	21.24	20.55	21.06
4989	NASDAQ	AAPL	Tue, Mar 13, 2012	19.91	20.29	19.85	20.29
4988	NASDAQ	AAPL	Mon, Mar 12, 2012	19.61	19.71	19.54	19.71
4987	NASDAQ	AAPL	Fri, Mar 9, 2012	19.44	19.56	19.40	19.47
4986	NASDAQ	AAPL	Thu, Mar 8, 2012	19.10	19.39	19.00	19.36
4985	NASDAQ	AAPL	Wed, Mar 7, 2012	19.17	19.21	18.69	18.95
4984	NASDAQ	AAPL	Tue, Mar 6, 2012	18.70	19.06	18.44	18.94
4983	NASDAQ	AAPL	Mon, Mar 5, 2012	19.48	19.55	18.79	19.04
4982	NASDAQ	AAPL	Fri, Mar 2, 2012	19.44	19.53	19.38	19.47
4981	NASDAQ	AAPL	Thu, Mar 1, 2012	19.58	19.58	19.24	19.45
4980	NASDAQ	AAPL	Wed, Feb 29, 2012	19.34	19.56	19.13	19.37
4979	NASDAQ	AAPL	Tue, Feb 28, 2012	18.86	19.12	18.78	19.12
4978	NASDAQ	AAPL	Mon, Feb 27, 2012	18.62	18.88	18.44	18.78
4977	NASDAQ	AAPL	Fri, Feb 24, 2012	18.56	18.68	18.52	18.66
4976	NASDAQ	AAPL	Thu, Feb 23, 2012	18.40	18.49	18.20	18.44
4975	NASDAQ	AAPL	Wed, Feb 22, 2012	18.32	18.41	18.18	18.32
4974	NASDAQ	AAPL	Tue, Feb 21, 2012	18.10	18.39	18.00	18.39
4973	NASDAQ	AAPL	Fri, Feb 17, 2012	17.97	18.13	17.87	17.93
4972	NASDAQ	AAPL	Thu, Feb 16, 2012	17.55	18.03	17.38	17.94
4971	NASDAQ	AAPL	Wed, Feb 15, 2012	18.37	18.80	17.75	17.77
4970	NASDAQ	AAPL	Tue, Feb 14, 2012	18.02	18.20	17.93	18.20
4969	NASDAQ	AAPL	Mon, Feb 13, 2012	17.84	17.99	17.75	17.95
4968	NASDAQ	AAPL	Fri, Feb 10, 2012	17.53	17.77	17.45	17.62
4967	NASDAQ	AAPL	Thu, Feb 9, 2012	17.17	17.74	17.16	17.61
4966	NASDAQ	AAPL	Wed, Feb 8, 2012	16.80	17.03	16.78	17.02
4965	NASDAQ	AAPL	Tue, Feb 7, 2012	16.62	16.78	16.59	16.74
4964	NASDAQ	AAPL	Mon, Feb 6, 2012	16.37	16.61	16.36	16.57
4963	NASDAQ	AAPL	Fri, Feb 3, 2012	16.33	16.43	16.27	16.42
4962	NASDAQ	AAPL	Thu, Feb 2, 2012	16.28	16.33	16.21	16.25
4961	NASDAQ	AAPL	Wed, Feb 1, 2012	16.37	16.39	16.27	16.29
4960	NASDAQ	AAPL	Tue, Jan 31, 2012	16.27	16.37	16.18	16.30
4959	NASDAQ	AAPL	Mon, Jan 30, 2012	15.92	16.21	15.91	16.18
4958	NASDAQ	AAPL	Fri, Jan 27, 2012	15.87	16.02	15.85	15.97
4957	NASDAQ	AAPL	Thu, Jan 26, 2012	16.01	16.03	15.83	15.88
4956	NASDAQ	AAPL	Wed, Jan 25, 2012	16.23	16.23	15.85	15.95
4955	NASDAQ	AAPL	Tue, Jan 24, 2012	15.18	15.18	14.98	15.01
4954	NASDAQ	AAPL	Mon, Jan 23, 2012	15.10	15.30	15.08	15.26
4953	NASDAQ	AAPL	Fri, Jan 20, 2012	15.27	15.27	14.99	15.01
4952	NASDAQ	AAPL	Thu, Jan 19, 2012	15.36	15.41	15.23	15.28
4951	NASDAQ	AAPL	Wed, Jan 18, 2012	15.25	15.34	15.23	15.33
4950	NASDAQ	AAPL	Tue, Jan 17, 2012	15.15	15.21	15.11	15.17
4949	NASDAQ	AAPL	Fri, Jan 13, 2012	14.99	15.02	14.95	14.99
4948	NASDAQ	AAPL	Thu, Jan 12, 2012	15.08	15.10	14.96	15.05
4947	NASDAQ	AAPL	Wed, Jan 11, 2012	15.10	15.10	14.98	15.09
4946	NASDAQ	AAPL	Tue, Jan 10, 2012	15.21	15.21	15.05	15.12
4945	NASDAQ	AAPL	Mon, Jan 9, 2012	15.20	15.28	15.05	15.06
4944	NASDAQ	AAPL	Fri, Jan 6, 2012	14.99	15.10	14.97	15.09
4943	NASDAQ	AAPL	Thu, Jan 5, 2012	14.82	14.95	14.74	14.93
4942	NASDAQ	AAPL	Wed, Jan 4, 2012	14.64	14.81	14.62	14.77
4941	NASDAQ	AAPL	Tue, Jan 3, 2012	14.62	14.73	14.61	14.69
4940	NASDAQ	AAPL	Fri, Dec 30, 2011	14.41	14.51	14.41	14.46
4939	NASDAQ	AAPL	Thu, Dec 29, 2011	14.41	14.49	14.30	14.47
4938	NASDAQ	AAPL	Wed, Dec 28, 2011	14.53	14.58	14.33	14.38
4937	NASDAQ	AAPL	Tue, Dec 27, 2011	14.40	14.61	14.39	14.52
4936	NASDAQ	AAPL	Fri, Dec 23, 2011	14.27	14.41	14.27	14.40
4935	NASDAQ	AAPL	Thu, Dec 22, 2011	14.18	14.25	14.15	14.23
4934	NASDAQ	AAPL	Wed, Dec 21, 2011	14.17	14.19	14.00	14.16
4933	NASDAQ	AAPL	Tue, Dec 20, 2011	13.85	14.15	13.83	14.14
4932	NASDAQ	AAPL	Mon, Dec 19, 2011	13.66	13.74	13.59	13.65
4931	NASDAQ	AAPL	Fri, Dec 16, 2011	13.58	13.72	13.56	13.61
4930	NASDAQ	AAPL	Thu, Dec 15, 2011	13.69	13.71	13.51	13.53
4929	NASDAQ	AAPL	Wed, Dec 14, 2011	13.81	13.84	13.49	13.58
4928	NASDAQ	AAPL	Tue, Dec 13, 2011	14.04	14.12	13.83	13.89
4927	NASDAQ	AAPL	Mon, Dec 12, 2011	13.99	14.07	13.91	13.99
4926	NASDAQ	AAPL	Fri, Dec 9, 2011	14.03	14.07	13.97	14.06
4925	NASDAQ	AAPL	Thu, Dec 8, 2011	13.98	14.13	13.94	13.95
4924	NASDAQ	AAPL	Wed, Dec 7, 2011	13.93	13.96	13.81	13.90
4923	NASDAQ	AAPL	Tue, Dec 6, 2011	14.02	14.09	13.91	13.96
4922	NASDAQ	AAPL	Mon, Dec 5, 2011	14.05	14.16	13.94	14.04
4921	NASDAQ	AAPL	Fri, Dec 2, 2011	13.92	14.06	13.88	13.92
4920	NASDAQ	AAPL	Thu, Dec 1, 2011	13.66	13.89	13.60	13.85
4919	NASDAQ	AAPL	Wed, Nov 30, 2011	13.62	13.65	13.51	13.65
4918	NASDAQ	AAPL	Tue, Nov 29, 2011	13.42	13.53	13.22	13.33
4917	NASDAQ	AAPL	Mon, Nov 28, 2011	13.30	13.45	13.23	13.43
4916	NASDAQ	AAPL	Fri, Nov 25, 2011	13.16	13.26	12.98	12.98
4915	NASDAQ	AAPL	Wed, Nov 23, 2011	13.38	13.42	13.10	13.11
4914	NASDAQ	AAPL	Tue, Nov 22, 2011	13.25	13.50	13.25	13.45
4913	NASDAQ	AAPL	Mon, Nov 21, 2011	13.23	13.27	13.07	13.18
4912	NASDAQ	AAPL	Fri, Nov 18, 2011	13.53	13.57	13.39	13.39
4911	NASDAQ	AAPL	Thu, Nov 17, 2011	13.71	13.74	13.41	13.48
4910	NASDAQ	AAPL	Wed, Nov 16, 2011	13.90	13.97	13.73	13.74
4909	NASDAQ	AAPL	Tue, Nov 15, 2011	13.60	13.91	13.55	13.89
4908	NASDAQ	AAPL	Mon, Nov 14, 2011	13.70	13.76	13.51	13.55
4907	NASDAQ	AAPL	Fri, Nov 11, 2011	13.81	13.88	13.58	13.74
4906	NASDAQ	AAPL	Thu, Nov 10, 2011	14.18	14.19	13.65	13.76
4905	NASDAQ	AAPL	Wed, Nov 9, 2011	14.18	14.32	14.08	14.12
4904	NASDAQ	AAPL	Tue, Nov 8, 2011	14.36	14.57	14.34	14.51
4903	NASDAQ	AAPL	Mon, Nov 7, 2011	14.28	14.29	14.15	14.28
4902	NASDAQ	AAPL	Fri, Nov 4, 2011	14.36	14.41	14.26	14.29
4901	NASDAQ	AAPL	Thu, Nov 3, 2011	14.25	14.41	14.12	14.40
4900	NASDAQ	AAPL	Wed, Nov 2, 2011	14.29	14.30	14.11	14.19
4899	NASDAQ	AAPL	Tue, Nov 1, 2011	14.19	14.27	14.04	14.16
4898	NASDAQ	AAPL	Mon, Oct 31, 2011	14.37	14.62	14.32	14.46
4897	NASDAQ	AAPL	Fri, Oct 28, 2011	14.39	14.51	14.38	14.46
4896	NASDAQ	AAPL	Thu, Oct 27, 2011	14.56	14.61	14.35	14.45
4895	NASDAQ	AAPL	Wed, Oct 26, 2011	14.35	14.38	14.04	14.31
4894	NASDAQ	AAPL	Tue, Oct 25, 2011	14.47	14.52	14.19	14.21
4893	NASDAQ	AAPL	Mon, Oct 24, 2011	14.15	14.52	14.12	14.49
4892	NASDAQ	AAPL	Fri, Oct 21, 2011	14.22	14.26	13.96	14.03
4891	NASDAQ	AAPL	Thu, Oct 20, 2011	14.29	14.30	14.08	14.12
4890	NASDAQ	AAPL	Wed, Oct 19, 2011	14.33	14.59	14.21	14.24
4889	NASDAQ	AAPL	Tue, Oct 18, 2011	15.06	15.17	14.86	15.08
4888	NASDAQ	AAPL	Mon, Oct 17, 2011	15.06	15.24	14.86	15.00
4887	NASDAQ	AAPL	Fri, Oct 14, 2011	14.89	15.07	14.83	15.07
4886	NASDAQ	AAPL	Thu, Oct 13, 2011	14.46	14.59	14.39	14.59
4885	NASDAQ	AAPL	Wed, Oct 12, 2011	14.55	14.62	14.29	14.36
4884	NASDAQ	AAPL	Tue, Oct 11, 2011	14.02	14.40	13.98	14.30
4883	NASDAQ	AAPL	Mon, Oct 10, 2011	13.54	13.89	13.51	13.89
4882	NASDAQ	AAPL	Fri, Oct 7, 2011	13.42	13.49	13.16	13.21
4881	NASDAQ	AAPL	Thu, Oct 6, 2011	13.33	13.74	13.28	13.48
4880	NASDAQ	AAPL	Wed, Oct 5, 2011	13.14	13.57	12.87	13.51
4879	NASDAQ	AAPL	Tue, Oct 4, 2011	13.38	13.64	12.65	13.30
4878	NASDAQ	AAPL	Mon, Oct 3, 2011	13.58	13.67	13.33	13.38
4877	NASDAQ	AAPL	Fri, Sep 30, 2011	13.83	13.89	13.61	13.62
4876	NASDAQ	AAPL	Thu, Sep 29, 2011	14.35	14.36	13.79	13.95
4875	NASDAQ	AAPL	Wed, Sep 28, 2011	14.29	14.42	14.16	14.18
4874	NASDAQ	AAPL	Tue, Sep 27, 2011	14.60	14.62	14.22	14.26
4873	NASDAQ	AAPL	Mon, Sep 26, 2011	14.28	14.43	13.98	14.40
4872	NASDAQ	AAPL	Fri, Sep 23, 2011	14.30	14.53	14.28	14.44
4871	NASDAQ	AAPL	Thu, Sep 22, 2011	14.32	14.64	14.17	14.35
4870	NASDAQ	AAPL	Wed, Sep 21, 2011	14.99	15.06	14.71	14.72
4869	NASDAQ	AAPL	Tue, Sep 20, 2011	14.83	15.10	14.69	14.77
4868	NASDAQ	AAPL	Mon, Sep 19, 2011	14.18	14.76	14.11	14.70
4867	NASDAQ	AAPL	Fri, Sep 16, 2011	14.13	14.30	14.11	14.30
4866	NASDAQ	AAPL	Thu, Sep 15, 2011	13.98	14.06	13.93	14.03
4865	NASDAQ	AAPL	Wed, Sep 14, 2011	13.82	14.01	13.78	13.90
4864	NASDAQ	AAPL	Tue, Sep 13, 2011	13.65	13.79	13.58	13.74
4863	NASDAQ	AAPL	Mon, Sep 12, 2011	13.32	13.60	13.28	13.57
4862	NASDAQ	AAPL	Fri, Sep 9, 2011	13.71	13.79	13.39	13.48
4861	NASDAQ	AAPL	Thu, Sep 8, 2011	13.66	13.88	13.65	13.72
4860	NASDAQ	AAPL	Wed, Sep 7, 2011	13.77	13.77	13.64	13.71
4859	NASDAQ	AAPL	Tue, Sep 6, 2011	13.12	13.58	13.09	13.56
4858	NASDAQ	AAPL	Fri, Sep 2, 2011	13.38	13.50	13.28	13.36
4857	NASDAQ	AAPL	Thu, Sep 1, 2011	13.78	13.83	13.60	13.61
4856	NASDAQ	AAPL	Wed, Aug 31, 2011	13.95	14.00	13.64	13.74
4855	NASDAQ	AAPL	Tue, Aug 30, 2011	13.87	13.99	13.79	13.93
4854	NASDAQ	AAPL	Mon, Aug 29, 2011	13.86	13.98	13.86	13.93
4853	NASDAQ	AAPL	Fri, Aug 26, 2011	13.26	13.71	13.24	13.70
4852	NASDAQ	AAPL	Thu, Aug 25, 2011	13.04	13.41	13.04	13.35
4851	NASDAQ	AAPL	Wed, Aug 24, 2011	13.34	13.53	13.24	13.44
4850	NASDAQ	AAPL	Tue, Aug 23, 2011	12.87	13.34	12.75	13.34
4849	NASDAQ	AAPL	Mon, Aug 22, 2011	13.02	13.03	12.68	12.73
4848	NASDAQ	AAPL	Fri, Aug 19, 2011	12.93	13.11	12.71	12.72
4847	NASDAQ	AAPL	Thu, Aug 18, 2011	13.24	13.31	12.91	13.07
4846	NASDAQ	AAPL	Wed, Aug 17, 2011	13.65	13.73	13.50	13.59
4845	NASDAQ	AAPL	Tue, Aug 16, 2011	13.63	13.69	13.43	13.59
4844	NASDAQ	AAPL	Mon, Aug 15, 2011	13.56	13.75	13.50	13.69
4843	NASDAQ	AAPL	Fri, Aug 12, 2011	13.50	13.56	13.37	13.46
4842	NASDAQ	AAPL	Thu, Aug 11, 2011	13.23	13.41	13.03	13.35
4841	NASDAQ	AAPL	Wed, Aug 10, 2011	13.26	13.38	12.95	12.99
4840	NASDAQ	AAPL	Tue, Aug 9, 2011	12.90	13.38	12.68	13.36
4839	NASDAQ	AAPL	Mon, Aug 8, 2011	12.92	13.13	12.61	12.61
4838	NASDAQ	AAPL	Fri, Aug 5, 2011	13.59	13.70	12.95	13.34
4837	NASDAQ	AAPL	Thu, Aug 4, 2011	13.91	13.98	13.48	13.48
4836	NASDAQ	AAPL	Wed, Aug 3, 2011	13.96	14.06	13.65	14.02
4835	NASDAQ	AAPL	Tue, Aug 2, 2011	14.20	14.21	13.87	13.89
4834	NASDAQ	AAPL	Mon, Aug 1, 2011	14.21	14.27	14.01	14.17
4833	NASDAQ	AAPL	Fri, Jul 29, 2011	13.84	14.11	13.71	13.95
4832	NASDAQ	AAPL	Thu, Jul 28, 2011	13.99	14.18	13.86	13.99
4831	NASDAQ	AAPL	Wed, Jul 27, 2011	14.31	14.38	14.01	14.02
4830	NASDAQ	AAPL	Tue, Jul 26, 2011	14.29	14.45	14.27	14.41
4829	NASDAQ	AAPL	Mon, Jul 25, 2011	13.94	14.29	13.92	14.23
4828	NASDAQ	AAPL	Fri, Jul 22, 2011	13.87	14.11	13.85	14.05
4827	NASDAQ	AAPL	Thu, Jul 21, 2011	13.82	13.93	13.71	13.83
4826	NASDAQ	AAPL	Wed, Jul 20, 2011	14.15	14.15	13.79	13.82
4825	NASDAQ	AAPL	Tue, Jul 19, 2011	13.50	13.52	13.33	13.46
4824	NASDAQ	AAPL	Mon, Jul 18, 2011	13.05	13.38	13.05	13.35
4823	NASDAQ	AAPL	Fri, Jul 15, 2011	12.90	13.04	12.83	13.03
4822	NASDAQ	AAPL	Thu, Jul 14, 2011	12.89	12.91	12.73	12.78
4821	NASDAQ	AAPL	Wed, Jul 13, 2011	12.80	12.86	12.73	12.79
4820	NASDAQ	AAPL	Tue, Jul 12, 2011	12.63	12.77	12.45	12.63
4819	NASDAQ	AAPL	Mon, Jul 11, 2011	12.73	12.85	12.60	12.64
4818	NASDAQ	AAPL	Fri, Jul 8, 2011	12.62	12.86	12.58	12.85
4817	NASDAQ	AAPL	Thu, Jul 7, 2011	12.67	12.79	12.64	12.76
4816	NASDAQ	AAPL	Wed, Jul 6, 2011	12.46	12.65	12.38	12.56
4815	NASDAQ	AAPL	Tue, Jul 5, 2011	12.25	12.49	12.23	12.48
4814	NASDAQ	AAPL	Fri, Jul 1, 2011	12.00	12.27	11.94	12.26
4813	NASDAQ	AAPL	Thu, Jun 30, 2011	11.95	12.00	11.89	11.99
4812	NASDAQ	AAPL	Wed, Jun 29, 2011	12.00	12.01	11.85	11.93
4811	NASDAQ	AAPL	Tue, Jun 28, 2011	11.92	12.03	11.91	11.97
4810	NASDAQ	AAPL	Mon, Jun 27, 2011	11.70	11.93	11.69	11.86
4809	NASDAQ	AAPL	Fri, Jun 24, 2011	11.83	11.90	11.61	11.66
4808	NASDAQ	AAPL	Thu, Jun 23, 2011	11.39	11.85	11.36	11.83
4807	NASDAQ	AAPL	Wed, Jun 22, 2011	11.61	11.75	11.51	11.52
4806	NASDAQ	AAPL	Tue, Jun 21, 2011	11.31	11.64	11.26	11.62
4805	NASDAQ	AAPL	Mon, Jun 20, 2011	11.33	11.35	11.09	11.26
4804	NASDAQ	AAPL	Fri, Jun 17, 2011	11.75	11.76	11.41	11.44
4803	NASDAQ	AAPL	Thu, Jun 16, 2011	11.68	11.74	11.37	11.61
4802	NASDAQ	AAPL	Wed, Jun 15, 2011	11.78	11.80	11.60	11.67
4801	NASDAQ	AAPL	Tue, Jun 14, 2011	11.79	11.90	11.76	11.87
4800	NASDAQ	AAPL	Mon, Jun 13, 2011	11.69	11.73	11.61	11.66
4799	NASDAQ	AAPL	Fri, Jun 10, 2011	11.81	11.85	11.63	11.64
4798	NASDAQ	AAPL	Thu, Jun 9, 2011	11.90	11.92	11.81	11.84
4797	NASDAQ	AAPL	Wed, Jun 8, 2011	11.85	11.96	11.81	11.87
4796	NASDAQ	AAPL	Tue, Jun 7, 2011	12.08	12.08	11.85	11.86
4795	NASDAQ	AAPL	Mon, Jun 6, 2011	12.35	12.39	12.06	12.07
4794	NASDAQ	AAPL	Fri, Jun 3, 2011	12.26	12.33	12.21	12.27
4793	NASDAQ	AAPL	Thu, Jun 2, 2011	12.38	12.43	12.30	12.36
4792	NASDAQ	AAPL	Wed, Jun 1, 2011	12.46	12.58	12.31	12.34
4791	NASDAQ	AAPL	Tue, May 31, 2011	12.18	12.42	12.18	12.42
4790	NASDAQ	AAPL	Fri, May 27, 2011	11.96	12.06	11.94	12.05
4789	NASDAQ	AAPL	Thu, May 26, 2011	12.00	12.03	11.94	11.96
4788	NASDAQ	AAPL	Wed, May 25, 2011	11.91	12.09	11.89	12.03
4787	NASDAQ	AAPL	Tue, May 24, 2011	11.98	12.00	11.83	11.86
4786	NASDAQ	AAPL	Mon, May 23, 2011	11.78	12.00	11.77	11.94
4785	NASDAQ	AAPL	Fri, May 20, 2011	12.13	12.18	11.97	11.97
4784	NASDAQ	AAPL	Thu, May 19, 2011	12.22	12.23	12.10	12.16
4783	NASDAQ	AAPL	Wed, May 18, 2011	12.02	12.18	12.00	12.14
4782	NASDAQ	AAPL	Tue, May 17, 2011	11.86	12.01	11.81	12.01
4781	NASDAQ	AAPL	Mon, May 16, 2011	12.11	12.19	11.88	11.90
4780	NASDAQ	AAPL	Fri, May 13, 2011	12.35	12.37	12.16	12.16
4779	NASDAQ	AAPL	Thu, May 12, 2011	12.36	12.40	12.22	12.38
4778	NASDAQ	AAPL	Wed, May 11, 2011	12.47	12.50	12.33	12.40
4777	NASDAQ	AAPL	Tue, May 10, 2011	12.46	12.49	12.38	12.48
4776	NASDAQ	AAPL	Mon, May 9, 2011	12.42	12.47	12.38	12.41
4775	NASDAQ	AAPL	Fri, May 6, 2011	12.49	12.50	12.36	12.38
4774	NASDAQ	AAPL	Thu, May 5, 2011	12.44	12.53	12.36	12.38
4773	NASDAQ	AAPL	Wed, May 4, 2011	12.44	12.57	12.39	12.48
4772	NASDAQ	AAPL	Tue, May 3, 2011	12.43	12.50	12.34	12.44
4771	NASDAQ	AAPL	Mon, May 2, 2011	12.49	12.52	12.34	12.37
4770	NASDAQ	AAPL	Fri, Apr 29, 2011	12.39	12.64	12.38	12.50
4769	NASDAQ	AAPL	Thu, Apr 28, 2011	12.36	12.49	12.34	12.38
4768	NASDAQ	AAPL	Wed, Apr 27, 2011	12.58	12.58	12.40	12.51
4767	NASDAQ	AAPL	Tue, Apr 26, 2011	12.63	12.68	12.48	12.52
4766	NASDAQ	AAPL	Mon, Apr 25, 2011	12.51	12.63	12.51	12.61
4765	NASDAQ	AAPL	Thu, Apr 21, 2011	12.68	12.68	12.45	12.52
4764	NASDAQ	AAPL	Wed, Apr 20, 2011	12.27	12.35	12.20	12.23
4763	NASDAQ	AAPL	Tue, Apr 19, 2011	11.90	12.07	11.85	12.07
4762	NASDAQ	AAPL	Mon, Apr 18, 2011	11.65	11.87	11.43	11.85
4761	NASDAQ	AAPL	Fri, Apr 15, 2011	11.90	11.92	11.67	11.70
4760	NASDAQ	AAPL	Thu, Apr 14, 2011	11.96	12.00	11.86	11.87
4759	NASDAQ	AAPL	Wed, Apr 13, 2011	11.97	12.01	11.88	12.00
4758	NASDAQ	AAPL	Tue, Apr 12, 2011	11.80	11.92	11.79	11.87
4757	NASDAQ	AAPL	Mon, Apr 11, 2011	11.93	11.99	11.79	11.81
4756	NASDAQ	AAPL	Fri, Apr 8, 2011	12.14	12.15	11.93	11.97
4755	NASDAQ	AAPL	Thu, Apr 7, 2011	12.08	12.16	12.00	12.07
4754	NASDAQ	AAPL	Wed, Apr 6, 2011	12.19	12.28	12.04	12.07
4753	NASDAQ	AAPL	Tue, Apr 5, 2011	12.04	12.22	12.00	12.10
4752	NASDAQ	AAPL	Mon, Apr 4, 2011	12.30	12.31	12.09	12.19
4751	NASDAQ	AAPL	Fri, Apr 1, 2011	12.54	12.56	12.26	12.31
4750	NASDAQ	AAPL	Thu, Mar 31, 2011	12.37	12.49	12.36	12.45
4749	NASDAQ	AAPL	Wed, Mar 30, 2011	12.52	12.53	12.41	12.45
4748	NASDAQ	AAPL	Tue, Mar 29, 2011	12.42	12.53	12.36	12.53
4747	NASDAQ	AAPL	Mon, Mar 28, 2011	12.61	12.65	12.52	12.52
4746	NASDAQ	AAPL	Fri, Mar 25, 2011	12.43	12.57	12.39	12.56
4745	NASDAQ	AAPL	Thu, Mar 24, 2011	12.21	12.36	12.10	12.32
4744	NASDAQ	AAPL	Wed, Mar 23, 2011	12.12	12.15	12.00	12.11
4743	NASDAQ	AAPL	Tue, Mar 22, 2011	12.23	12.24	12.11	12.19
4742	NASDAQ	AAPL	Mon, Mar 21, 2011	12.00	12.13	11.97	12.12
4741	NASDAQ	AAPL	Fri, Mar 18, 2011	12.04	12.08	11.79	11.81
4740	NASDAQ	AAPL	Thu, Mar 17, 2011	12.03	12.13	11.81	11.95
4739	NASDAQ	AAPL	Wed, Mar 16, 2011	12.21	12.25	11.65	11.79
4738	NASDAQ	AAPL	Tue, Mar 15, 2011	12.22	12.42	12.15	12.34
4737	NASDAQ	AAPL	Mon, Mar 14, 2011	12.61	12.73	12.55	12.63
4736	NASDAQ	AAPL	Fri, Mar 11, 2011	12.33	12.58	12.32	12.57
4735	NASDAQ	AAPL	Thu, Mar 10, 2011	12.47	12.49	12.32	12.38
4734	NASDAQ	AAPL	Wed, Mar 9, 2011	12.67	12.67	12.52	12.59
4733	NASDAQ	AAPL	Tue, Mar 8, 2011	12.68	12.76	12.58	12.71
4732	NASDAQ	AAPL	Mon, Mar 7, 2011	12.91	12.92	12.55	12.69
4731	NASDAQ	AAPL	Fri, Mar 4, 2011	12.86	12.87	12.78	12.86
4730	NASDAQ	AAPL	Thu, Mar 3, 2011	12.76	12.85	12.71	12.84
4729	NASDAQ	AAPL	Wed, Mar 2, 2011	12.50	12.66	12.44	12.58
4728	NASDAQ	AAPL	Tue, Mar 1, 2011	12.70	12.70	12.42	12.48
4727	NASDAQ	AAPL	Mon, Feb 28, 2011	12.54	12.68	12.54	12.61
4726	NASDAQ	AAPL	Fri, Feb 25, 2011	12.33	12.44	12.31	12.43
4725	NASDAQ	AAPL	Thu, Feb 24, 2011	12.29	12.33	12.08	12.25
4724	NASDAQ	AAPL	Wed, Feb 23, 2011	12.10	12.31	12.09	12.24
4723	NASDAQ	AAPL	Tue, Feb 22, 2011	12.22	12.34	12.06	12.09
4722	NASDAQ	AAPL	Fri, Feb 18, 2011	12.81	12.84	12.48	12.52
4721	NASDAQ	AAPL	Thu, Feb 17, 2011	12.76	12.87	12.73	12.80
4720	NASDAQ	AAPL	Wed, Feb 16, 2011	12.89	13.03	12.88	12.97
4719	NASDAQ	AAPL	Tue, Feb 15, 2011	12.83	12.86	12.77	12.85
4718	NASDAQ	AAPL	Mon, Feb 14, 2011	12.74	12.84	12.74	12.83
4717	NASDAQ	AAPL	Fri, Feb 11, 2011	12.67	12.78	12.63	12.74
4716	NASDAQ	AAPL	Thu, Feb 10, 2011	12.76	12.86	12.43	12.66
4715	NASDAQ	AAPL	Wed, Feb 9, 2011	12.69	12.82	12.67	12.79
4714	NASDAQ	AAPL	Tue, Feb 8, 2011	12.63	12.70	12.58	12.69
4713	NASDAQ	AAPL	Mon, Feb 7, 2011	12.42	12.62	12.42	12.57
4712	NASDAQ	AAPL	Fri, Feb 4, 2011	12.27	12.38	12.27	12.38
4711	NASDAQ	AAPL	Thu, Feb 3, 2011	12.28	12.29	12.09	12.27
4710	NASDAQ	AAPL	Wed, Feb 2, 2011	12.30	12.33	12.27	12.30
4709	NASDAQ	AAPL	Tue, Feb 1, 2011	12.19	12.34	12.18	12.32
4708	NASDAQ	AAPL	Mon, Jan 31, 2011	11.99	12.14	11.94	12.12
4707	NASDAQ	AAPL	Fri, Jan 28, 2011	12.29	12.30	11.91	12.00
4706	NASDAQ	AAPL	Thu, Jan 27, 2011	12.28	12.31	12.24	12.26
4705	NASDAQ	AAPL	Wed, Jan 26, 2011	12.25	12.34	12.20	12.28
4704	NASDAQ	AAPL	Tue, Jan 25, 2011	12.01	12.19	11.95	12.19
4703	NASDAQ	AAPL	Mon, Jan 24, 2011	11.67	12.05	11.67	12.05
4702	NASDAQ	AAPL	Fri, Jan 21, 2011	11.92	11.96	11.67	11.67
4701	NASDAQ	AAPL	Thu, Jan 20, 2011	12.02	12.08	11.79	11.88
4700	NASDAQ	AAPL	Wed, Jan 19, 2011	12.44	12.45	12.03	12.10
4699	NASDAQ	AAPL	Tue, Jan 18, 2011	11.77	12.31	11.64	12.17
4698	NASDAQ	AAPL	Fri, Jan 14, 2011	12.35	12.45	12.30	12.45
4697	NASDAQ	AAPL	Thu, Jan 13, 2011	12.33	12.38	12.28	12.35
4696	NASDAQ	AAPL	Wed, Jan 12, 2011	12.26	12.30	12.21	12.30
4695	NASDAQ	AAPL	Tue, Jan 11, 2011	12.32	12.32	12.12	12.20
4694	NASDAQ	AAPL	Mon, Jan 10, 2011	12.10	12.26	12.04	12.23
4693	NASDAQ	AAPL	Fri, Jan 7, 2011	11.93	12.01	11.85	12.00
4692	NASDAQ	AAPL	Thu, Jan 6, 2011	11.95	11.97	11.89	11.92
4691	NASDAQ	AAPL	Wed, Jan 5, 2011	11.77	11.94	11.77	11.93
4690	NASDAQ	AAPL	Tue, Jan 4, 2011	11.87	11.88	11.72	11.83
4689	NASDAQ	AAPL	Mon, Jan 3, 2011	11.63	11.80	11.60	11.77
4688	NASDAQ	AAPL	Fri, Dec 31, 2010	11.53	11.55	11.48	11.52
4687	NASDAQ	AAPL	Thu, Dec 30, 2010	11.62	11.63	11.54	11.56
4686	NASDAQ	AAPL	Wed, Dec 29, 2010	11.65	11.66	11.61	11.62
4685	NASDAQ	AAPL	Tue, Dec 28, 2010	11.64	11.67	11.61	11.62
4684	NASDAQ	AAPL	Mon, Dec 27, 2010	11.53	11.62	11.48	11.60
4683	NASDAQ	AAPL	Thu, Dec 23, 2010	11.61	11.61	11.54	11.56
4682	NASDAQ	AAPL	Wed, Dec 22, 2010	11.58	11.63	11.56	11.61
4681	NASDAQ	AAPL	Tue, Dec 21, 2010	11.54	11.59	11.50	11.58
4680	NASDAQ	AAPL	Mon, Dec 20, 2010	11.49	11.54	11.37	11.51
4679	NASDAQ	AAPL	Fri, Dec 17, 2010	11.49	11.49	11.44	11.45
4678	NASDAQ	AAPL	Thu, Dec 16, 2010	11.47	11.52	11.43	11.47
4677	NASDAQ	AAPL	Wed, Dec 15, 2010	11.43	11.54	11.40	11.44
4676	NASDAQ	AAPL	Tue, Dec 14, 2010	11.49	11.52	11.39	11.44
4675	NASDAQ	AAPL	Mon, Dec 13, 2010	11.58	11.61	11.46	11.49
4674	NASDAQ	AAPL	Fri, Dec 10, 2010	11.42	11.47	11.38	11.45
4673	NASDAQ	AAPL	Thu, Dec 9, 2010	11.50	11.52	11.39	11.42
4672	NASDAQ	AAPL	Wed, Dec 8, 2010	11.42	11.47	11.33	11.46
4671	NASDAQ	AAPL	Tue, Dec 7, 2010	11.56	11.57	11.36	11.36
4670	NASDAQ	AAPL	Mon, Dec 6, 2010	11.38	11.51	11.37	11.43
4669	NASDAQ	AAPL	Fri, Dec 3, 2010	11.32	11.38	11.30	11.34
4668	NASDAQ	AAPL	Thu, Dec 2, 2010	11.34	11.39	11.25	11.36
4667	NASDAQ	AAPL	Wed, Dec 1, 2010	11.26	11.35	11.25	11.30
4666	NASDAQ	AAPL	Tue, Nov 30, 2010	11.20	11.23	11.10	11.11
4665	NASDAQ	AAPL	Mon, Nov 29, 2010	11.27	11.34	11.12	11.32
4664	NASDAQ	AAPL	Fri, Nov 26, 2010	11.21	11.35	11.18	11.25
4663	NASDAQ	AAPL	Wed, Nov 24, 2010	11.14	11.26	11.13	11.24
4662	NASDAQ	AAPL	Tue, Nov 23, 2010	11.09	11.13	10.95	11.03
4661	NASDAQ	AAPL	Mon, Nov 22, 2010	10.95	11.19	10.92	11.19
4660	NASDAQ	AAPL	Fri, Nov 19, 2010	11.00	11.01	10.90	10.95
4659	NASDAQ	AAPL	Thu, Nov 18, 2010	10.90	11.06	10.88	11.02
4658	NASDAQ	AAPL	Wed, Nov 17, 2010	10.76	10.86	10.63	10.73
4657	NASDAQ	AAPL	Tue, Nov 16, 2010	10.92	10.99	10.69	10.77
4656	NASDAQ	AAPL	Mon, Nov 15, 2010	11.02	11.09	10.94	10.97
4655	NASDAQ	AAPL	Fri, Nov 12, 2010	11.29	11.30	10.84	11.00
4654	NASDAQ	AAPL	Thu, Nov 11, 2010	11.25	11.37	11.22	11.31
4653	NASDAQ	AAPL	Wed, Nov 10, 2010	11.31	11.38	11.20	11.36
4652	NASDAQ	AAPL	Tue, Nov 9, 2010	11.47	11.48	11.23	11.29
4651	NASDAQ	AAPL	Mon, Nov 8, 2010	11.33	11.42	11.31	11.38
4650	NASDAQ	AAPL	Fri, Nov 5, 2010	11.36	11.41	11.31	11.33
4649	NASDAQ	AAPL	Thu, Nov 4, 2010	11.27	11.44	11.25	11.37
4648	NASDAQ	AAPL	Wed, Nov 3, 2010	11.12	11.17	11.02	11.17
4647	NASDAQ	AAPL	Tue, Nov 2, 2010	10.96	11.08	10.96	11.05
4646	NASDAQ	AAPL	Mon, Nov 1, 2010	10.79	10.91	10.79	10.86
4645	NASDAQ	AAPL	Fri, Oct 29, 2010	10.87	10.92	10.75	10.75
4644	NASDAQ	AAPL	Thu, Oct 28, 2010	11.00	11.00	10.75	10.90
4643	NASDAQ	AAPL	Wed, Oct 27, 2010	10.99	11.07	10.91	10.99
4642	NASDAQ	AAPL	Tue, Oct 26, 2010	10.96	11.06	10.92	11.00
4641	NASDAQ	AAPL	Mon, Oct 25, 2010	11.04	11.13	11.02	11.03
4640	NASDAQ	AAPL	Fri, Oct 22, 2010	11.04	11.07	10.94	10.98
4639	NASDAQ	AAPL	Thu, Oct 21, 2010	11.16	11.24	10.96	11.05
4638	NASDAQ	AAPL	Wed, Oct 20, 2010	11.04	11.22	10.96	11.09
4637	NASDAQ	AAPL	Tue, Oct 19, 2010	10.84	11.21	10.72	11.05
4636	NASDAQ	AAPL	Mon, Oct 18, 2010	11.37	11.39	11.22	11.36
4635	NASDAQ	AAPL	Fri, Oct 15, 2010	10.98	11.25	10.89	11.24
4634	NASDAQ	AAPL	Thu, Oct 14, 2010	10.77	10.80	10.73	10.80
4633	NASDAQ	AAPL	Wed, Oct 13, 2010	10.72	10.78	10.71	10.72
4632	NASDAQ	AAPL	Tue, Oct 12, 2010	10.55	10.70	10.45	10.66
4631	NASDAQ	AAPL	Mon, Oct 11, 2010	10.53	10.62	10.52	10.55
4630	NASDAQ	AAPL	Fri, Oct 8, 2010	10.42	10.52	10.36	10.50
4629	NASDAQ	AAPL	Thu, Oct 7, 2010	10.37	10.37	10.25	10.33
4628	NASDAQ	AAPL	Wed, Oct 6, 2010	10.34	10.43	10.19	10.33
4627	NASDAQ	AAPL	Tue, Oct 5, 2010	10.07	10.34	10.07	10.32
4626	NASDAQ	AAPL	Mon, Oct 4, 2010	10.06	10.10	9.92	9.95
4625	NASDAQ	AAPL	Fri, Oct 1, 2010	10.22	10.24	10.05	10.09
4624	NASDAQ	AAPL	Thu, Sep 30, 2010	10.32	10.36	10.04	10.13
4623	NASDAQ	AAPL	Wed, Sep 29, 2010	10.26	10.35	10.21	10.26
4622	NASDAQ	AAPL	Tue, Sep 28, 2010	10.42	10.42	9.82	10.25
4621	NASDAQ	AAPL	Mon, Sep 27, 2010	10.50	10.53	10.39	10.40
4620	NASDAQ	AAPL	Fri, Sep 24, 2010	10.43	10.48	10.38	10.44
4619	NASDAQ	AAPL	Thu, Sep 23, 2010	10.23	10.46	10.21	10.32
4618	NASDAQ	AAPL	Wed, Sep 22, 2010	10.10	10.29	10.09	10.28
4617	NASDAQ	AAPL	Tue, Sep 21, 2010	10.14	10.26	10.10	10.13
4616	NASDAQ	AAPL	Mon, Sep 20, 2010	9.86	10.14	9.85	10.12
4615	NASDAQ	AAPL	Fri, Sep 17, 2010	9.92	9.93	9.77	9.83
4614	NASDAQ	AAPL	Thu, Sep 16, 2010	9.65	9.88	9.63	9.88
4613	NASDAQ	AAPL	Wed, Sep 15, 2010	9.58	9.66	9.57	9.65
4612	NASDAQ	AAPL	Tue, Sep 14, 2010	9.51	9.61	9.48	9.57
4611	NASDAQ	AAPL	Mon, Sep 13, 2010	9.49	9.58	9.49	9.54
4610	NASDAQ	AAPL	Fri, Sep 10, 2010	9.40	9.45	9.34	9.41
4609	NASDAQ	AAPL	Thu, Sep 9, 2010	9.47	9.52	9.39	9.40
4608	NASDAQ	AAPL	Wed, Sep 8, 2010	9.28	9.44	9.25	9.39
4607	NASDAQ	AAPL	Tue, Sep 7, 2010	9.17	9.27	9.15	9.21
4606	NASDAQ	AAPL	Fri, Sep 3, 2010	9.11	9.24	9.09	9.24
4605	NASDAQ	AAPL	Thu, Sep 2, 2010	8.97	9.01	8.88	9.01
4604	NASDAQ	AAPL	Wed, Sep 1, 2010	8.84	8.98	8.80	8.94
4603	NASDAQ	AAPL	Tue, Aug 31, 2010	8.64	8.73	8.58	8.68
4602	NASDAQ	AAPL	Mon, Aug 30, 2010	8.60	8.78	8.60	8.66
4601	NASDAQ	AAPL	Fri, Aug 27, 2010	8.63	8.66	8.41	8.63
4600	NASDAQ	AAPL	Thu, Aug 26, 2010	8.77	8.78	8.58	8.58
4599	NASDAQ	AAPL	Wed, Aug 25, 2010	8.50	8.71	8.47	8.67
4598	NASDAQ	AAPL	Tue, Aug 24, 2010	8.67	8.68	8.52	8.57
4597	NASDAQ	AAPL	Mon, Aug 23, 2010	8.99	9.00	8.76	8.78
4596	NASDAQ	AAPL	Fri, Aug 20, 2010	8.91	9.07	8.89	8.92
4595	NASDAQ	AAPL	Thu, Aug 19, 2010	9.03	9.05	8.88	8.92
4594	NASDAQ	AAPL	Wed, Aug 18, 2010	9.01	9.10	8.99	9.04
4593	NASDAQ	AAPL	Tue, Aug 17, 2010	8.93	9.09	8.90	9.00
4592	NASDAQ	AAPL	Mon, Aug 16, 2010	8.84	8.93	8.81	8.84
4591	NASDAQ	AAPL	Fri, Aug 13, 2010	8.99	9.00	8.90	8.90
4590	NASDAQ	AAPL	Thu, Aug 12, 2010	8.81	9.04	8.79	8.99
4589	NASDAQ	AAPL	Wed, Aug 11, 2010	9.12	9.13	8.92	8.94
4588	NASDAQ	AAPL	Tue, Aug 10, 2010	9.28	9.30	9.20	9.26
4587	NASDAQ	AAPL	Mon, Aug 9, 2010	9.34	9.36	9.27	9.35
4586	NASDAQ	AAPL	Fri, Aug 6, 2010	9.28	9.34	9.20	9.29
4585	NASDAQ	AAPL	Thu, Aug 5, 2010	9.35	9.40	9.31	9.35
4584	NASDAQ	AAPL	Wed, Aug 4, 2010	9.39	9.44	9.30	9.39
4583	NASDAQ	AAPL	Tue, Aug 3, 2010	9.32	9.40	9.27	9.35
4582	NASDAQ	AAPL	Mon, Aug 2, 2010	9.30	9.38	9.27	9.35
4581	NASDAQ	AAPL	Fri, Jul 30, 2010	9.14	9.28	9.10	9.19
4580	NASDAQ	AAPL	Thu, Jul 29, 2010	9.31	9.38	9.15	9.22
4579	NASDAQ	AAPL	Wed, Jul 28, 2010	9.42	9.50	9.29	9.32
4578	NASDAQ	AAPL	Tue, Jul 27, 2010	9.32	9.46	9.30	9.43
4577	NASDAQ	AAPL	Mon, Jul 26, 2010	9.29	9.29	9.20	9.26
4576	NASDAQ	AAPL	Fri, Jul 23, 2010	9.18	9.30	9.15	9.28
4575	NASDAQ	AAPL	Thu, Jul 22, 2010	9.20	9.29	9.12	9.25
4574	NASDAQ	AAPL	Wed, Jul 21, 2010	9.47	9.47	9.07	9.08
4573	NASDAQ	AAPL	Tue, Jul 20, 2010	8.68	9.03	8.57	9.00
4572	NASDAQ	AAPL	Mon, Jul 19, 2010	8.92	8.92	8.56	8.77
4571	NASDAQ	AAPL	Fri, Jul 16, 2010	9.04	9.11	8.87	8.93
4570	NASDAQ	AAPL	Thu, Jul 15, 2010	8.87	9.18	8.83	8.98
4569	NASDAQ	AAPL	Wed, Jul 14, 2010	8.91	9.14	8.89	9.03
4568	NASDAQ	AAPL	Tue, Jul 13, 2010	9.15	9.16	8.80	8.99
4567	NASDAQ	AAPL	Mon, Jul 12, 2010	9.23	9.35	9.10	9.19
4566	NASDAQ	AAPL	Fri, Jul 9, 2010	9.17	9.28	9.11	9.27
4565	NASDAQ	AAPL	Thu, Jul 8, 2010	9.37	9.39	9.10	9.22
4564	NASDAQ	AAPL	Wed, Jul 7, 2010	8.95	9.24	8.92	9.24
4563	NASDAQ	AAPL	Tue, Jul 6, 2010	8.96	9.03	8.79	8.88
4562	NASDAQ	AAPL	Fri, Jul 2, 2010	8.95	8.96	8.69	8.82
4561	NASDAQ	AAPL	Thu, Jul 1, 2010	9.08	9.10	8.69	8.87
4560	NASDAQ	AAPL	Wed, Jun 30, 2010	9.17	9.21	8.93	8.98
4559	NASDAQ	AAPL	Tue, Jun 29, 2010	9.43	9.44	9.08	9.15
4558	NASDAQ	AAPL	Mon, Jun 28, 2010	9.53	9.63	9.45	9.58
4557	NASDAQ	AAPL	Fri, Jun 25, 2010	9.65	9.65	9.49	9.53
4556	NASDAQ	AAPL	Thu, Jun 24, 2010	9.68	9.76	9.58	9.61
4555	NASDAQ	AAPL	Wed, Jun 23, 2010	9.81	9.81	9.57	9.68
4554	NASDAQ	AAPL	Tue, Jun 22, 2010	9.72	9.86	9.70	9.78
4553	NASDAQ	AAPL	Mon, Jun 21, 2010	9.92	9.96	9.60	9.65
4552	NASDAQ	AAPL	Fri, Jun 18, 2010	9.72	9.82	9.69	9.79
4551	NASDAQ	AAPL	Thu, Jun 17, 2010	9.66	9.75	9.63	9.71
4550	NASDAQ	AAPL	Wed, Jun 16, 2010	9.33	9.56	9.31	9.54
4549	NASDAQ	AAPL	Tue, Jun 15, 2010	9.13	9.28	9.13	9.27
4548	NASDAQ	AAPL	Mon, Jun 14, 2010	9.14	9.26	9.07	9.08
4547	NASDAQ	AAPL	Fri, Jun 11, 2010	8.87	9.07	8.83	9.05
4546	NASDAQ	AAPL	Thu, Jun 10, 2010	8.74	8.96	8.65	8.95
4545	NASDAQ	AAPL	Wed, Jun 9, 2010	8.98	9.00	8.66	8.69
4544	NASDAQ	AAPL	Tue, Jun 8, 2010	9.04	9.06	8.77	8.90
4543	NASDAQ	AAPL	Mon, Jun 7, 2010	9.22	9.26	8.95	8.96
4542	NASDAQ	AAPL	Fri, Jun 4, 2010	9.22	9.35	9.09	9.14
4541	NASDAQ	AAPL	Thu, Jun 3, 2010	9.47	9.48	9.30	9.40
4540	NASDAQ	AAPL	Wed, Jun 2, 2010	9.45	9.46	9.30	9.43
4539	NASDAQ	AAPL	Tue, Jun 1, 2010	9.27	9.50	9.25	9.32
4538	NASDAQ	AAPL	Fri, May 28, 2010	9.26	9.26	9.05	9.17
4537	NASDAQ	AAPL	Thu, May 27, 2010	8.95	9.07	8.90	9.05
4536	NASDAQ	AAPL	Wed, May 26, 2010	8.93	9.00	8.71	8.72
4535	NASDAQ	AAPL	Tue, May 25, 2010	8.55	8.81	8.47	8.76
4534	NASDAQ	AAPL	Mon, May 24, 2010	8.83	8.96	8.80	8.81
4533	NASDAQ	AAPL	Fri, May 21, 2010	8.32	8.73	8.26	8.65
4532	NASDAQ	AAPL	Thu, May 20, 2010	8.64	8.71	8.44	8.49
4531	NASDAQ	AAPL	Wed, May 19, 2010	8.91	9.03	8.74	8.87
4530	NASDAQ	AAPL	Tue, May 18, 2010	9.18	9.23	8.94	9.01
4529	NASDAQ	AAPL	Mon, May 17, 2010	9.10	9.15	8.85	9.08
4528	NASDAQ	AAPL	Fri, May 14, 2010	9.11	9.16	8.91	9.07
4527	NASDAQ	AAPL	Thu, May 13, 2010	9.40	9.46	9.16	9.23
4526	NASDAQ	AAPL	Wed, May 12, 2010	9.26	9.40	9.24	9.36
4525	NASDAQ	AAPL	Tue, May 11, 2010	8.99	9.28	8.95	9.16
4524	NASDAQ	AAPL	Mon, May 10, 2010	8.94	9.09	8.88	9.07
4523	NASDAQ	AAPL	Fri, May 7, 2010	8.70	8.81	8.04	8.42
4522	NASDAQ	AAPL	Thu, May 6, 2010	9.07	9.22	7.12	8.79
4521	NASDAQ	AAPL	Wed, May 5, 2010	9.04	9.22	8.88	9.14
4520	NASDAQ	AAPL	Tue, May 4, 2010	9.39	9.40	9.17	9.24
4519	NASDAQ	AAPL	Mon, May 3, 2010	9.42	9.57	9.39	9.51
4518	NASDAQ	AAPL	Fri, Apr 30, 2010	9.62	9.66	9.32	9.32
4517	NASDAQ	AAPL	Thu, Apr 29, 2010	9.39	9.64	9.36	9.59
4516	NASDAQ	AAPL	Wed, Apr 28, 2010	9.40	9.43	9.16	9.34
4515	NASDAQ	AAPL	Tue, Apr 27, 2010	9.55	9.57	9.30	9.36
4514	NASDAQ	AAPL	Mon, Apr 26, 2010	9.71	9.73	9.58	9.63
4513	NASDAQ	AAPL	Fri, Apr 23, 2010	9.57	9.72	9.54	9.67
4512	NASDAQ	AAPL	Thu, Apr 22, 2010	9.22	9.53	9.15	9.52
4511	NASDAQ	AAPL	Wed, Apr 21, 2010	9.24	9.29	9.13	9.26
4510	NASDAQ	AAPL	Tue, Apr 20, 2010	8.88	8.90	8.68	8.74
4509	NASDAQ	AAPL	Mon, Apr 19, 2010	8.82	8.85	8.63	8.82
4508	NASDAQ	AAPL	Fri, Apr 16, 2010	8.88	8.97	8.73	8.84
4507	NASDAQ	AAPL	Thu, Apr 15, 2010	8.78	8.89	8.77	8.89
4506	NASDAQ	AAPL	Wed, Apr 14, 2010	8.76	8.78	8.72	8.77
4505	NASDAQ	AAPL	Tue, Apr 13, 2010	8.64	8.67	8.61	8.66
4504	NASDAQ	AAPL	Mon, Apr 12, 2010	8.65	8.68	8.64	8.65
4503	NASDAQ	AAPL	Fri, Apr 9, 2010	8.62	8.64	8.59	8.64
4502	NASDAQ	AAPL	Thu, Apr 8, 2010	8.59	8.63	8.50	8.57
4501	NASDAQ	AAPL	Wed, Apr 7, 2010	8.56	8.64	8.52	8.59
4500	NASDAQ	AAPL	Tue, Apr 6, 2010	8.51	8.58	8.46	8.56
4499	NASDAQ	AAPL	Mon, Apr 5, 2010	8.39	8.52	8.38	8.52
4498	NASDAQ	AAPL	Thu, Apr 1, 2010	8.48	8.53	8.31	8.43
4497	NASDAQ	AAPL	Wed, Mar 31, 2010	8.41	8.45	8.37	8.39
4496	NASDAQ	AAPL	Tue, Mar 30, 2010	8.45	8.48	8.37	8.42
4495	NASDAQ	AAPL	Mon, Mar 29, 2010	8.32	8.35	8.27	8.30
4494	NASDAQ	AAPL	Fri, Mar 26, 2010	8.18	8.28	8.16	8.25
4493	NASDAQ	AAPL	Thu, Mar 25, 2010	8.25	8.25	8.08	8.09
4492	NASDAQ	AAPL	Wed, Mar 24, 2010	8.13	8.22	8.13	8.19
4491	NASDAQ	AAPL	Tue, Mar 23, 2010	8.06	8.17	8.00	8.16
4490	NASDAQ	AAPL	Mon, Mar 22, 2010	7.87	8.07	7.86	8.03
4489	NASDAQ	AAPL	Fri, Mar 19, 2010	8.03	8.04	7.90	7.94
4488	NASDAQ	AAPL	Thu, Mar 18, 2010	8.00	8.04	7.95	8.02
4487	NASDAQ	AAPL	Wed, Mar 17, 2010	8.03	8.09	7.97	8.00
4486	NASDAQ	AAPL	Tue, Mar 16, 2010	8.01	8.04	7.95	8.02
4485	NASDAQ	AAPL	Mon, Mar 15, 2010	8.05	8.05	7.87	7.99
4484	NASDAQ	AAPL	Fri, Mar 12, 2010	8.12	8.13	8.06	8.09
4483	NASDAQ	AAPL	Thu, Mar 11, 2010	8.00	8.05	7.98	8.05
4482	NASDAQ	AAPL	Wed, Mar 10, 2010	7.99	8.05	7.97	8.03
4481	NASDAQ	AAPL	Tue, Mar 9, 2010	7.80	8.04	7.78	7.97
4480	NASDAQ	AAPL	Mon, Mar 8, 2010	7.86	7.86	7.79	7.82
4479	NASDAQ	AAPL	Fri, Mar 5, 2010	7.68	7.85	7.67	7.82
4478	NASDAQ	AAPL	Thu, Mar 4, 2010	7.47	7.53	7.45	7.53
4477	NASDAQ	AAPL	Wed, Mar 3, 2010	7.46	7.50	7.43	7.48
4476	NASDAQ	AAPL	Tue, Mar 2, 2010	7.50	7.53	7.42	7.46
4475	NASDAQ	AAPL	Mon, Mar 1, 2010	7.35	7.48	7.34	7.46
4474	NASDAQ	AAPL	Fri, Feb 26, 2010	7.23	7.33	7.21	7.31
4473	NASDAQ	AAPL	Thu, Feb 25, 2010	7.05	7.25	7.03	7.21
4472	NASDAQ	AAPL	Wed, Feb 24, 2010	7.08	7.19	7.07	7.17
4471	NASDAQ	AAPL	Tue, Feb 23, 2010	7.14	7.19	6.99	7.04
4470	NASDAQ	AAPL	Mon, Feb 22, 2010	7.23	7.23	7.11	7.16
4469	NASDAQ	AAPL	Fri, Feb 19, 2010	7.21	7.26	7.18	7.20
4468	NASDAQ	AAPL	Thu, Feb 18, 2010	7.20	7.28	7.18	7.25
4467	NASDAQ	AAPL	Wed, Feb 17, 2010	7.29	7.30	7.17	7.23
4466	NASDAQ	AAPL	Tue, Feb 16, 2010	7.21	7.27	7.20	7.26
4465	NASDAQ	AAPL	Fri, Feb 12, 2010	7.08	7.20	6.98	7.16
4464	NASDAQ	AAPL	Thu, Feb 11, 2010	6.96	7.13	6.93	7.10
4463	NASDAQ	AAPL	Wed, Feb 10, 2010	7.00	7.02	6.94	6.97
4462	NASDAQ	AAPL	Tue, Feb 9, 2010	7.02	7.05	6.96	7.01
4461	NASDAQ	AAPL	Mon, Feb 8, 2010	6.99	7.07	6.93	6.93
4460	NASDAQ	AAPL	Fri, Feb 5, 2010	6.88	7.00	6.82	6.98
4459	NASDAQ	AAPL	Thu, Feb 4, 2010	7.03	7.08	6.84	6.86
4458	NASDAQ	AAPL	Wed, Feb 3, 2010	6.97	7.15	6.94	7.12
4457	NASDAQ	AAPL	Tue, Feb 2, 2010	7.00	7.01	6.91	7.00
4456	NASDAQ	AAPL	Mon, Feb 1, 2010	6.87	7.00	6.83	6.95
4455	NASDAQ	AAPL	Fri, Jan 29, 2010	7.18	7.22	6.79	6.86
4454	NASDAQ	AAPL	Thu, Jan 28, 2010	7.32	7.34	7.10	7.12
4453	NASDAQ	AAPL	Wed, Jan 27, 2010	7.39	7.52	7.13	7.42
4452	NASDAQ	AAPL	Tue, Jan 26, 2010	7.36	7.63	7.24	7.36
4451	NASDAQ	AAPL	Mon, Jan 25, 2010	7.23	7.31	7.15	7.25
4450	NASDAQ	AAPL	Fri, Jan 22, 2010	7.39	7.41	7.04	7.06
4449	NASDAQ	AAPL	Thu, Jan 21, 2010	7.57	7.62	7.40	7.43
4448	NASDAQ	AAPL	Wed, Jan 20, 2010	7.68	7.70	7.48	7.56
4447	NASDAQ	AAPL	Tue, Jan 19, 2010	7.44	7.69	7.40	7.68
4446	NASDAQ	AAPL	Fri, Jan 15, 2010	7.53	7.56	7.35	7.35
4445	NASDAQ	AAPL	Thu, Jan 14, 2010	7.50	7.52	7.47	7.48
4444	NASDAQ	AAPL	Wed, Jan 13, 2010	7.42	7.53	7.29	7.52
4443	NASDAQ	AAPL	Tue, Jan 12, 2010	7.47	7.49	7.37	7.42
4442	NASDAQ	AAPL	Mon, Jan 11, 2010	7.60	7.61	7.44	7.50
4441	NASDAQ	AAPL	Fri, Jan 8, 2010	7.51	7.57	7.47	7.57
4440	NASDAQ	AAPL	Thu, Jan 7, 2010	7.56	7.57	7.47	7.52
4439	NASDAQ	AAPL	Wed, Jan 6, 2010	7.66	7.69	7.53	7.53
4438	NASDAQ	AAPL	Tue, Jan 5, 2010	7.66	7.70	7.62	7.66
4437	NASDAQ	AAPL	Mon, Jan 4, 2010	7.62	7.66	7.59	7.64
4436	NASDAQ	AAPL	Thu, Dec 31, 2009	7.61	7.62	7.52	7.53
4435	NASDAQ	AAPL	Wed, Dec 30, 2009	7.46	7.57	7.44	7.56
4434	NASDAQ	AAPL	Tue, Dec 29, 2009	7.59	7.60	7.45	7.47
4433	NASDAQ	AAPL	Mon, Dec 28, 2009	7.56	7.64	7.49	7.56
4432	NASDAQ	AAPL	Thu, Dec 24, 2009	7.27	7.48	7.26	7.47
4431	NASDAQ	AAPL	Wed, Dec 23, 2009	7.19	7.23	7.17	7.22
4430	NASDAQ	AAPL	Tue, Dec 22, 2009	7.12	7.17	7.10	7.16
4429	NASDAQ	AAPL	Mon, Dec 21, 2009	7.00	7.13	6.99	7.08
4428	NASDAQ	AAPL	Fri, Dec 18, 2009	6.90	6.98	6.88	6.98
4427	NASDAQ	AAPL	Thu, Dec 17, 2009	6.94	6.96	6.82	6.85
4426	NASDAQ	AAPL	Wed, Dec 16, 2009	6.97	7.02	6.95	6.97
4425	NASDAQ	AAPL	Tue, Dec 15, 2009	6.99	7.05	6.90	6.93
4424	NASDAQ	AAPL	Mon, Dec 14, 2009	6.98	7.05	6.88	7.04
4423	NASDAQ	AAPL	Fri, Dec 11, 2009	7.06	7.07	6.91	6.95
4422	NASDAQ	AAPL	Thu, Dec 10, 2009	7.13	7.13	7.00	7.02
4421	NASDAQ	AAPL	Wed, Dec 9, 2009	6.83	7.08	6.80	7.06
4420	NASDAQ	AAPL	Tue, Dec 8, 2009	6.76	6.87	6.74	6.78
4419	NASDAQ	AAPL	Mon, Dec 7, 2009	6.90	6.92	6.74	6.75
4418	NASDAQ	AAPL	Fri, Dec 4, 2009	7.13	7.14	6.80	6.90
4417	NASDAQ	AAPL	Thu, Dec 3, 2009	7.05	7.11	7.01	7.02
4416	NASDAQ	AAPL	Wed, Dec 2, 2009	7.11	7.19	6.99	7.01
4415	NASDAQ	AAPL	Tue, Dec 1, 2009	7.22	7.24	7.03	7.03
4414	NASDAQ	AAPL	Mon, Nov 30, 2009	7.18	7.20	7.10	7.14
4413	NASDAQ	AAPL	Fri, Nov 27, 2009	7.12	7.25	7.08	7.16
4412	NASDAQ	AAPL	Wed, Nov 25, 2009	7.34	7.34	7.28	7.29
4411	NASDAQ	AAPL	Tue, Nov 24, 2009	7.33	7.35	7.25	7.30
4410	NASDAQ	AAPL	Mon, Nov 23, 2009	7.25	7.36	7.25	7.35
4409	NASDAQ	AAPL	Fri, Nov 20, 2009	7.11	7.16	7.06	7.14
4408	NASDAQ	AAPL	Thu, Nov 19, 2009	7.31	7.31	7.14	7.16
4407	NASDAQ	AAPL	Wed, Nov 18, 2009	7.38	7.39	7.29	7.36
4406	NASDAQ	AAPL	Tue, Nov 17, 2009	7.36	7.41	7.32	7.39
4405	NASDAQ	AAPL	Mon, Nov 16, 2009	7.34	7.43	7.32	7.38
4404	NASDAQ	AAPL	Fri, Nov 13, 2009	7.25	7.32	7.22	7.30
4403	NASDAQ	AAPL	Thu, Nov 12, 2009	7.26	7.32	7.19	7.21
4402	NASDAQ	AAPL	Wed, Nov 11, 2009	7.31	7.32	7.21	7.26
4401	NASDAQ	AAPL	Tue, Nov 10, 2009	7.18	7.32	7.18	7.25
4400	NASDAQ	AAPL	Mon, Nov 9, 2009	7.03	7.21	7.01	7.20
4399	NASDAQ	AAPL	Fri, Nov 6, 2009	6.88	6.97	6.87	6.94
4398	NASDAQ	AAPL	Thu, Nov 5, 2009	6.87	6.96	6.85	6.93
4397	NASDAQ	AAPL	Wed, Nov 4, 2009	6.81	6.92	6.79	6.81
4396	NASDAQ	AAPL	Tue, Nov 3, 2009	6.71	6.77	6.64	6.74
4395	NASDAQ	AAPL	Mon, Nov 2, 2009	6.78	6.89	6.63	6.76
4394	NASDAQ	AAPL	Fri, Oct 30, 2009	7.00	7.03	6.65	6.73
4393	NASDAQ	AAPL	Thu, Oct 29, 2009	6.96	7.03	6.86	7.01
4392	NASDAQ	AAPL	Wed, Oct 28, 2009	7.06	7.07	6.83	6.87
4391	NASDAQ	AAPL	Tue, Oct 27, 2009	7.20	7.24	7.02	7.05
4390	NASDAQ	AAPL	Mon, Oct 26, 2009	7.27	7.38	7.15	7.23
4389	NASDAQ	AAPL	Fri, Oct 23, 2009	7.35	7.35	7.26	7.28
4388	NASDAQ	AAPL	Thu, Oct 22, 2009	7.31	7.42	7.23	7.33
4387	NASDAQ	AAPL	Wed, Oct 21, 2009	7.13	7.45	7.12	7.32
4386	NASDAQ	AAPL	Tue, Oct 20, 2009	7.16	7.21	7.07	7.10
4385	NASDAQ	AAPL	Mon, Oct 19, 2009	6.71	6.79	6.63	6.78
4384	NASDAQ	AAPL	Fri, Oct 16, 2009	6.76	6.80	6.71	6.72
4383	NASDAQ	AAPL	Thu, Oct 15, 2009	6.77	6.82	6.77	6.81
4382	NASDAQ	AAPL	Wed, Oct 14, 2009	6.87	6.87	6.79	6.83
4381	NASDAQ	AAPL	Tue, Oct 13, 2009	6.81	6.83	6.78	6.79
4380	NASDAQ	AAPL	Mon, Oct 12, 2009	6.82	6.84	6.77	6.81
4379	NASDAQ	AAPL	Fri, Oct 9, 2009	6.75	6.81	6.74	6.80
4378	NASDAQ	AAPL	Thu, Oct 8, 2009	6.81	6.84	6.75	6.76
4377	NASDAQ	AAPL	Wed, Oct 7, 2009	6.78	6.81	6.75	6.79
4376	NASDAQ	AAPL	Tue, Oct 6, 2009	6.71	6.79	6.69	6.79
4375	NASDAQ	AAPL	Mon, Oct 5, 2009	6.65	6.67	6.58	6.64
4374	NASDAQ	AAPL	Fri, Oct 2, 2009	6.48	6.64	6.48	6.60
4373	NASDAQ	AAPL	Thu, Oct 1, 2009	6.62	6.65	6.45	6.46
4372	NASDAQ	AAPL	Wed, Sep 30, 2009	6.65	6.66	6.52	6.62
4371	NASDAQ	AAPL	Tue, Sep 29, 2009	6.67	6.69	6.58	6.62
4370	NASDAQ	AAPL	Mon, Sep 28, 2009	6.57	6.67	6.55	6.65
4369	NASDAQ	AAPL	Fri, Sep 25, 2009	6.50	6.63	6.48	6.51
4368	NASDAQ	AAPL	Thu, Sep 24, 2009	6.69	6.70	6.53	6.57
4367	NASDAQ	AAPL	Wed, Sep 23, 2009	6.62	6.75	6.61	6.63
4366	NASDAQ	AAPL	Tue, Sep 22, 2009	6.61	6.62	6.53	6.59
4365	NASDAQ	AAPL	Mon, Sep 21, 2009	6.58	6.61	6.49	6.57
4364	NASDAQ	AAPL	Fri, Sep 18, 2009	6.64	6.66	6.60	6.61
4363	NASDAQ	AAPL	Thu, Sep 17, 2009	6.50	6.67	6.50	6.59
4362	NASDAQ	AAPL	Wed, Sep 16, 2009	6.36	6.53	6.35	6.50
4361	NASDAQ	AAPL	Tue, Sep 15, 2009	6.22	6.27	6.20	6.26
4360	NASDAQ	AAPL	Mon, Sep 14, 2009	6.10	6.21	6.08	6.20
4359	NASDAQ	AAPL	Fri, Sep 11, 2009	6.18	6.19	6.10	6.15
4358	NASDAQ	AAPL	Thu, Sep 10, 2009	6.15	6.19	6.10	6.16
4357	NASDAQ	AAPL	Wed, Sep 9, 2009	6.17	6.23	6.06	6.11
4356	NASDAQ	AAPL	Tue, Sep 8, 2009	6.18	6.18	6.14	6.18
4355	NASDAQ	AAPL	Fri, Sep 4, 2009	5.97	6.10	5.97	6.08
4354	NASDAQ	AAPL	Thu, Sep 3, 2009	5.94	5.97	5.89	5.95
4353	NASDAQ	AAPL	Wed, Sep 2, 2009	5.88	5.99	5.86	5.90
4352	NASDAQ	AAPL	Tue, Sep 1, 2009	6.00	6.07	5.89	5.90
4351	NASDAQ	AAPL	Mon, Aug 31, 2009	6.01	6.03	5.95	6.01
4350	NASDAQ	AAPL	Fri, Aug 28, 2009	6.15	6.16	6.02	6.07
4349	NASDAQ	AAPL	Thu, Aug 27, 2009	6.03	6.06	5.89	6.05
4348	NASDAQ	AAPL	Wed, Aug 26, 2009	6.03	6.06	5.96	5.98
4347	NASDAQ	AAPL	Tue, Aug 25, 2009	6.05	6.11	6.04	6.05
4346	NASDAQ	AAPL	Mon, Aug 24, 2009	6.08	6.10	6.01	6.04
4345	NASDAQ	AAPL	Fri, Aug 21, 2009	5.99	6.05	5.96	6.04
4344	NASDAQ	AAPL	Thu, Aug 20, 2009	5.89	5.95	5.88	5.94
4343	NASDAQ	AAPL	Wed, Aug 19, 2009	5.81	5.90	5.80	5.88
4342	NASDAQ	AAPL	Tue, Aug 18, 2009	5.77	5.87	5.76	5.86
4341	NASDAQ	AAPL	Mon, Aug 17, 2009	5.84	5.84	5.69	5.70
4340	NASDAQ	AAPL	Fri, Aug 14, 2009	6.00	6.01	5.91	5.96
4339	NASDAQ	AAPL	Thu, Aug 13, 2009	5.95	6.02	5.95	6.02
4338	NASDAQ	AAPL	Wed, Aug 12, 2009	5.81	5.95	5.80	5.90
4337	NASDAQ	AAPL	Tue, Aug 11, 2009	5.85	5.87	5.78	5.82
4336	NASDAQ	AAPL	Mon, Aug 10, 2009	5.92	5.95	5.85	5.88
4335	NASDAQ	AAPL	Fri, Aug 7, 2009	5.91	5.95	5.89	5.91
4334	NASDAQ	AAPL	Thu, Aug 6, 2009	5.91	5.95	5.82	5.85
4333	NASDAQ	AAPL	Wed, Aug 5, 2009	5.92	5.98	5.86	5.90
4332	NASDAQ	AAPL	Tue, Aug 4, 2009	5.89	5.91	5.86	5.91
4331	NASDAQ	AAPL	Mon, Aug 3, 2009	5.90	5.95	5.89	5.94
4330	NASDAQ	AAPL	Fri, Jul 31, 2009	5.82	5.89	5.82	5.84
4329	NASDAQ	AAPL	Thu, Jul 30, 2009	5.78	5.88	5.77	5.81
4328	NASDAQ	AAPL	Wed, Jul 29, 2009	5.68	5.73	5.65	5.72
4327	NASDAQ	AAPL	Tue, Jul 28, 2009	5.67	5.72	5.63	5.71
4326	NASDAQ	AAPL	Mon, Jul 27, 2009	5.72	5.75	5.62	5.72
4325	NASDAQ	AAPL	Fri, Jul 24, 2009	5.61	5.71	5.59	5.71
4324	NASDAQ	AAPL	Thu, Jul 23, 2009	5.59	5.66	5.56	5.64
4323	NASDAQ	AAPL	Wed, Jul 22, 2009	5.64	5.67	5.58	5.60
4322	NASDAQ	AAPL	Tue, Jul 21, 2009	5.47	5.48	5.35	5.41
4321	NASDAQ	AAPL	Mon, Jul 20, 2009	5.47	5.54	5.39	5.46
4320	NASDAQ	AAPL	Fri, Jul 17, 2009	5.32	5.43	5.31	5.42
4319	NASDAQ	AAPL	Thu, Jul 16, 2009	5.21	5.29	5.20	5.27
4318	NASDAQ	AAPL	Wed, Jul 15, 2009	5.18	5.25	5.15	5.25
4317	NASDAQ	AAPL	Tue, Jul 14, 2009	5.07	5.11	5.04	5.08
4316	NASDAQ	AAPL	Mon, Jul 13, 2009	4.98	5.08	4.91	5.08
4315	NASDAQ	AAPL	Fri, Jul 10, 2009	4.87	4.96	4.87	4.95
4314	NASDAQ	AAPL	Thu, Jul 9, 2009	4.92	4.93	4.85	4.87
4313	NASDAQ	AAPL	Wed, Jul 8, 2009	4.85	4.93	4.80	4.90
4312	NASDAQ	AAPL	Tue, Jul 7, 2009	4.95	4.99	4.83	4.84
4311	NASDAQ	AAPL	Mon, Jul 6, 2009	4.95	4.96	4.87	4.95
4310	NASDAQ	AAPL	Thu, Jul 2, 2009	5.04	5.10	4.99	5.00
4309	NASDAQ	AAPL	Wed, Jul 1, 2009	5.13	5.17	5.09	5.10
4308	NASDAQ	AAPL	Tue, Jun 30, 2009	5.09	5.14	5.06	5.09
4307	NASDAQ	AAPL	Mon, Jun 29, 2009	5.12	5.14	5.06	5.07
4306	NASDAQ	AAPL	Fri, Jun 26, 2009	4.99	5.13	4.99	5.09
4305	NASDAQ	AAPL	Thu, Jun 25, 2009	4.85	5.01	4.83	5.00
4304	NASDAQ	AAPL	Wed, Jun 24, 2009	4.84	4.91	4.82	4.87
4303	NASDAQ	AAPL	Tue, Jun 23, 2009	4.87	4.89	4.75	4.79
4302	NASDAQ	AAPL	Mon, Jun 22, 2009	5.02	5.06	4.87	4.91
4301	NASDAQ	AAPL	Fri, Jun 19, 2009	4.93	4.98	4.89	4.98
4300	NASDAQ	AAPL	Thu, Jun 18, 2009	4.86	4.93	4.84	4.85
4299	NASDAQ	AAPL	Wed, Jun 17, 2009	4.88	4.91	4.80	4.84
4298	NASDAQ	AAPL	Tue, Jun 16, 2009	4.88	4.95	4.86	4.87
4297	NASDAQ	AAPL	Mon, Jun 15, 2009	4.86	4.89	4.82	4.86
4296	NASDAQ	AAPL	Fri, Jun 12, 2009	4.96	4.97	4.86	4.89
4295	NASDAQ	AAPL	Thu, Jun 11, 2009	4.98	5.06	4.95	5.00
4294	NASDAQ	AAPL	Wed, Jun 10, 2009	5.08	5.08	4.94	5.01
4293	NASDAQ	AAPL	Tue, Jun 9, 2009	5.14	5.16	5.02	5.10
4292	NASDAQ	AAPL	Mon, Jun 8, 2009	5.14	5.15	4.98	5.14
4291	NASDAQ	AAPL	Fri, Jun 5, 2009	5.19	5.23	5.11	5.17
4290	NASDAQ	AAPL	Thu, Jun 4, 2009	5.00	5.15	5.00	5.13
4289	NASDAQ	AAPL	Wed, Jun 3, 2009	5.00	5.04	4.97	5.03
4288	NASDAQ	AAPL	Tue, Jun 2, 2009	4.96	5.05	4.94	4.98
4287	NASDAQ	AAPL	Mon, Jun 1, 2009	4.87	5.00	4.86	4.98
4286	NASDAQ	AAPL	Fri, May 29, 2009	4.84	4.85	4.78	4.85
4285	NASDAQ	AAPL	Thu, May 28, 2009	4.77	4.84	4.72	4.82
4284	NASDAQ	AAPL	Wed, May 27, 2009	4.71	4.82	4.68	4.75
4283	NASDAQ	AAPL	Tue, May 26, 2009	4.46	4.67	4.45	4.67
4282	NASDAQ	AAPL	Fri, May 22, 2009	4.43	4.44	4.35	4.38
4281	NASDAQ	AAPL	Thu, May 21, 2009	4.47	4.53	4.39	4.44
4280	NASDAQ	AAPL	Wed, May 20, 2009	4.56	4.61	4.48	4.50
4279	NASDAQ	AAPL	Tue, May 19, 2009	4.53	4.62	4.49	4.55
4278	NASDAQ	AAPL	Mon, May 18, 2009	4.42	4.53	4.34	4.52
4277	NASDAQ	AAPL	Fri, May 15, 2009	4.37	4.45	4.34	4.37
4276	NASDAQ	AAPL	Thu, May 14, 2009	4.28	4.41	4.28	4.39
4275	NASDAQ	AAPL	Wed, May 13, 2009	4.40	4.43	4.26	4.27
4274	NASDAQ	AAPL	Tue, May 12, 2009	4.63	4.63	4.40	4.44
4273	NASDAQ	AAPL	Mon, May 11, 2009	4.55	4.68	4.54	4.63
4272	NASDAQ	AAPL	Fri, May 8, 2009	4.61	4.69	4.51	4.61
4271	NASDAQ	AAPL	Thu, May 7, 2009	4.73	4.73	4.57	4.61
4270	NASDAQ	AAPL	Wed, May 6, 2009	4.76	4.77	4.65	4.73
4269	NASDAQ	AAPL	Tue, May 5, 2009	4.71	4.75	4.68	4.74
4268	NASDAQ	AAPL	Mon, May 4, 2009	4.58	4.72	4.56	4.72
4267	NASDAQ	AAPL	Fri, May 1, 2009	4.49	4.57	4.49	4.54
4266	NASDAQ	AAPL	Thu, Apr 30, 2009	4.51	4.54	4.46	4.49
4265	NASDAQ	AAPL	Wed, Apr 29, 2009	4.46	4.53	4.42	4.47
4264	NASDAQ	AAPL	Tue, Apr 28, 2009	4.41	4.51	4.40	4.43
4263	NASDAQ	AAPL	Mon, Apr 27, 2009	4.39	4.46	4.38	4.45
4262	NASDAQ	AAPL	Fri, Apr 24, 2009	4.45	4.47	4.39	4.43
4261	NASDAQ	AAPL	Thu, Apr 23, 2009	4.52	4.54	4.41	4.48
4260	NASDAQ	AAPL	Wed, Apr 22, 2009	4.38	4.48	4.33	4.34
4259	NASDAQ	AAPL	Tue, Apr 21, 2009	4.25	4.36	4.24	4.35
4258	NASDAQ	AAPL	Mon, Apr 20, 2009	4.35	4.39	4.26	4.30
4257	NASDAQ	AAPL	Fri, Apr 17, 2009	4.33	4.44	4.29	4.41
4256	NASDAQ	AAPL	Thu, Apr 16, 2009	4.26	4.40	4.24	4.34
4255	NASDAQ	AAPL	Wed, Apr 15, 2009	4.19	4.22	4.13	4.20
4254	NASDAQ	AAPL	Tue, Apr 14, 2009	4.27	4.29	4.19	4.23
4253	NASDAQ	AAPL	Mon, Apr 13, 2009	4.29	4.32	4.25	4.29
4252	NASDAQ	AAPL	Thu, Apr 9, 2009	4.23	4.29	4.21	4.27
4251	NASDAQ	AAPL	Wed, Apr 8, 2009	4.12	4.17	4.09	4.15
4250	NASDAQ	AAPL	Tue, Apr 7, 2009	4.16	4.17	4.08	4.11
4249	NASDAQ	AAPL	Mon, Apr 6, 2009	4.11	4.24	4.05	4.23
4248	NASDAQ	AAPL	Fri, Apr 3, 2009	4.08	4.15	4.05	4.14
4247	NASDAQ	AAPL	Thu, Apr 2, 2009	3.93	4.10	3.92	4.03
4246	NASDAQ	AAPL	Wed, Apr 1, 2009	3.72	3.89	3.71	3.88
4245	NASDAQ	AAPL	Tue, Mar 31, 2009	3.77	3.84	3.75	3.75
4244	NASDAQ	AAPL	Mon, Mar 30, 2009	3.73	3.75	3.66	3.73
4243	NASDAQ	AAPL	Fri, Mar 27, 2009	3.87	3.88	3.80	3.82
4242	NASDAQ	AAPL	Thu, Mar 26, 2009	3.85	3.93	3.84	3.92
4241	NASDAQ	AAPL	Wed, Mar 25, 2009	3.84	3.87	3.71	3.80
4240	NASDAQ	AAPL	Tue, Mar 24, 2009	3.80	3.91	3.76	3.82
4239	NASDAQ	AAPL	Mon, Mar 23, 2009	3.67	3.86	3.63	3.85
4238	NASDAQ	AAPL	Fri, Mar 20, 2009	3.65	3.68	3.59	3.63
4237	NASDAQ	AAPL	Thu, Mar 19, 2009	3.64	3.69	3.58	3.63
4236	NASDAQ	AAPL	Wed, Mar 18, 2009	3.57	3.70	3.56	3.63
4235	NASDAQ	AAPL	Tue, Mar 17, 2009	3.40	3.56	3.40	3.56
4234	NASDAQ	AAPL	Mon, Mar 16, 2009	3.45	3.48	3.36	3.41
4233	NASDAQ	AAPL	Fri, Mar 13, 2009	3.44	3.47	3.39	3.43
4232	NASDAQ	AAPL	Thu, Mar 12, 2009	3.32	3.45	3.29	3.44
4231	NASDAQ	AAPL	Wed, Mar 11, 2009	3.21	3.36	3.20	3.31
4230	NASDAQ	AAPL	Tue, Mar 10, 2009	3.03	3.18	3.01	3.17
4229	NASDAQ	AAPL	Mon, Mar 9, 2009	3.01	3.13	2.95	2.97
4228	NASDAQ	AAPL	Fri, Mar 6, 2009	3.16	3.16	2.94	3.05
4227	NASDAQ	AAPL	Thu, Mar 5, 2009	3.23	3.28	3.16	3.17
4226	NASDAQ	AAPL	Wed, Mar 4, 2009	3.22	3.31	3.19	3.26
4225	NASDAQ	AAPL	Tue, Mar 3, 2009	3.18	3.24	3.14	3.16
4224	NASDAQ	AAPL	Mon, Mar 2, 2009	3.15	3.26	3.13	3.14
4223	NASDAQ	AAPL	Fri, Feb 27, 2009	3.14	3.26	3.13	3.19
4222	NASDAQ	AAPL	Thu, Feb 26, 2009	3.29	3.32	3.18	3.19
4221	NASDAQ	AAPL	Wed, Feb 25, 2009	3.21	3.32	3.19	3.26
4220	NASDAQ	AAPL	Tue, Feb 24, 2009	3.12	3.25	3.11	3.22
4219	NASDAQ	AAPL	Mon, Feb 23, 2009	3.27	3.29	3.09	3.11
4218	NASDAQ	AAPL	Fri, Feb 20, 2009	3.19	3.30	3.18	3.26
4217	NASDAQ	AAPL	Thu, Feb 19, 2009	3.33	3.37	3.22	3.24
4216	NASDAQ	AAPL	Wed, Feb 18, 2009	3.39	3.42	3.31	3.37
4215	NASDAQ	AAPL	Tue, Feb 17, 2009	3.46	3.47	3.37	3.38
4214	NASDAQ	AAPL	Fri, Feb 13, 2009	3.54	3.57	3.50	3.54
4213	NASDAQ	AAPL	Thu, Feb 12, 2009	3.42	3.56	3.42	3.55
4212	NASDAQ	AAPL	Wed, Feb 11, 2009	3.44	3.51	3.42	3.46
4211	NASDAQ	AAPL	Tue, Feb 10, 2009	3.62	3.66	3.47	3.49
4210	NASDAQ	AAPL	Mon, Feb 9, 2009	3.57	3.68	3.55	3.66
4209	NASDAQ	AAPL	Fri, Feb 6, 2009	3.47	3.57	3.46	3.56
4208	NASDAQ	AAPL	Thu, Feb 5, 2009	3.31	3.47	3.31	3.45
4207	NASDAQ	AAPL	Wed, Feb 4, 2009	3.33	3.44	3.33	3.34
4206	NASDAQ	AAPL	Tue, Feb 3, 2009	3.28	3.34	3.22	3.32
4205	NASDAQ	AAPL	Mon, Feb 2, 2009	3.18	3.29	3.18	3.27
4204	NASDAQ	AAPL	Fri, Jan 30, 2009	3.31	3.34	3.21	3.22
4203	NASDAQ	AAPL	Thu, Jan 29, 2009	3.32	3.37	3.31	3.32
4202	NASDAQ	AAPL	Wed, Jan 28, 2009	3.29	3.39	3.27	3.36
4201	NASDAQ	AAPL	Tue, Jan 27, 2009	3.22	3.27	3.21	3.24
4200	NASDAQ	AAPL	Mon, Jan 26, 2009	3.17	3.25	3.15	3.20
4199	NASDAQ	AAPL	Fri, Jan 23, 2009	3.10	3.21	3.09	3.16
4198	NASDAQ	AAPL	Thu, Jan 22, 2009	3.14	3.21	3.07	3.16
4197	NASDAQ	AAPL	Wed, Jan 21, 2009	2.84	2.96	2.83	2.96
4196	NASDAQ	AAPL	Tue, Jan 20, 2009	2.93	2.93	2.79	2.79
4195	NASDAQ	AAPL	Fri, Jan 16, 2009	3.01	3.01	2.87	2.94
4194	NASDAQ	AAPL	Thu, Jan 15, 2009	2.88	3.00	2.86	2.98
4193	NASDAQ	AAPL	Wed, Jan 14, 2009	3.08	3.12	3.03	3.05
4192	NASDAQ	AAPL	Tue, Jan 13, 2009	3.15	3.20	3.08	3.13
4191	NASDAQ	AAPL	Mon, Jan 12, 2009	3.23	3.25	3.13	3.17
4190	NASDAQ	AAPL	Fri, Jan 9, 2009	3.33	3.34	3.22	3.24
4189	NASDAQ	AAPL	Thu, Jan 8, 2009	3.23	3.33	3.22	3.31
4188	NASDAQ	AAPL	Wed, Jan 7, 2009	3.28	3.30	3.22	3.25
4187	NASDAQ	AAPL	Tue, Jan 6, 2009	3.43	3.47	3.30	3.32
4186	NASDAQ	AAPL	Mon, Jan 5, 2009	3.33	3.44	3.31	3.38
4185	NASDAQ	AAPL	Fri, Jan 2, 2009	3.07	3.25	3.04	3.24
4184	NASDAQ	AAPL	Wed, Dec 31, 2008	3.07	3.13	3.05	3.05
4183	NASDAQ	AAPL	Tue, Dec 30, 2008	3.12	3.14	3.03	3.08
4182	NASDAQ	AAPL	Mon, Dec 29, 2008	3.09	3.13	3.04	3.09
4181	NASDAQ	AAPL	Fri, Dec 26, 2008	3.09	3.12	3.04	3.06
4180	NASDAQ	AAPL	Wed, Dec 24, 2008	3.08	3.08	3.02	3.04
4179	NASDAQ	AAPL	Tue, Dec 23, 2008	3.10	3.14	3.07	3.09
4178	NASDAQ	AAPL	Mon, Dec 22, 2008	3.22	3.22	3.02	3.06
4177	NASDAQ	AAPL	Fri, Dec 19, 2008	3.21	3.25	3.17	3.21
4176	NASDAQ	AAPL	Thu, Dec 18, 2008	3.19	3.24	3.16	3.19
4175	NASDAQ	AAPL	Wed, Dec 17, 2008	3.25	3.25	3.14	3.18
4174	NASDAQ	AAPL	Tue, Dec 16, 2008	3.36	3.45	3.31	3.41
4173	NASDAQ	AAPL	Mon, Dec 15, 2008	3.43	3.44	3.32	3.38
4172	NASDAQ	AAPL	Fri, Dec 12, 2008	3.31	3.54	3.30	3.51
4171	NASDAQ	AAPL	Thu, Dec 11, 2008	3.48	3.62	3.39	3.39
4170	NASDAQ	AAPL	Wed, Dec 10, 2008	3.50	3.55	3.45	3.51
4169	NASDAQ	AAPL	Tue, Dec 9, 2008	3.50	3.70	3.47	3.57
4168	NASDAQ	AAPL	Mon, Dec 8, 2008	3.47	3.60	3.42	3.56
4167	NASDAQ	AAPL	Fri, Dec 5, 2008	3.23	3.37	3.17	3.36
4166	NASDAQ	AAPL	Thu, Dec 4, 2008	3.37	3.40	3.18	3.26
4165	NASDAQ	AAPL	Wed, Dec 3, 2008	3.19	3.44	3.17	3.43
4164	NASDAQ	AAPL	Tue, Dec 2, 2008	3.22	3.31	3.09	3.30
4163	NASDAQ	AAPL	Mon, Dec 1, 2008	3.26	3.30	3.18	3.18
4162	NASDAQ	AAPL	Fri, Nov 28, 2008	3.38	3.38	3.28	3.31
4161	NASDAQ	AAPL	Wed, Nov 26, 2008	3.21	3.40	3.21	3.39
4160	NASDAQ	AAPL	Tue, Nov 25, 2008	3.38	3.38	3.15	3.24
4159	NASDAQ	AAPL	Mon, Nov 24, 2008	3.04	3.39	3.03	3.32
4158	NASDAQ	AAPL	Fri, Nov 21, 2008	2.93	3.00	2.83	2.95
4157	NASDAQ	AAPL	Thu, Nov 20, 2008	3.04	3.09	2.86	2.87
4156	NASDAQ	AAPL	Wed, Nov 19, 2008	3.19	3.27	3.08	3.08
4155	NASDAQ	AAPL	Tue, Nov 18, 2008	3.20	3.25	3.10	3.21
4154	NASDAQ	AAPL	Mon, Nov 17, 2008	3.16	3.23	3.12	3.15
4153	NASDAQ	AAPL	Fri, Nov 14, 2008	3.35	3.36	3.21	3.22
4152	NASDAQ	AAPL	Thu, Nov 13, 2008	3.21	3.44	3.07	3.44
4151	NASDAQ	AAPL	Wed, Nov 12, 2008	3.30	3.33	3.21	3.22
4150	NASDAQ	AAPL	Tue, Nov 11, 2008	3.39	3.47	3.30	3.38
4149	NASDAQ	AAPL	Mon, Nov 10, 2008	3.58	3.59	3.38	3.42
4148	NASDAQ	AAPL	Fri, Nov 7, 2008	3.54	3.57	3.42	3.51
4147	NASDAQ	AAPL	Thu, Nov 6, 2008	3.61	3.67	3.50	3.54
4146	NASDAQ	AAPL	Wed, Nov 5, 2008	3.89	3.92	3.68	3.69
4145	NASDAQ	AAPL	Tue, Nov 4, 2008	3.93	3.99	3.81	3.96
4144	NASDAQ	AAPL	Mon, Nov 3, 2008	3.78	3.90	3.75	3.82
4143	NASDAQ	AAPL	Fri, Oct 31, 2008	3.84	3.96	3.76	3.84
4142	NASDAQ	AAPL	Thu, Oct 30, 2008	3.87	4.01	3.84	3.97
4141	NASDAQ	AAPL	Wed, Oct 29, 2008	3.60	3.91	3.57	3.73
4140	NASDAQ	AAPL	Tue, Oct 28, 2008	3.41	3.59	3.30	3.57
4139	NASDAQ	AAPL	Mon, Oct 27, 2008	3.40	3.49	3.28	3.29
4138	NASDAQ	AAPL	Fri, Oct 24, 2008	3.23	3.50	3.22	3.44
4137	NASDAQ	AAPL	Thu, Oct 23, 2008	3.45	3.54	3.28	3.51
4136	NASDAQ	AAPL	Wed, Oct 22, 2008	3.48	3.62	3.32	3.46
4135	NASDAQ	AAPL	Tue, Oct 21, 2008	3.46	3.50	3.26	3.27
4134	NASDAQ	AAPL	Mon, Oct 20, 2008	3.56	3.57	3.34	3.52
4133	NASDAQ	AAPL	Fri, Oct 17, 2008	3.56	3.64	3.07	3.48
4132	NASDAQ	AAPL	Thu, Oct 16, 2008	3.56	3.69	3.28	3.64
4131	NASDAQ	AAPL	Wed, Oct 15, 2008	3.71	3.82	3.50	3.50
4130	NASDAQ	AAPL	Tue, Oct 14, 2008	4.15	4.16	3.68	3.72
4129	NASDAQ	AAPL	Mon, Oct 13, 2008	3.73	3.95	3.61	3.94
4128	NASDAQ	AAPL	Fri, Oct 10, 2008	3.06	3.57	3.04	3.46
4127	NASDAQ	AAPL	Thu, Oct 9, 2008	3.33	3.42	3.09	3.17
4126	NASDAQ	AAPL	Wed, Oct 8, 2008	3.07	3.44	3.06	3.21
4125	NASDAQ	AAPL	Tue, Oct 7, 2008	3.59	3.63	3.18	3.18
4124	NASDAQ	AAPL	Mon, Oct 6, 2008	3.28	3.53	3.13	3.51
4123	NASDAQ	AAPL	Fri, Oct 3, 2008	3.71	3.80	3.38	3.47
4122	NASDAQ	AAPL	Thu, Oct 2, 2008	3.86	3.89	3.57	3.58
4121	NASDAQ	AAPL	Wed, Oct 1, 2008	4.00	4.01	3.84	3.90
4120	NASDAQ	AAPL	Tue, Sep 30, 2008	3.87	4.11	3.80	4.06
4119	NASDAQ	AAPL	Mon, Sep 29, 2008	4.27	4.27	3.59	3.76
4118	NASDAQ	AAPL	Fri, Sep 26, 2008	4.46	4.64	4.39	4.58
4117	NASDAQ	AAPL	Thu, Sep 25, 2008	4.64	4.81	4.59	4.71
4116	NASDAQ	AAPL	Wed, Sep 24, 2008	4.55	4.68	4.47	4.60
4115	NASDAQ	AAPL	Tue, Sep 23, 2008	4.71	4.85	4.52	4.53
4114	NASDAQ	AAPL	Mon, Sep 22, 2008	5.00	5.01	4.67	4.68
4113	NASDAQ	AAPL	Fri, Sep 19, 2008	5.09	5.15	4.87	5.03
4112	NASDAQ	AAPL	Thu, Sep 18, 2008	4.66	4.84	4.31	4.79
4111	NASDAQ	AAPL	Wed, Sep 17, 2008	4.95	4.95	4.57	4.57
4110	NASDAQ	AAPL	Tue, Sep 16, 2008	4.78	5.09	4.72	5.00
4109	NASDAQ	AAPL	Mon, Sep 15, 2008	5.07	5.27	5.01	5.01
4108	NASDAQ	AAPL	Fri, Sep 12, 2008	5.39	5.39	5.23	5.32
4107	NASDAQ	AAPL	Thu, Sep 11, 2008	5.29	5.46	5.21	5.45
4106	NASDAQ	AAPL	Wed, Sep 10, 2008	5.44	5.54	5.31	5.41
4105	NASDAQ	AAPL	Tue, Sep 9, 2008	5.60	5.71	5.35	5.42
4104	NASDAQ	AAPL	Mon, Sep 8, 2008	5.88	5.89	5.41	5.64
4103	NASDAQ	AAPL	Fri, Sep 5, 2008	5.66	5.80	5.63	5.72
4102	NASDAQ	AAPL	Thu, Sep 4, 2008	5.92	6.00	5.74	5.76
4101	NASDAQ	AAPL	Wed, Sep 3, 2008	5.96	6.02	5.86	5.96
4100	NASDAQ	AAPL	Tue, Sep 2, 2008	6.16	6.20	5.89	5.94
4099	NASDAQ	AAPL	Fri, Aug 29, 2008	6.18	6.20	6.04	6.05
4098	NASDAQ	AAPL	Thu, Aug 28, 2008	6.26	6.29	6.17	6.21
4097	NASDAQ	AAPL	Wed, Aug 27, 2008	6.19	6.28	6.15	6.24
4096	NASDAQ	AAPL	Tue, Aug 26, 2008	6.17	6.25	6.16	6.20
4095	NASDAQ	AAPL	Mon, Aug 25, 2008	6.29	6.29	6.13	6.16
4094	NASDAQ	AAPL	Fri, Aug 22, 2008	6.28	6.34	6.27	6.31
4093	NASDAQ	AAPL	Thu, Aug 21, 2008	6.23	6.27	6.14	6.22
4092	NASDAQ	AAPL	Wed, Aug 20, 2008	6.24	6.32	6.20	6.28
4091	NASDAQ	AAPL	Tue, Aug 19, 2008	6.23	6.32	6.14	6.20
4090	NASDAQ	AAPL	Mon, Aug 18, 2008	6.27	6.35	6.21	6.26
4089	NASDAQ	AAPL	Fri, Aug 15, 2008	6.39	6.42	6.25	6.28
4088	NASDAQ	AAPL	Thu, Aug 14, 2008	6.37	6.44	6.35	6.40
4087	NASDAQ	AAPL	Wed, Aug 13, 2008	6.36	6.43	6.28	6.40
4086	NASDAQ	AAPL	Tue, Aug 12, 2008	6.20	6.40	6.20	6.31
4085	NASDAQ	AAPL	Mon, Aug 11, 2008	6.07	6.30	6.06	6.20
4084	NASDAQ	AAPL	Fri, Aug 8, 2008	5.85	6.06	5.85	6.06
4083	NASDAQ	AAPL	Thu, Aug 7, 2008	5.81	5.93	5.77	5.84
4082	NASDAQ	AAPL	Wed, Aug 6, 2008	5.71	5.98	5.64	5.86
4081	NASDAQ	AAPL	Tue, Aug 5, 2008	5.55	5.74	5.53	5.74
4080	NASDAQ	AAPL	Mon, Aug 4, 2008	5.59	5.64	5.46	5.47
4079	NASDAQ	AAPL	Fri, Aug 1, 2008	5.71	5.71	5.56	5.60
4078	NASDAQ	AAPL	Thu, Jul 31, 2008	5.63	5.79	5.61	5.68
4077	NASDAQ	AAPL	Wed, Jul 30, 2008	5.64	5.73	5.57	5.71
4076	NASDAQ	AAPL	Tue, Jul 29, 2008	5.55	5.69	5.49	5.61
4075	NASDAQ	AAPL	Mon, Jul 28, 2008	5.80	5.80	5.50	5.51
4074	NASDAQ	AAPL	Fri, Jul 25, 2008	5.73	5.82	5.67	5.79
4073	NASDAQ	AAPL	Thu, Jul 24, 2008	5.87	5.90	5.66	5.68
4072	NASDAQ	AAPL	Wed, Jul 23, 2008	5.89	6.01	5.77	5.94
4071	NASDAQ	AAPL	Tue, Jul 22, 2008	5.32	5.81	5.23	5.79
4070	NASDAQ	AAPL	Mon, Jul 21, 2008	5.96	5.98	5.75	5.94
4069	NASDAQ	AAPL	Fri, Jul 18, 2008	6.02	6.06	5.89	5.90
4068	NASDAQ	AAPL	Thu, Jul 17, 2008	6.22	6.25	6.12	6.14
4067	NASDAQ	AAPL	Wed, Jul 16, 2008	6.08	6.18	6.02	6.17
4066	NASDAQ	AAPL	Tue, Jul 15, 2008	6.16	6.21	5.94	6.06
4065	NASDAQ	AAPL	Mon, Jul 14, 2008	6.40	6.40	6.18	6.21
4064	NASDAQ	AAPL	Fri, Jul 11, 2008	6.27	6.33	6.11	6.16
4063	NASDAQ	AAPL	Thu, Jul 10, 2008	6.25	6.33	6.12	6.31
4062	NASDAQ	AAPL	Wed, Jul 9, 2008	6.44	6.46	6.22	6.22
4061	NASDAQ	AAPL	Tue, Jul 8, 2008	6.26	6.42	6.17	6.41
4060	NASDAQ	AAPL	Mon, Jul 7, 2008	6.18	6.33	6.14	6.26
4059	NASDAQ	AAPL	Thu, Jul 3, 2008	6.06	6.15	5.92	6.08
4058	NASDAQ	AAPL	Wed, Jul 2, 2008	6.26	6.34	6.01	6.01
4057	NASDAQ	AAPL	Tue, Jul 1, 2008	5.87	6.24	5.86	6.24
4056	NASDAQ	AAPL	Mon, Jun 30, 2008	6.08	6.14	5.95	5.98
4055	NASDAQ	AAPL	Fri, Jun 27, 2008	5.95	6.09	5.86	6.07
4054	NASDAQ	AAPL	Thu, Jun 26, 2008	6.22	6.24	6.00	6.01
4053	NASDAQ	AAPL	Wed, Jun 25, 2008	6.24	6.39	6.21	6.34
4052	NASDAQ	AAPL	Tue, Jun 24, 2008	6.16	6.28	6.13	6.19
4051	NASDAQ	AAPL	Mon, Jun 23, 2008	6.24	6.28	6.13	6.18
4050	NASDAQ	AAPL	Fri, Jun 20, 2008	6.41	6.46	6.25	6.26
4049	NASDAQ	AAPL	Thu, Jun 19, 2008	6.38	6.51	6.31	6.46
4048	NASDAQ	AAPL	Wed, Jun 18, 2008	6.47	6.51	6.33	6.38
4047	NASDAQ	AAPL	Tue, Jun 17, 2008	6.36	6.50	6.34	6.48
4046	NASDAQ	AAPL	Mon, Jun 16, 2008	6.12	6.35	6.04	6.32
4045	NASDAQ	AAPL	Fri, Jun 13, 2008	6.13	6.22	5.90	6.16
4044	NASDAQ	AAPL	Thu, Jun 12, 2008	6.48	6.52	6.11	6.19
4043	NASDAQ	AAPL	Wed, Jun 11, 2008	6.58	6.64	6.41	6.46
4042	NASDAQ	AAPL	Tue, Jun 10, 2008	6.45	6.67	6.39	6.63
4041	NASDAQ	AAPL	Mon, Jun 9, 2008	6.60	6.61	6.28	6.49
4040	NASDAQ	AAPL	Fri, Jun 6, 2008	6.71	6.78	6.63	6.63
4039	NASDAQ	AAPL	Thu, Jun 5, 2008	6.66	6.78	6.63	6.77
4038	NASDAQ	AAPL	Wed, Jun 4, 2008	6.57	6.68	6.54	6.61
4037	NASDAQ	AAPL	Tue, Jun 3, 2008	6.67	6.72	6.51	6.62
4036	NASDAQ	AAPL	Mon, Jun 2, 2008	6.74	6.77	6.59	6.65
4035	NASDAQ	AAPL	Fri, May 30, 2008	6.69	6.77	6.69	6.74
4034	NASDAQ	AAPL	Thu, May 29, 2008	6.67	6.72	6.63	6.67
4033	NASDAQ	AAPL	Wed, May 28, 2008	6.69	6.71	6.56	6.68
4032	NASDAQ	AAPL	Tue, May 27, 2008	6.53	6.66	6.49	6.66
4031	NASDAQ	AAPL	Fri, May 23, 2008	6.46	6.50	6.35	6.47
4030	NASDAQ	AAPL	Thu, May 22, 2008	6.40	6.48	6.14	6.32
4029	NASDAQ	AAPL	Wed, May 21, 2008	6.63	6.71	6.29	6.36
4028	NASDAQ	AAPL	Tue, May 20, 2008	6.49	6.65	6.43	6.64
4027	NASDAQ	AAPL	Mon, May 19, 2008	6.71	6.74	6.48	6.56
4026	NASDAQ	AAPL	Fri, May 16, 2008	6.79	6.80	6.68	6.70
4025	NASDAQ	AAPL	Thu, May 15, 2008	6.67	6.78	6.58	6.78
4024	NASDAQ	AAPL	Wed, May 14, 2008	6.83	6.87	6.63	6.65
4023	NASDAQ	AAPL	Tue, May 13, 2008	6.74	6.84	6.71	6.78
4022	NASDAQ	AAPL	Mon, May 12, 2008	6.61	6.75	6.53	6.72
4021	NASDAQ	AAPL	Fri, May 9, 2008	6.54	6.58	6.48	6.55
4020	NASDAQ	AAPL	Thu, May 8, 2008	6.56	6.66	6.54	6.61
4019	NASDAQ	AAPL	Wed, May 7, 2008	6.64	6.72	6.45	6.52
4018	NASDAQ	AAPL	Tue, May 6, 2008	6.60	6.68	6.51	6.67
4017	NASDAQ	AAPL	Mon, May 5, 2008	6.50	6.62	6.47	6.60
4016	NASDAQ	AAPL	Fri, May 2, 2008	6.44	6.50	6.38	6.46
4015	NASDAQ	AAPL	Thu, May 1, 2008	6.25	6.43	6.25	6.43
4014	NASDAQ	AAPL	Wed, Apr 30, 2008	6.29	6.43	6.18	6.21
4013	NASDAQ	AAPL	Tue, Apr 29, 2008	6.11	6.27	6.08	6.25
4012	NASDAQ	AAPL	Mon, Apr 28, 2008	6.06	6.21	6.04	6.15
4011	NASDAQ	AAPL	Fri, Apr 25, 2008	6.10	6.11	5.94	6.06
4010	NASDAQ	AAPL	Thu, Apr 24, 2008	5.91	6.07	5.69	6.03
4009	NASDAQ	AAPL	Wed, Apr 23, 2008	5.86	5.89	5.75	5.82
4008	NASDAQ	AAPL	Tue, Apr 22, 2008	5.98	6.00	5.65	5.72
4007	NASDAQ	AAPL	Mon, Apr 21, 2008	5.79	6.02	5.78	6.01
4006	NASDAQ	AAPL	Fri, Apr 18, 2008	5.68	5.80	5.66	5.75
4005	NASDAQ	AAPL	Thu, Apr 17, 2008	5.51	5.57	5.48	5.52
4004	NASDAQ	AAPL	Wed, Apr 16, 2008	5.42	5.50	5.38	5.49
4003	NASDAQ	AAPL	Tue, Apr 15, 2008	5.34	5.35	5.20	5.30
4002	NASDAQ	AAPL	Mon, Apr 14, 2008	5.24	5.33	5.16	5.28
4001	NASDAQ	AAPL	Fri, Apr 11, 2008	5.45	5.48	5.23	5.26
4000	NASDAQ	AAPL	Thu, Apr 10, 2008	5.40	5.55	5.38	5.52
3999	NASDAQ	AAPL	Wed, Apr 9, 2008	5.48	5.50	5.37	5.41
3998	NASDAQ	AAPL	Tue, Apr 8, 2008	5.48	5.59	5.44	5.46
3997	NASDAQ	AAPL	Mon, Apr 7, 2008	5.58	5.70	5.54	5.57
3996	NASDAQ	AAPL	Fri, Apr 4, 2008	5.44	5.53	5.38	5.47
3995	NASDAQ	AAPL	Thu, Apr 3, 2008	5.25	5.49	5.25	5.41
3994	NASDAQ	AAPL	Wed, Apr 2, 2008	5.31	5.40	5.21	5.27
3993	NASDAQ	AAPL	Tue, Apr 1, 2008	5.23	5.35	5.13	5.34
3992	NASDAQ	AAPL	Mon, Mar 31, 2008	5.12	5.20	5.09	5.13
3991	NASDAQ	AAPL	Fri, Mar 28, 2008	5.06	5.17	5.06	5.11
3990	NASDAQ	AAPL	Thu, Mar 27, 2008	5.18	5.19	5.00	5.01
3989	NASDAQ	AAPL	Wed, Mar 26, 2008	5.03	5.21	5.02	5.18
3988	NASDAQ	AAPL	Tue, Mar 25, 2008	5.00	5.11	4.90	5.04
3987	NASDAQ	AAPL	Mon, Mar 24, 2008	4.79	5.03	4.77	4.98
3986	NASDAQ	AAPL	Thu, Mar 20, 2008	4.68	4.76	4.61	4.76
3985	NASDAQ	AAPL	Wed, Mar 19, 2008	4.75	4.80	4.63	4.63
3984	NASDAQ	AAPL	Tue, Mar 18, 2008	4.61	4.75	4.60	4.74
3983	NASDAQ	AAPL	Mon, Mar 17, 2008	4.38	4.59	4.38	4.53
3982	NASDAQ	AAPL	Fri, Mar 14, 2008	4.64	4.65	4.44	4.52
3981	NASDAQ	AAPL	Thu, Mar 13, 2008	4.43	4.63	4.39	4.57
3980	NASDAQ	AAPL	Wed, Mar 12, 2008	4.54	4.60	4.47	4.50
3979	NASDAQ	AAPL	Tue, Mar 11, 2008	4.43	4.55	4.36	4.55
3978	NASDAQ	AAPL	Mon, Mar 10, 2008	4.36	4.41	4.26	4.27
3977	NASDAQ	AAPL	Fri, Mar 7, 2008	4.30	4.39	4.25	4.37
3976	NASDAQ	AAPL	Thu, Mar 6, 2008	4.45	4.55	4.31	4.32
3975	NASDAQ	AAPL	Wed, Mar 5, 2008	4.41	4.47	4.37	4.45
3974	NASDAQ	AAPL	Tue, Mar 4, 2008	4.36	4.46	4.30	4.45
3973	NASDAQ	AAPL	Mon, Mar 3, 2008	4.44	4.50	4.21	4.35
3972	NASDAQ	AAPL	Fri, Feb 29, 2008	4.62	4.65	4.46	4.47
3971	NASDAQ	AAPL	Thu, Feb 28, 2008	4.54	4.72	4.49	4.64
3970	NASDAQ	AAPL	Wed, Feb 27, 2008	4.22	4.39	4.22	4.39
3969	NASDAQ	AAPL	Tue, Feb 26, 2008	4.20	4.32	4.12	4.26
3968	NASDAQ	AAPL	Mon, Feb 25, 2008	4.24	4.29	4.17	4.28
3967	NASDAQ	AAPL	Fri, Feb 22, 2008	4.37	4.38	4.14	4.27
3966	NASDAQ	AAPL	Thu, Feb 21, 2008	4.50	4.52	4.32	4.34
3965	NASDAQ	AAPL	Wed, Feb 20, 2008	4.36	4.45	4.35	4.42
3964	NASDAQ	AAPL	Tue, Feb 19, 2008	4.50	4.53	4.34	4.36
3963	NASDAQ	AAPL	Fri, Feb 15, 2008	4.51	4.54	4.43	4.45
3962	NASDAQ	AAPL	Thu, Feb 14, 2008	4.62	4.67	4.54	4.55
3961	NASDAQ	AAPL	Wed, Feb 13, 2008	4.52	4.64	4.49	4.62
3960	NASDAQ	AAPL	Tue, Feb 12, 2008	4.67	4.68	4.42	4.46
3959	NASDAQ	AAPL	Mon, Feb 11, 2008	4.57	4.64	4.54	4.62
3958	NASDAQ	AAPL	Fri, Feb 8, 2008	4.36	4.49	4.34	4.48
3957	NASDAQ	AAPL	Thu, Feb 7, 2008	4.28	4.46	4.19	4.33
3956	NASDAQ	AAPL	Wed, Feb 6, 2008	4.67	4.71	4.35	4.36
3955	NASDAQ	AAPL	Tue, Feb 5, 2008	4.66	4.79	4.60	4.62
3954	NASDAQ	AAPL	Mon, Feb 4, 2008	4.79	4.85	4.69	4.70
3953	NASDAQ	AAPL	Fri, Feb 1, 2008	4.87	4.88	4.72	4.78
3952	NASDAQ	AAPL	Thu, Jan 31, 2008	4.62	4.88	4.62	4.83
3951	NASDAQ	AAPL	Wed, Jan 30, 2008	4.69	4.84	4.64	4.71
3950	NASDAQ	AAPL	Tue, Jan 29, 2008	4.68	4.74	4.61	4.70
3949	NASDAQ	AAPL	Mon, Jan 28, 2008	4.58	4.76	4.52	4.64
3948	NASDAQ	AAPL	Fri, Jan 25, 2008	4.96	4.97	4.63	4.64
3947	NASDAQ	AAPL	Thu, Jan 24, 2008	5.00	5.03	4.71	4.84
3946	NASDAQ	AAPL	Wed, Jan 23, 2008	4.86	5.00	4.51	4.97
3945	NASDAQ	AAPL	Tue, Jan 22, 2008	5.29	5.71	5.21	5.56
3944	NASDAQ	AAPL	Fri, Jan 18, 2008	5.78	5.92	5.70	5.76
3943	NASDAQ	AAPL	Thu, Jan 17, 2008	5.77	5.91	5.66	5.75
3942	NASDAQ	AAPL	Wed, Jan 16, 2008	5.90	6.04	5.60	5.70
3941	NASDAQ	AAPL	Tue, Jan 15, 2008	6.35	6.40	5.88	6.04
3940	NASDAQ	AAPL	Mon, Jan 14, 2008	6.34	6.41	6.26	6.39
3939	NASDAQ	AAPL	Fri, Jan 11, 2008	6.29	6.35	6.07	6.17
3938	NASDAQ	AAPL	Thu, Jan 10, 2008	6.34	6.46	6.26	6.36
3937	NASDAQ	AAPL	Wed, Jan 9, 2008	6.12	6.41	6.01	6.41
3936	NASDAQ	AAPL	Tue, Jan 8, 2008	6.43	6.52	6.10	6.12
3935	NASDAQ	AAPL	Mon, Jan 7, 2008	6.47	6.56	6.08	6.34
3934	NASDAQ	AAPL	Fri, Jan 4, 2008	6.84	6.89	6.39	6.43
3933	NASDAQ	AAPL	Thu, Jan 3, 2008	6.98	7.05	6.88	6.96
3932	NASDAQ	AAPL	Wed, Jan 2, 2008	7.12	7.15	6.88	6.96
3931	NASDAQ	AAPL	Mon, Dec 31, 2007	7.13	7.16	7.06	7.07
3930	NASDAQ	AAPL	Fri, Dec 28, 2007	7.16	7.20	7.03	7.14
3929	NASDAQ	AAPL	Thu, Dec 27, 2007	7.11	7.25	7.06	7.09
3928	NASDAQ	AAPL	Wed, Dec 26, 2007	7.11	7.18	7.03	7.11
3927	NASDAQ	AAPL	Mon, Dec 24, 2007	6.97	7.12	6.96	7.10
3926	NASDAQ	AAPL	Fri, Dec 21, 2007	6.79	6.93	6.78	6.93
3925	NASDAQ	AAPL	Thu, Dec 20, 2007	6.62	6.71	6.55	6.69
3924	NASDAQ	AAPL	Wed, Dec 19, 2007	6.54	6.59	6.46	6.54
3923	NASDAQ	AAPL	Tue, Dec 18, 2007	6.66	6.69	6.38	6.54
3922	NASDAQ	AAPL	Mon, Dec 17, 2007	6.81	6.88	6.54	6.59
3921	NASDAQ	AAPL	Fri, Dec 14, 2007	6.80	7.14	6.77	6.80
3920	NASDAQ	AAPL	Thu, Dec 13, 2007	6.79	6.86	6.71	6.85
3919	NASDAQ	AAPL	Wed, Dec 12, 2007	6.91	6.95	6.63	6.82
3918	NASDAQ	AAPL	Tue, Dec 11, 2007	6.96	7.03	6.69	6.73
3917	NASDAQ	AAPL	Mon, Dec 10, 2007	6.91	6.99	6.88	6.94
3916	NASDAQ	AAPL	Fri, Dec 7, 2007	6.81	6.96	6.72	6.94
3915	NASDAQ	AAPL	Thu, Dec 6, 2007	6.65	6.79	6.65	6.78
3914	NASDAQ	AAPL	Wed, Dec 5, 2007	6.53	6.64	6.51	6.63
3913	NASDAQ	AAPL	Tue, Dec 4, 2007	6.33	6.46	6.32	6.42
3912	NASDAQ	AAPL	Mon, Dec 3, 2007	6.50	6.58	6.35	6.39
3911	NASDAQ	AAPL	Fri, Nov 30, 2007	6.69	6.70	6.42	6.51
3910	NASDAQ	AAPL	Thu, Nov 29, 2007	6.41	6.61	6.40	6.58
3909	NASDAQ	AAPL	Wed, Nov 28, 2007	6.32	6.45	6.26	6.44
3908	NASDAQ	AAPL	Tue, Nov 27, 2007	6.26	6.28	6.07	6.24
3907	NASDAQ	AAPL	Mon, Nov 26, 2007	6.20	6.33	6.16	6.16
3906	NASDAQ	AAPL	Fri, Nov 23, 2007	6.14	6.14	6.06	6.13
3905	NASDAQ	AAPL	Wed, Nov 21, 2007	5.92	6.16	5.88	6.02
3904	NASDAQ	AAPL	Tue, Nov 20, 2007	5.92	6.14	5.84	6.03
3903	NASDAQ	AAPL	Mon, Nov 19, 2007	5.93	6.01	5.79	5.86
3902	NASDAQ	AAPL	Fri, Nov 16, 2007	5.90	5.97	5.69	5.94
3901	NASDAQ	AAPL	Thu, Nov 15, 2007	5.94	6.06	5.73	5.87
3900	NASDAQ	AAPL	Wed, Nov 14, 2007	6.33	6.34	5.85	5.93
3899	NASDAQ	AAPL	Tue, Nov 13, 2007	5.74	6.11	5.49	6.07
3898	NASDAQ	AAPL	Mon, Nov 12, 2007	5.90	5.99	5.38	5.49
3897	NASDAQ	AAPL	Fri, Nov 9, 2007	6.11	6.25	5.90	5.91
3896	NASDAQ	AAPL	Thu, Nov 8, 2007	6.67	6.68	5.99	6.27
3895	NASDAQ	AAPL	Wed, Nov 7, 2007	6.81	6.88	6.65	6.65
3894	NASDAQ	AAPL	Tue, Nov 6, 2007	6.68	6.86	6.62	6.85
3893	NASDAQ	AAPL	Mon, Nov 5, 2007	6.62	6.75	6.58	6.65
3892	NASDAQ	AAPL	Fri, Nov 2, 2007	6.76	6.77	6.55	6.71
3891	NASDAQ	AAPL	Thu, Nov 1, 2007	6.74	6.79	6.43	6.69
3890	NASDAQ	AAPL	Wed, Oct 31, 2007	6.70	6.79	6.61	6.78
3889	NASDAQ	AAPL	Tue, Oct 30, 2007	6.65	6.76	6.60	6.68
3888	NASDAQ	AAPL	Mon, Oct 29, 2007	6.62	6.66	6.60	6.61
3887	NASDAQ	AAPL	Fri, Oct 26, 2007	6.62	6.62	6.53	6.60
3886	NASDAQ	AAPL	Thu, Oct 25, 2007	6.60	6.64	6.49	6.53
3885	NASDAQ	AAPL	Wed, Oct 24, 2007	6.64	6.69	6.40	6.64
3884	NASDAQ	AAPL	Tue, Oct 23, 2007	6.73	6.74	6.53	6.65
3883	NASDAQ	AAPL	Mon, Oct 22, 2007	6.08	6.25	6.07	6.23
3882	NASDAQ	AAPL	Fri, Oct 19, 2007	6.22	6.24	6.07	6.09
3881	NASDAQ	AAPL	Thu, Oct 18, 2007	6.13	6.22	6.11	6.20
3880	NASDAQ	AAPL	Wed, Oct 17, 2007	6.17	6.18	6.04	6.17
3879	NASDAQ	AAPL	Tue, Oct 16, 2007	5.91	6.08	5.90	6.06
3878	NASDAQ	AAPL	Mon, Oct 15, 2007	6.00	6.06	5.84	5.96
3877	NASDAQ	AAPL	Fri, Oct 12, 2007	5.82	5.97	5.78	5.97
3876	NASDAQ	AAPL	Thu, Oct 11, 2007	6.05	6.14	5.47	5.79
3875	NASDAQ	AAPL	Wed, Oct 10, 2007	5.98	6.00	5.91	5.96
3874	NASDAQ	AAPL	Tue, Oct 9, 2007	6.08	6.11	5.95	6.00
3873	NASDAQ	AAPL	Mon, Oct 8, 2007	5.84	6.00	5.82	6.00
3872	NASDAQ	AAPL	Fri, Oct 5, 2007	5.66	5.77	5.63	5.77
3871	NASDAQ	AAPL	Thu, Oct 4, 2007	5.64	5.65	5.48	5.58
3870	NASDAQ	AAPL	Wed, Oct 3, 2007	5.64	5.69	5.61	5.64
3869	NASDAQ	AAPL	Tue, Oct 2, 2007	5.59	5.66	5.57	5.66
3868	NASDAQ	AAPL	Mon, Oct 1, 2007	5.52	5.62	5.46	5.58
3867	NASDAQ	AAPL	Fri, Sep 28, 2007	5.48	5.52	5.46	5.48
3866	NASDAQ	AAPL	Thu, Sep 27, 2007	5.49	5.52	5.44	5.52
3865	NASDAQ	AAPL	Wed, Sep 26, 2007	5.52	5.54	5.40	5.46
3864	NASDAQ	AAPL	Tue, Sep 25, 2007	5.24	5.47	5.24	5.47
3863	NASDAQ	AAPL	Mon, Sep 24, 2007	5.24	5.35	5.24	5.30
3862	NASDAQ	AAPL	Fri, Sep 21, 2007	5.04	5.17	5.01	5.15
3861	NASDAQ	AAPL	Thu, Sep 20, 2007	5.01	5.06	4.98	5.01
3860	NASDAQ	AAPL	Wed, Sep 19, 2007	5.11	5.11	4.98	5.03
3859	NASDAQ	AAPL	Tue, Sep 18, 2007	4.97	5.10	4.92	5.03
3858	NASDAQ	AAPL	Mon, Sep 17, 2007	4.96	5.02	4.91	4.94
3857	NASDAQ	AAPL	Fri, Sep 14, 2007	4.88	4.96	4.86	4.96
3856	NASDAQ	AAPL	Thu, Sep 13, 2007	4.96	4.96	4.88	4.90
3855	NASDAQ	AAPL	Wed, Sep 12, 2007	4.86	4.98	4.85	4.89
3854	NASDAQ	AAPL	Tue, Sep 11, 2007	4.93	4.94	4.78	4.84
3853	NASDAQ	AAPL	Mon, Sep 10, 2007	4.89	4.93	4.78	4.88
3852	NASDAQ	AAPL	Fri, Sep 7, 2007	4.71	4.73	4.64	4.71
3851	NASDAQ	AAPL	Thu, Sep 6, 2007	4.84	4.91	4.74	4.82
3850	NASDAQ	AAPL	Wed, Sep 5, 2007	5.18	5.21	4.86	4.88
3849	NASDAQ	AAPL	Tue, Sep 4, 2007	5.00	5.20	4.99	5.15
3848	NASDAQ	AAPL	Fri, Aug 31, 2007	4.98	4.99	4.91	4.95
3847	NASDAQ	AAPL	Thu, Aug 30, 2007	4.74	4.94	4.73	4.87
3846	NASDAQ	AAPL	Wed, Aug 29, 2007	4.64	4.79	4.63	4.79
3845	NASDAQ	AAPL	Tue, Aug 28, 2007	4.68	4.73	4.52	4.53
3844	NASDAQ	AAPL	Mon, Aug 27, 2007	4.76	4.81	4.72	4.72
3843	NASDAQ	AAPL	Fri, Aug 24, 2007	4.66	4.83	4.64	4.83
3842	NASDAQ	AAPL	Thu, Aug 23, 2007	4.75	4.76	4.63	4.68
3841	NASDAQ	AAPL	Wed, Aug 22, 2007	4.69	4.74	4.65	4.73
3840	NASDAQ	AAPL	Tue, Aug 21, 2007	4.36	4.61	4.32	4.56
3839	NASDAQ	AAPL	Mon, Aug 20, 2007	4.43	4.45	4.30	4.37
3838	NASDAQ	AAPL	Fri, Aug 17, 2007	4.36	4.41	4.28	4.36
3837	NASDAQ	AAPL	Thu, Aug 16, 2007	4.18	4.23	3.99	4.18
3836	NASDAQ	AAPL	Wed, Aug 15, 2007	4.38	4.46	4.27	4.28
3835	NASDAQ	AAPL	Tue, Aug 14, 2007	4.58	4.58	4.42	4.43
3834	NASDAQ	AAPL	Mon, Aug 13, 2007	4.58	4.62	4.52	4.56
3833	NASDAQ	AAPL	Fri, Aug 10, 2007	4.40	4.56	4.30	4.46
3832	NASDAQ	AAPL	Thu, Aug 9, 2007	4.68	4.75	4.47	4.51
3831	NASDAQ	AAPL	Wed, Aug 8, 2007	4.88	4.89	4.71	4.79
3830	NASDAQ	AAPL	Tue, Aug 7, 2007	4.82	4.90	4.74	4.82
3829	NASDAQ	AAPL	Mon, Aug 6, 2007	4.75	4.83	4.58	4.83
3828	NASDAQ	AAPL	Fri, Aug 3, 2007	4.83	4.86	4.70	4.71
3827	NASDAQ	AAPL	Thu, Aug 2, 2007	4.88	4.89	4.79	4.87
3826	NASDAQ	AAPL	Wed, Aug 1, 2007	4.77	4.84	4.56	4.82
3825	NASDAQ	AAPL	Tue, Jul 31, 2007	5.11	5.12	4.70	4.71
3824	NASDAQ	AAPL	Mon, Jul 30, 2007	5.15	5.19	4.98	5.05
3823	NASDAQ	AAPL	Fri, Jul 27, 2007	5.22	5.32	5.14	5.14
3822	NASDAQ	AAPL	Thu, Jul 26, 2007	5.21	5.30	4.89	5.21
3821	NASDAQ	AAPL	Wed, Jul 25, 2007	4.91	4.94	4.82	4.90
3820	NASDAQ	AAPL	Tue, Jul 24, 2007	4.96	5.04	4.79	4.82
3819	NASDAQ	AAPL	Mon, Jul 23, 2007	5.12	5.19	5.03	5.13
3818	NASDAQ	AAPL	Fri, Jul 20, 2007	5.06	5.15	5.00	5.13
3817	NASDAQ	AAPL	Thu, Jul 19, 2007	5.01	5.03	4.99	5.00
3816	NASDAQ	AAPL	Wed, Jul 18, 2007	4.94	4.94	4.86	4.93
3815	NASDAQ	AAPL	Tue, Jul 17, 2007	4.94	4.99	4.91	4.96
3814	NASDAQ	AAPL	Mon, Jul 16, 2007	4.94	5.00	4.91	4.93
3813	NASDAQ	AAPL	Fri, Jul 13, 2007	4.82	4.92	4.80	4.92
3812	NASDAQ	AAPL	Thu, Jul 12, 2007	4.78	4.79	4.73	4.79
3811	NASDAQ	AAPL	Wed, Jul 11, 2007	4.72	4.78	4.69	4.73
3810	NASDAQ	AAPL	Tue, Jul 10, 2007	4.60	4.80	4.60	4.73
3809	NASDAQ	AAPL	Mon, Jul 9, 2007	4.73	4.75	4.61	4.65
3808	NASDAQ	AAPL	Fri, Jul 6, 2007	4.75	4.76	4.66	4.73
3807	NASDAQ	AAPL	Thu, Jul 5, 2007	4.60	4.75	4.60	4.74
3806	NASDAQ	AAPL	Tue, Jul 3, 2007	4.36	4.55	4.34	4.54
3805	NASDAQ	AAPL	Mon, Jul 2, 2007	4.32	4.36	4.26	4.33
3804	NASDAQ	AAPL	Fri, Jun 29, 2007	4.36	4.43	4.32	4.36
3803	NASDAQ	AAPL	Thu, Jun 28, 2007	4.37	4.37	4.29	4.31
3802	NASDAQ	AAPL	Wed, Jun 27, 2007	4.31	4.36	4.26	4.35
3801	NASDAQ	AAPL	Tue, Jun 26, 2007	4.43	4.43	4.24	4.27
3800	NASDAQ	AAPL	Mon, Jun 25, 2007	4.44	4.47	4.32	4.37
3799	NASDAQ	AAPL	Fri, Jun 22, 2007	4.42	4.44	4.37	4.39
3798	NASDAQ	AAPL	Thu, Jun 21, 2007	4.35	4.44	4.31	4.43
3797	NASDAQ	AAPL	Wed, Jun 20, 2007	4.42	4.45	4.34	4.34
3796	NASDAQ	AAPL	Tue, Jun 19, 2007	4.45	4.46	4.39	4.42
3795	NASDAQ	AAPL	Mon, Jun 18, 2007	4.40	4.47	4.38	4.47
3794	NASDAQ	AAPL	Fri, Jun 15, 2007	4.31	4.31	4.28	4.30
3793	NASDAQ	AAPL	Thu, Jun 14, 2007	4.19	4.27	4.16	4.24
3792	NASDAQ	AAPL	Wed, Jun 13, 2007	4.33	4.33	4.12	4.20
3791	NASDAQ	AAPL	Tue, Jun 12, 2007	4.26	4.35	4.23	4.30
3790	NASDAQ	AAPL	Mon, Jun 11, 2007	4.50	4.51	4.27	4.29
3789	NASDAQ	AAPL	Fri, Jun 8, 2007	4.49	4.49	4.37	4.45
3788	NASDAQ	AAPL	Thu, Jun 7, 2007	4.46	4.56	4.40	4.43
3787	NASDAQ	AAPL	Wed, Jun 6, 2007	4.37	4.43	4.36	4.42
3786	NASDAQ	AAPL	Tue, Jun 5, 2007	4.34	4.38	4.30	4.38
3785	NASDAQ	AAPL	Mon, Jun 4, 2007	4.24	4.35	4.21	4.33
3784	NASDAQ	AAPL	Fri, Jun 1, 2007	4.33	4.33	4.22	4.23
3783	NASDAQ	AAPL	Thu, May 31, 2007	4.29	4.36	4.27	4.33
3782	NASDAQ	AAPL	Wed, May 30, 2007	4.08	4.25	4.05	4.24
3781	NASDAQ	AAPL	Tue, May 29, 2007	4.09	4.10	4.02	4.08
3780	NASDAQ	AAPL	Fri, May 25, 2007	4.00	4.06	3.98	4.06
3779	NASDAQ	AAPL	Thu, May 24, 2007	4.03	4.09	3.94	3.95
3778	NASDAQ	AAPL	Wed, May 23, 2007	4.07	4.11	4.02	4.03
3777	NASDAQ	AAPL	Tue, May 22, 2007	4.02	4.06	4.00	4.06
3776	NASDAQ	AAPL	Mon, May 21, 2007	3.94	4.02	3.93	4.00
3775	NASDAQ	AAPL	Fri, May 18, 2007	3.94	3.95	3.92	3.93
3774	NASDAQ	AAPL	Thu, May 17, 2007	3.83	3.92	3.83	3.91
3773	NASDAQ	AAPL	Wed, May 16, 2007	3.88	3.89	3.69	3.83
3772	NASDAQ	AAPL	Tue, May 15, 2007	3.91	3.94	3.80	3.84
3771	NASDAQ	AAPL	Mon, May 14, 2007	3.92	3.93	3.87	3.91
3770	NASDAQ	AAPL	Fri, May 11, 2007	3.85	3.90	3.81	3.88
3769	NASDAQ	AAPL	Thu, May 10, 2007	3.81	3.89	3.78	3.83
3768	NASDAQ	AAPL	Wed, May 9, 2007	3.75	3.82	3.75	3.82
3767	NASDAQ	AAPL	Tue, May 8, 2007	3.70	3.76	3.69	3.75
3766	NASDAQ	AAPL	Mon, May 7, 2007	3.61	3.73	3.61	3.71
3765	NASDAQ	AAPL	Fri, May 4, 2007	3.60	3.63	3.59	3.60
3764	NASDAQ	AAPL	Thu, May 3, 2007	3.60	3.62	3.57	3.59
3763	NASDAQ	AAPL	Wed, May 2, 2007	3.56	3.59	3.55	3.59
3762	NASDAQ	AAPL	Tue, May 1, 2007	3.56	3.58	3.52	3.55
3761	NASDAQ	AAPL	Mon, Apr 30, 2007	3.57	3.61	3.56	3.56
3760	NASDAQ	AAPL	Fri, Apr 27, 2007	3.51	3.57	3.49	3.57
3759	NASDAQ	AAPL	Thu, Apr 26, 2007	3.63	3.66	3.51	3.53
3758	NASDAQ	AAPL	Wed, Apr 25, 2007	3.37	3.41	3.35	3.41
3757	NASDAQ	AAPL	Tue, Apr 24, 2007	3.36	3.44	3.26	3.33
3756	NASDAQ	AAPL	Mon, Apr 23, 2007	3.27	3.35	3.27	3.34
3755	NASDAQ	AAPL	Fri, Apr 20, 2007	3.25	3.26	3.23	3.25
3754	NASDAQ	AAPL	Thu, Apr 19, 2007	3.22	3.26	3.21	3.22
3753	NASDAQ	AAPL	Wed, Apr 18, 2007	3.22	3.24	3.20	3.23
3752	NASDAQ	AAPL	Tue, Apr 17, 2007	3.29	3.30	3.20	3.23
3751	NASDAQ	AAPL	Mon, Apr 16, 2007	3.23	3.27	3.22	3.27
3750	NASDAQ	AAPL	Fri, Apr 13, 2007	3.25	3.26	3.22	3.22
3749	NASDAQ	AAPL	Thu, Apr 12, 2007	3.29	3.30	3.24	3.29
3748	NASDAQ	AAPL	Wed, Apr 11, 2007	3.35	3.36	3.30	3.31
3747	NASDAQ	AAPL	Tue, Apr 10, 2007	3.35	3.37	3.34	3.37
3746	NASDAQ	AAPL	Mon, Apr 9, 2007	3.40	3.40	3.32	3.34
3745	NASDAQ	AAPL	Thu, Apr 5, 2007	3.36	3.38	3.34	3.38
3744	NASDAQ	AAPL	Wed, Apr 4, 2007	3.39	3.40	3.36	3.37
3743	NASDAQ	AAPL	Tue, Apr 3, 2007	3.36	3.40	3.35	3.38
3742	NASDAQ	AAPL	Mon, Apr 2, 2007	3.36	3.37	3.32	3.34
3741	NASDAQ	AAPL	Fri, Mar 30, 2007	3.37	3.38	3.31	3.32
3740	NASDAQ	AAPL	Thu, Mar 29, 2007	3.36	3.36	3.29	3.35
3739	NASDAQ	AAPL	Wed, Mar 28, 2007	3.39	3.41	3.33	3.33
3738	NASDAQ	AAPL	Tue, Mar 27, 2007	3.42	3.46	3.39	3.41
3737	NASDAQ	AAPL	Mon, Mar 26, 2007	3.36	3.43	3.33	3.42
3736	NASDAQ	AAPL	Fri, Mar 23, 2007	3.33	3.36	3.33	3.34
3735	NASDAQ	AAPL	Thu, Mar 22, 2007	3.35	3.37	3.32	3.36
3734	NASDAQ	AAPL	Wed, Mar 21, 2007	3.29	3.36	3.27	3.35
3733	NASDAQ	AAPL	Tue, Mar 20, 2007	3.26	3.28	3.25	3.27
3732	NASDAQ	AAPL	Mon, Mar 19, 2007	3.22	3.27	3.20	3.25
3731	NASDAQ	AAPL	Fri, Mar 16, 2007	3.20	3.21	3.19	3.20
3730	NASDAQ	AAPL	Thu, Mar 15, 2007	3.21	3.23	3.19	3.20
3729	NASDAQ	AAPL	Wed, Mar 14, 2007	3.16	3.21	3.14	3.21
3728	NASDAQ	AAPL	Tue, Mar 13, 2007	3.19	3.24	3.16	3.16
3727	NASDAQ	AAPL	Mon, Mar 12, 2007	3.15	3.21	3.14	3.21
3726	NASDAQ	AAPL	Fri, Mar 9, 2007	3.17	3.17	3.12	3.14
3725	NASDAQ	AAPL	Thu, Mar 8, 2007	3.16	3.17	3.12	3.14
3724	NASDAQ	AAPL	Wed, Mar 7, 2007	3.14	3.18	3.12	3.13
3723	NASDAQ	AAPL	Tue, Mar 6, 2007	3.14	3.15	3.12	3.15
3722	NASDAQ	AAPL	Mon, Mar 5, 2007	3.07	3.17	3.06	3.08
3721	NASDAQ	AAPL	Fri, Mar 2, 2007	3.10	3.13	3.04	3.05
3720	NASDAQ	AAPL	Thu, Mar 1, 2007	3.00	3.15	2.99	3.11
3719	NASDAQ	AAPL	Wed, Feb 28, 2007	2.96	3.06	2.96	3.02
3718	NASDAQ	AAPL	Tue, Feb 27, 2007	3.08	3.11	2.98	3.00
3717	NASDAQ	AAPL	Mon, Feb 26, 2007	3.21	3.21	3.13	3.17
3716	NASDAQ	AAPL	Fri, Feb 23, 2007	3.18	3.23	3.17	3.18
3715	NASDAQ	AAPL	Thu, Feb 22, 2007	3.24	3.24	3.16	3.20
3714	NASDAQ	AAPL	Wed, Feb 21, 2007	3.07	3.20	3.07	3.19
3713	NASDAQ	AAPL	Tue, Feb 20, 2007	3.02	3.08	3.01	3.07
3712	NASDAQ	AAPL	Fri, Feb 16, 2007	3.04	3.05	3.02	3.03
3711	NASDAQ	AAPL	Thu, Feb 15, 2007	3.05	3.06	3.03	3.04
3710	NASDAQ	AAPL	Wed, Feb 14, 2007	3.02	3.06	3.02	3.05
3709	NASDAQ	AAPL	Tue, Feb 13, 2007	3.04	3.05	3.01	3.02
3708	NASDAQ	AAPL	Mon, Feb 12, 2007	3.02	3.04	2.99	3.03
3707	NASDAQ	AAPL	Fri, Feb 9, 2007	3.07	3.08	2.97	2.97
3706	NASDAQ	AAPL	Thu, Feb 8, 2007	3.05	3.09	3.05	3.08
3705	NASDAQ	AAPL	Wed, Feb 7, 2007	3.02	3.09	2.98	3.08
3704	NASDAQ	AAPL	Tue, Feb 6, 2007	3.02	3.02	2.96	3.01
3703	NASDAQ	AAPL	Mon, Feb 5, 2007	3.01	3.04	3.00	3.00
3702	NASDAQ	AAPL	Fri, Feb 2, 2007	3.00	3.04	2.99	3.03
3701	NASDAQ	AAPL	Thu, Feb 1, 2007	3.08	3.08	3.03	3.03
3700	NASDAQ	AAPL	Wed, Jan 31, 2007	3.03	3.07	3.01	3.06
3699	NASDAQ	AAPL	Tue, Jan 30, 2007	3.09	3.09	3.04	3.06
3698	NASDAQ	AAPL	Mon, Jan 29, 2007	3.08	3.09	3.05	3.07
3697	NASDAQ	AAPL	Fri, Jan 26, 2007	3.11	3.12	3.04	3.05
3696	NASDAQ	AAPL	Thu, Jan 25, 2007	3.11	3.16	3.07	3.09
3695	NASDAQ	AAPL	Wed, Jan 24, 2007	3.10	3.11	3.07	3.11
3694	NASDAQ	AAPL	Tue, Jan 23, 2007	3.06	3.13	3.05	3.07
3693	NASDAQ	AAPL	Mon, Jan 22, 2007	3.18	3.18	3.06	3.10
3692	NASDAQ	AAPL	Fri, Jan 19, 2007	3.17	3.20	3.15	3.16
3691	NASDAQ	AAPL	Thu, Jan 18, 2007	3.29	3.29	3.18	3.18
3690	NASDAQ	AAPL	Wed, Jan 17, 2007	3.48	3.49	3.39	3.39
3689	NASDAQ	AAPL	Tue, Jan 16, 2007	3.42	3.47	3.41	3.47
3688	NASDAQ	AAPL	Fri, Jan 12, 2007	3.38	3.40	3.33	3.38
3687	NASDAQ	AAPL	Thu, Jan 11, 2007	3.43	3.46	3.40	3.42
3686	NASDAQ	AAPL	Wed, Jan 10, 2007	3.38	3.49	3.34	3.46
3685	NASDAQ	AAPL	Tue, Jan 9, 2007	3.09	3.32	3.04	3.31
3684	NASDAQ	AAPL	Mon, Jan 8, 2007	3.07	3.09	3.05	3.05
3683	NASDAQ	AAPL	Fri, Jan 5, 2007	3.06	3.08	3.01	3.04
3682	NASDAQ	AAPL	Thu, Jan 4, 2007	3.00	3.07	2.99	3.06
3681	NASDAQ	AAPL	Wed, Jan 3, 2007	3.08	3.09	2.93	2.99
3680	NASDAQ	AAPL	Fri, Dec 29, 2006	3.00	3.05	2.98	3.03
3679	NASDAQ	AAPL	Thu, Dec 28, 2006	2.87	2.90	2.84	2.89
3678	NASDAQ	AAPL	Wed, Dec 27, 2006	2.79	2.93	2.74	2.91
3677	NASDAQ	AAPL	Tue, Dec 26, 2006	2.93	2.95	2.89	2.91
3676	NASDAQ	AAPL	Fri, Dec 22, 2006	2.98	3.00	2.91	2.94
3675	NASDAQ	AAPL	Thu, Dec 21, 2006	3.02	3.05	2.94	2.96
3674	NASDAQ	AAPL	Wed, Dec 20, 2006	3.09	3.10	3.03	3.03
3673	NASDAQ	AAPL	Tue, Dec 19, 2006	3.03	3.10	2.99	3.08
3672	NASDAQ	AAPL	Mon, Dec 18, 2006	3.13	3.14	3.02	3.05
3671	NASDAQ	AAPL	Fri, Dec 15, 2006	3.18	3.19	3.12	3.13
3670	NASDAQ	AAPL	Thu, Dec 14, 2006	3.18	3.21	3.15	3.16
3669	NASDAQ	AAPL	Wed, Dec 13, 2006	3.14	3.18	3.11	3.18
3668	NASDAQ	AAPL	Tue, Dec 12, 2006	3.16	3.17	3.05	3.08
3667	NASDAQ	AAPL	Mon, Dec 11, 2006	3.18	3.19	3.14	3.17
3666	NASDAQ	AAPL	Fri, Dec 8, 2006	3.12	3.19	3.11	3.15
3665	NASDAQ	AAPL	Thu, Dec 7, 2006	3.22	3.23	3.10	3.11
3664	NASDAQ	AAPL	Wed, Dec 6, 2006	3.24	3.26	3.20	3.21
3663	NASDAQ	AAPL	Tue, Dec 5, 2006	3.27	3.30	3.25	3.26
3662	NASDAQ	AAPL	Mon, Dec 4, 2006	3.28	3.29	3.23	3.25
3661	NASDAQ	AAPL	Fri, Dec 1, 2006	3.28	3.30	3.22	3.26
3660	NASDAQ	AAPL	Thu, Nov 30, 2006	3.29	3.31	3.25	3.27
3659	NASDAQ	AAPL	Wed, Nov 29, 2006	3.32	3.33	3.22	3.28
3658	NASDAQ	AAPL	Tue, Nov 28, 2006	3.23	3.28	3.21	3.28
3657	NASDAQ	AAPL	Mon, Nov 27, 2006	3.30	3.33	3.20	3.20
3656	NASDAQ	AAPL	Fri, Nov 24, 2006	3.20	3.32	3.20	3.27
3655	NASDAQ	AAPL	Wed, Nov 22, 2006	3.18	3.24	3.14	3.23
3654	NASDAQ	AAPL	Tue, Nov 21, 2006	3.12	3.16	3.11	3.16
3653	NASDAQ	AAPL	Mon, Nov 20, 2006	3.05	3.11	3.04	3.09
3652	NASDAQ	AAPL	Fri, Nov 17, 2006	3.04	3.07	3.04	3.07
3651	NASDAQ	AAPL	Thu, Nov 16, 2006	3.03	3.08	3.02	3.06
3650	NASDAQ	AAPL	Wed, Nov 15, 2006	3.04	3.07	3.00	3.00
3649	NASDAQ	AAPL	Tue, Nov 14, 2006	3.03	3.04	3.00	3.04
3648	NASDAQ	AAPL	Mon, Nov 13, 2006	2.97	3.02	2.95	3.01
3647	NASDAQ	AAPL	Fri, Nov 10, 2006	2.98	2.99	2.95	2.97
3646	NASDAQ	AAPL	Thu, Nov 9, 2006	2.96	3.02	2.93	2.98
3645	NASDAQ	AAPL	Wed, Nov 8, 2006	2.86	2.95	2.85	2.94
3644	NASDAQ	AAPL	Tue, Nov 7, 2006	2.87	2.89	2.86	2.88
3643	NASDAQ	AAPL	Mon, Nov 6, 2006	2.82	2.86	2.80	2.85
3642	NASDAQ	AAPL	Fri, Nov 3, 2006	2.83	2.84	2.78	2.80
3641	NASDAQ	AAPL	Thu, Nov 2, 2006	2.82	2.83	2.80	2.82
3640	NASDAQ	AAPL	Wed, Nov 1, 2006	2.90	2.91	2.80	2.83
3639	NASDAQ	AAPL	Tue, Oct 31, 2006	2.91	2.92	2.87	2.90
3638	NASDAQ	AAPL	Mon, Oct 30, 2006	2.86	2.89	2.84	2.87
3637	NASDAQ	AAPL	Fri, Oct 27, 2006	2.92	2.94	2.86	2.87
3636	NASDAQ	AAPL	Thu, Oct 26, 2006	2.92	2.95	2.90	2.94
3635	NASDAQ	AAPL	Wed, Oct 25, 2006	2.90	2.93	2.89	2.92
3634	NASDAQ	AAPL	Tue, Oct 24, 2006	2.91	2.92	2.86	2.89
3633	NASDAQ	AAPL	Mon, Oct 23, 2006	2.86	2.93	2.85	2.91
3632	NASDAQ	AAPL	Fri, Oct 20, 2006	2.82	2.86	2.81	2.86
3631	NASDAQ	AAPL	Thu, Oct 19, 2006	2.83	2.86	2.79	2.82
3630	NASDAQ	AAPL	Wed, Oct 18, 2006	2.67	2.69	2.64	2.66
3629	NASDAQ	AAPL	Tue, Oct 17, 2006	2.68	2.69	2.64	2.65
3628	NASDAQ	AAPL	Mon, Oct 16, 2006	2.68	2.71	2.67	2.69
3627	NASDAQ	AAPL	Fri, Oct 13, 2006	2.70	2.75	2.67	2.68
3626	NASDAQ	AAPL	Thu, Oct 12, 2006	2.63	2.69	2.63	2.69
3625	NASDAQ	AAPL	Wed, Oct 11, 2006	2.63	2.64	2.59	2.62
3624	NASDAQ	AAPL	Tue, Oct 10, 2006	2.66	2.66	2.61	2.64
3623	NASDAQ	AAPL	Mon, Oct 9, 2006	2.64	2.68	2.63	2.67
3622	NASDAQ	AAPL	Fri, Oct 6, 2006	2.66	2.68	2.64	2.65
3621	NASDAQ	AAPL	Thu, Oct 5, 2006	2.66	2.72	2.65	2.67
3620	NASDAQ	AAPL	Wed, Oct 4, 2006	2.64	2.70	2.61	2.69
3619	NASDAQ	AAPL	Tue, Oct 3, 2006	2.66	2.68	2.61	2.65
3618	NASDAQ	AAPL	Mon, Oct 2, 2006	2.68	2.71	2.65	2.67
3617	NASDAQ	AAPL	Fri, Sep 29, 2006	2.76	2.77	2.74	2.75
3616	NASDAQ	AAPL	Thu, Sep 28, 2006	2.75	2.77	2.71	2.75
3615	NASDAQ	AAPL	Wed, Sep 27, 2006	2.76	2.77	2.71	2.73
3614	NASDAQ	AAPL	Tue, Sep 26, 2006	2.72	2.78	2.72	2.77
3613	NASDAQ	AAPL	Mon, Sep 25, 2006	2.64	2.71	2.63	2.71
3612	NASDAQ	AAPL	Fri, Sep 22, 2006	2.65	2.66	2.59	2.61
3611	NASDAQ	AAPL	Thu, Sep 21, 2006	2.69	2.72	2.64	2.67
3610	NASDAQ	AAPL	Wed, Sep 20, 2006	2.66	2.70	2.65	2.69
3609	NASDAQ	AAPL	Tue, Sep 19, 2006	2.64	2.66	2.60	2.63
3608	NASDAQ	AAPL	Mon, Sep 18, 2006	2.64	2.67	2.62	2.64
3607	NASDAQ	AAPL	Fri, Sep 15, 2006	2.67	2.68	2.62	2.65
3606	NASDAQ	AAPL	Thu, Sep 14, 2006	2.64	2.67	2.62	2.65
3605	NASDAQ	AAPL	Wed, Sep 13, 2006	2.60	2.65	2.58	2.65
3604	NASDAQ	AAPL	Tue, Sep 12, 2006	2.60	2.62	2.55	2.59
3603	NASDAQ	AAPL	Mon, Sep 11, 2006	2.59	2.63	2.55	2.59
3602	NASDAQ	AAPL	Fri, Sep 8, 2006	2.62	2.63	2.57	2.59
3601	NASDAQ	AAPL	Thu, Sep 7, 2006	2.52	2.62	2.51	2.60
3600	NASDAQ	AAPL	Wed, Sep 6, 2006	2.54	2.56	2.49	2.50
3599	NASDAQ	AAPL	Tue, Sep 5, 2006	2.46	2.55	2.45	2.55
3598	NASDAQ	AAPL	Fri, Sep 1, 2006	2.45	2.45	2.42	2.44
3597	NASDAQ	AAPL	Thu, Aug 31, 2006	2.40	2.44	2.38	2.42
3596	NASDAQ	AAPL	Wed, Aug 30, 2006	2.40	2.42	2.38	2.39
3595	NASDAQ	AAPL	Tue, Aug 29, 2006	2.39	2.40	2.33	2.37
3594	NASDAQ	AAPL	Mon, Aug 28, 2006	2.44	2.45	2.38	2.39
3593	NASDAQ	AAPL	Fri, Aug 25, 2006	2.40	2.47	2.40	2.46
3592	NASDAQ	AAPL	Thu, Aug 24, 2006	2.43	2.44	2.37	2.42
3591	NASDAQ	AAPL	Wed, Aug 23, 2006	2.43	2.45	2.39	2.40
3590	NASDAQ	AAPL	Tue, Aug 22, 2006	2.38	2.44	2.38	2.42
3589	NASDAQ	AAPL	Mon, Aug 21, 2006	2.40	2.40	2.36	2.38
3588	NASDAQ	AAPL	Fri, Aug 18, 2006	2.42	2.44	2.40	2.43
3587	NASDAQ	AAPL	Thu, Aug 17, 2006	2.43	2.45	2.40	2.41
3586	NASDAQ	AAPL	Wed, Aug 16, 2006	2.39	2.43	2.37	2.43
3585	NASDAQ	AAPL	Tue, Aug 15, 2006	2.33	2.38	2.31	2.37
3584	NASDAQ	AAPL	Mon, Aug 14, 2006	2.28	2.33	2.27	2.28
3583	NASDAQ	AAPL	Fri, Aug 11, 2006	2.26	2.29	2.24	2.27
3582	NASDAQ	AAPL	Thu, Aug 10, 2006	2.26	2.31	2.24	2.29
3581	NASDAQ	AAPL	Wed, Aug 9, 2006	2.33	2.34	2.26	2.27
3580	NASDAQ	AAPL	Tue, Aug 8, 2006	2.40	2.40	2.30	2.31
3579	NASDAQ	AAPL	Mon, Aug 7, 2006	2.42	2.49	2.37	2.40
3578	NASDAQ	AAPL	Fri, Aug 4, 2006	2.39	2.45	2.32	2.44
3577	NASDAQ	AAPL	Thu, Aug 3, 2006	2.42	2.50	2.42	2.49
3576	NASDAQ	AAPL	Wed, Aug 2, 2006	2.42	2.45	2.41	2.43
3575	NASDAQ	AAPL	Tue, Aug 1, 2006	2.40	2.43	2.36	2.40
3574	NASDAQ	AAPL	Mon, Jul 31, 2006	2.39	2.45	2.37	2.43
3573	NASDAQ	AAPL	Fri, Jul 28, 2006	2.28	2.35	2.27	2.34
3572	NASDAQ	AAPL	Thu, Jul 27, 2006	2.30	2.32	2.25	2.26
3571	NASDAQ	AAPL	Wed, Jul 26, 2006	2.22	2.31	2.20	2.28
3570	NASDAQ	AAPL	Tue, Jul 25, 2006	2.21	2.22	2.17	2.21
3569	NASDAQ	AAPL	Mon, Jul 24, 2006	2.19	2.22	2.16	2.19
3568	NASDAQ	AAPL	Fri, Jul 21, 2006	2.13	2.18	2.13	2.17
3567	NASDAQ	AAPL	Thu, Jul 20, 2006	2.18	2.20	2.13	2.16
3566	NASDAQ	AAPL	Wed, Jul 19, 2006	1.89	1.97	1.87	1.93
3565	NASDAQ	AAPL	Tue, Jul 18, 2006	1.90	1.92	1.85	1.89
3564	NASDAQ	AAPL	Mon, Jul 17, 2006	1.84	1.90	1.84	1.87
3563	NASDAQ	AAPL	Fri, Jul 14, 2006	1.87	1.89	1.79	1.81
3562	NASDAQ	AAPL	Thu, Jul 13, 2006	1.86	1.93	1.84	1.87
3561	NASDAQ	AAPL	Wed, Jul 12, 2006	1.97	1.97	1.89	1.89
3560	NASDAQ	AAPL	Tue, Jul 11, 2006	1.97	2.00	1.95	1.99
3559	NASDAQ	AAPL	Mon, Jul 10, 2006	1.99	2.02	1.95	1.96
3558	NASDAQ	AAPL	Fri, Jul 7, 2006	1.98	2.02	1.95	1.98
3557	NASDAQ	AAPL	Thu, Jul 6, 2006	2.04	2.05	1.99	1.99
3556	NASDAQ	AAPL	Wed, Jul 5, 2006	2.04	2.06	2.02	2.04
3555	NASDAQ	AAPL	Mon, Jul 3, 2006	2.05	2.08	2.05	2.07
3554	NASDAQ	AAPL	Fri, Jun 30, 2006	2.06	2.06	2.02	2.05
3553	NASDAQ	AAPL	Thu, Jun 29, 2006	2.03	2.11	2.01	2.11
3552	NASDAQ	AAPL	Wed, Jun 28, 2006	2.05	2.05	1.98	2.00
3551	NASDAQ	AAPL	Tue, Jun 27, 2006	2.11	2.12	2.05	2.05
3550	NASDAQ	AAPL	Mon, Jun 26, 2006	2.11	2.11	2.08	2.11
3549	NASDAQ	AAPL	Fri, Jun 23, 2006	2.13	2.15	2.10	2.10
3548	NASDAQ	AAPL	Thu, Jun 22, 2006	2.08	2.13	2.07	2.13
3547	NASDAQ	AAPL	Wed, Jun 21, 2006	2.06	2.10	2.05	2.07
3546	NASDAQ	AAPL	Tue, Jun 20, 2006	2.06	2.08	2.05	2.05
3545	NASDAQ	AAPL	Mon, Jun 19, 2006	2.07	2.08	2.04	2.04
3544	NASDAQ	AAPL	Fri, Jun 16, 2006	2.11	2.11	2.05	2.06
3543	NASDAQ	AAPL	Thu, Jun 15, 2006	2.05	2.13	2.03	2.12
3542	NASDAQ	AAPL	Wed, Jun 14, 2006	2.08	2.10	2.02	2.06
3541	NASDAQ	AAPL	Tue, Jun 13, 2006	2.06	2.11	2.05	2.08
3540	NASDAQ	AAPL	Mon, Jun 12, 2006	2.12	2.13	2.03	2.04
3539	NASDAQ	AAPL	Fri, Jun 9, 2006	2.19	2.20	2.11	2.12
3538	NASDAQ	AAPL	Thu, Jun 8, 2006	2.09	2.18	2.04	2.17
3537	NASDAQ	AAPL	Wed, Jun 7, 2006	2.15	2.16	2.08	2.09
3536	NASDAQ	AAPL	Tue, Jun 6, 2006	2.15	2.17	2.10	2.13
3535	NASDAQ	AAPL	Mon, Jun 5, 2006	2.18	2.18	2.14	2.14
3534	NASDAQ	AAPL	Fri, Jun 2, 2006	2.25	2.25	2.17	2.20
3533	NASDAQ	AAPL	Thu, Jun 1, 2006	2.14	2.22	2.13	2.22
3532	NASDAQ	AAPL	Wed, May 31, 2006	2.21	2.21	2.10	2.13
3531	NASDAQ	AAPL	Tue, May 30, 2006	2.26	2.26	2.19	2.19
3530	NASDAQ	AAPL	Fri, May 26, 2006	2.30	2.31	2.26	2.27
3529	NASDAQ	AAPL	Thu, May 25, 2006	2.30	2.30	2.26	2.30
3528	NASDAQ	AAPL	Wed, May 24, 2006	2.25	2.27	2.20	2.26
3527	NASDAQ	AAPL	Tue, May 23, 2006	2.32	2.33	2.25	2.26
3526	NASDAQ	AAPL	Mon, May 22, 2006	2.28	2.29	2.24	2.26
3525	NASDAQ	AAPL	Fri, May 19, 2006	2.26	2.32	2.24	2.30
3524	NASDAQ	AAPL	Thu, May 18, 2006	2.35	2.37	2.25	2.26
3523	NASDAQ	AAPL	Wed, May 17, 2006	2.31	2.35	2.29	2.33
3522	NASDAQ	AAPL	Tue, May 16, 2006	2.43	2.44	2.31	2.32
3521	NASDAQ	AAPL	Mon, May 15, 2006	2.41	2.44	2.40	2.42
3520	NASDAQ	AAPL	Fri, May 12, 2006	2.42	2.45	2.39	2.42
3519	NASDAQ	AAPL	Thu, May 11, 2006	2.53	2.53	2.41	2.43
3518	NASDAQ	AAPL	Wed, May 10, 2006	2.55	2.55	2.49	2.52
3517	NASDAQ	AAPL	Tue, May 9, 2006	2.57	2.59	2.52	2.54
3516	NASDAQ	AAPL	Mon, May 8, 2006	2.61	2.64	2.56	2.57
3515	NASDAQ	AAPL	Fri, May 5, 2006	2.57	2.58	2.54	2.57
3514	NASDAQ	AAPL	Thu, May 4, 2006	2.54	2.60	2.52	2.54
3513	NASDAQ	AAPL	Wed, May 3, 2006	2.57	2.57	2.51	2.54
3512	NASDAQ	AAPL	Tue, May 2, 2006	2.51	2.57	2.50	2.56
3511	NASDAQ	AAPL	Mon, May 1, 2006	2.53	2.56	2.47	2.49
3510	NASDAQ	AAPL	Fri, Apr 28, 2006	2.48	2.55	2.47	2.51
3509	NASDAQ	AAPL	Thu, Apr 27, 2006	2.42	2.50	2.41	2.48
3508	NASDAQ	AAPL	Wed, Apr 26, 2006	2.38	2.44	2.37	2.43
3507	NASDAQ	AAPL	Tue, Apr 25, 2006	2.36	2.38	2.34	2.36
3506	NASDAQ	AAPL	Mon, Apr 24, 2006	2.39	2.39	2.34	2.35
3505	NASDAQ	AAPL	Fri, Apr 21, 2006	2.44	2.45	2.37	2.39
3504	NASDAQ	AAPL	Thu, Apr 20, 2006	2.48	2.50	2.36	2.42
3503	NASDAQ	AAPL	Wed, Apr 19, 2006	2.39	2.39	2.34	2.34
3502	NASDAQ	AAPL	Tue, Apr 18, 2006	2.32	2.37	2.31	2.37
3501	NASDAQ	AAPL	Mon, Apr 17, 2006	2.38	2.39	2.30	2.31
3500	NASDAQ	AAPL	Thu, Apr 13, 2006	2.37	2.41	2.35	2.37
3499	NASDAQ	AAPL	Wed, Apr 12, 2006	2.43	2.43	2.37	2.38
3498	NASDAQ	AAPL	Tue, Apr 11, 2006	2.46	2.48	2.40	2.43
3497	NASDAQ	AAPL	Mon, Apr 10, 2006	2.51	2.53	2.44	2.45
3496	NASDAQ	AAPL	Fri, Apr 7, 2006	2.53	2.54	2.45	2.49
3495	NASDAQ	AAPL	Thu, Apr 6, 2006	2.44	2.57	2.44	2.54
3494	NASDAQ	AAPL	Wed, Apr 5, 2006	2.31	2.40	2.29	2.40
3493	NASDAQ	AAPL	Tue, Apr 4, 2006	2.22	2.22	2.18	2.18
3492	NASDAQ	AAPL	Mon, Apr 3, 2006	2.27	2.29	2.24	2.24
3491	NASDAQ	AAPL	Fri, Mar 31, 2006	2.26	2.27	2.22	2.24
3490	NASDAQ	AAPL	Thu, Mar 30, 2006	2.24	2.26	2.20	2.24
3489	NASDAQ	AAPL	Wed, Mar 29, 2006	2.11	2.23	2.06	2.23
3488	NASDAQ	AAPL	Tue, Mar 28, 2006	2.13	2.15	2.08	2.10
3487	NASDAQ	AAPL	Mon, Mar 27, 2006	2.16	2.19	2.12	2.13
3486	NASDAQ	AAPL	Fri, Mar 24, 2006	2.15	2.18	2.11	2.14
3485	NASDAQ	AAPL	Thu, Mar 23, 2006	2.21	2.21	2.13	2.15
3484	NASDAQ	AAPL	Wed, Mar 22, 2006	2.22	2.26	2.19	2.20
3483	NASDAQ	AAPL	Tue, Mar 21, 2006	2.30	2.30	2.19	2.21
3482	NASDAQ	AAPL	Mon, Mar 20, 2006	2.33	2.34	2.28	2.29
3481	NASDAQ	AAPL	Fri, Mar 17, 2006	2.31	2.34	2.29	2.31
3480	NASDAQ	AAPL	Thu, Mar 16, 2006	2.39	2.39	2.30	2.30
3479	NASDAQ	AAPL	Wed, Mar 15, 2006	2.42	2.43	2.34	2.37
3478	NASDAQ	AAPL	Tue, Mar 14, 2006	2.35	2.40	2.34	2.40
3477	NASDAQ	AAPL	Mon, Mar 13, 2006	2.32	2.37	2.31	2.35
3476	NASDAQ	AAPL	Fri, Mar 10, 2006	2.29	2.30	2.23	2.26
3475	NASDAQ	AAPL	Thu, Mar 9, 2006	2.36	2.37	2.28	2.28
3474	NASDAQ	AAPL	Wed, Mar 8, 2006	2.37	2.40	2.33	2.35
3473	NASDAQ	AAPL	Tue, Mar 7, 2006	2.35	2.39	2.32	2.37
3472	NASDAQ	AAPL	Mon, Mar 6, 2006	2.42	2.42	2.32	2.34
3471	NASDAQ	AAPL	Fri, Mar 3, 2006	2.48	2.50	2.41	2.42
3470	NASDAQ	AAPL	Thu, Mar 2, 2006	2.46	2.50	2.45	2.49
3469	NASDAQ	AAPL	Wed, Mar 1, 2006	2.46	2.48	2.43	2.47
3468	NASDAQ	AAPL	Tue, Feb 28, 2006	2.56	2.59	2.43	2.45
3467	NASDAQ	AAPL	Mon, Feb 27, 2006	2.57	2.58	2.52	2.54
3466	NASDAQ	AAPL	Fri, Feb 24, 2006	2.58	2.60	2.54	2.55
3465	NASDAQ	AAPL	Thu, Feb 23, 2006	2.56	2.61	2.55	2.56
3464	NASDAQ	AAPL	Wed, Feb 22, 2006	2.46	2.56	2.43	2.55
3463	NASDAQ	AAPL	Tue, Feb 21, 2006	2.52	2.53	2.45	2.47
3462	NASDAQ	AAPL	Fri, Feb 17, 2006	2.51	2.53	2.49	2.51
3461	NASDAQ	AAPL	Thu, Feb 16, 2006	2.50	2.54	2.48	2.52
3460	NASDAQ	AAPL	Wed, Feb 15, 2006	2.40	2.49	2.38	2.47
3459	NASDAQ	AAPL	Tue, Feb 14, 2006	2.33	2.43	2.32	2.42
3458	NASDAQ	AAPL	Mon, Feb 13, 2006	2.38	2.38	2.31	2.31
3457	NASDAQ	AAPL	Fri, Feb 10, 2006	2.33	2.42	2.25	2.40
3456	NASDAQ	AAPL	Thu, Feb 9, 2006	2.47	2.47	2.30	2.32
3455	NASDAQ	AAPL	Wed, Feb 8, 2006	2.45	2.47	2.36	2.46
3454	NASDAQ	AAPL	Tue, Feb 7, 2006	2.44	2.48	2.38	2.41
3453	NASDAQ	AAPL	Mon, Feb 6, 2006	2.57	2.59	2.38	2.40
3452	NASDAQ	AAPL	Fri, Feb 3, 2006	2.58	2.60	2.54	2.57
3451	NASDAQ	AAPL	Thu, Feb 2, 2006	2.68	2.69	2.57	2.58
3450	NASDAQ	AAPL	Wed, Feb 1, 2006	2.68	2.73	2.67	2.69
3449	NASDAQ	AAPL	Tue, Jan 31, 2006	2.70	2.73	2.63	2.70
3448	NASDAQ	AAPL	Mon, Jan 30, 2006	2.54	2.74	2.53	2.68
3447	NASDAQ	AAPL	Fri, Jan 27, 2006	2.61	2.63	2.54	2.57
3446	NASDAQ	AAPL	Thu, Jan 26, 2006	2.66	2.69	2.57	2.58
3445	NASDAQ	AAPL	Wed, Jan 25, 2006	2.76	2.77	2.62	2.65
3444	NASDAQ	AAPL	Tue, Jan 24, 2006	2.81	2.84	2.71	2.72
3443	NASDAQ	AAPL	Mon, Jan 23, 2006	2.72	2.84	2.71	2.77
3442	NASDAQ	AAPL	Fri, Jan 20, 2006	2.83	2.86	2.71	2.72
3441	NASDAQ	AAPL	Thu, Jan 19, 2006	2.90	2.92	2.81	2.82
3440	NASDAQ	AAPL	Wed, Jan 18, 2006	2.97	3.00	2.92	2.95
3439	NASDAQ	AAPL	Tue, Jan 17, 2006	3.06	3.09	3.00	3.03
3438	NASDAQ	AAPL	Fri, Jan 13, 2006	3.04	3.07	3.02	3.06
3437	NASDAQ	AAPL	Thu, Jan 12, 2006	3.03	3.09	2.99	3.01
3436	NASDAQ	AAPL	Wed, Jan 11, 2006	2.99	3.03	2.95	3.00
3435	NASDAQ	AAPL	Tue, Jan 10, 2006	2.72	2.92	2.71	2.89
3434	NASDAQ	AAPL	Mon, Jan 9, 2006	2.74	2.76	2.71	2.72
3433	NASDAQ	AAPL	Fri, Jan 6, 2006	2.69	2.74	2.66	2.73
3432	NASDAQ	AAPL	Thu, Jan 5, 2006	2.67	2.68	2.63	2.66
3431	NASDAQ	AAPL	Wed, Jan 4, 2006	2.68	2.71	2.66	2.68
3430	NASDAQ	AAPL	Tue, Jan 3, 2006	2.59	2.67	2.58	2.67
3429	NASDAQ	AAPL	Fri, Dec 30, 2005	2.53	2.59	2.51	2.57
3428	NASDAQ	AAPL	Thu, Dec 29, 2005	2.64	2.64	2.55	2.55
3427	NASDAQ	AAPL	Wed, Dec 28, 2005	2.66	2.67	2.62	2.63
3426	NASDAQ	AAPL	Tue, Dec 27, 2005	2.64	2.69	2.64	2.65
3425	NASDAQ	AAPL	Fri, Dec 23, 2005	2.65	2.65	2.62	2.62
3424	NASDAQ	AAPL	Thu, Dec 22, 2005	2.64	2.66	2.63	2.64
3423	NASDAQ	AAPL	Wed, Dec 21, 2005	2.59	2.63	2.59	2.63
3422	NASDAQ	AAPL	Tue, Dec 20, 2005	2.56	2.59	2.54	2.58
3421	NASDAQ	AAPL	Mon, Dec 19, 2005	2.54	2.59	2.54	2.55
3420	NASDAQ	AAPL	Fri, Dec 16, 2005	2.58	2.58	2.54	2.54
3419	NASDAQ	AAPL	Thu, Dec 15, 2005	2.60	2.60	2.55	2.58
3418	NASDAQ	AAPL	Wed, Dec 14, 2005	2.59	2.62	2.51	2.57
3417	NASDAQ	AAPL	Tue, Dec 13, 2005	2.67	2.70	2.65	2.68
3416	NASDAQ	AAPL	Mon, Dec 12, 2005	2.67	2.69	2.66	2.68
3415	NASDAQ	AAPL	Fri, Dec 9, 2005	2.65	2.66	2.62	2.65
3414	NASDAQ	AAPL	Thu, Dec 8, 2005	2.61	2.65	2.59	2.65
3413	NASDAQ	AAPL	Wed, Dec 7, 2005	2.65	2.66	2.61	2.64
3412	NASDAQ	AAPL	Tue, Dec 6, 2005	2.64	2.67	2.62	2.64
3411	NASDAQ	AAPL	Mon, Dec 5, 2005	2.57	2.59	2.55	2.57
3410	NASDAQ	AAPL	Fri, Dec 2, 2005	2.58	2.60	2.53	2.59
3409	NASDAQ	AAPL	Thu, Dec 1, 2005	2.46	2.56	2.46	2.56
3408	NASDAQ	AAPL	Wed, Nov 30, 2005	2.44	2.46	2.41	2.42
3407	NASDAQ	AAPL	Tue, Nov 29, 2005	2.50	2.51	2.41	2.43
3406	NASDAQ	AAPL	Mon, Nov 28, 2005	2.53	2.54	2.47	2.49
3405	NASDAQ	AAPL	Fri, Nov 25, 2005	2.42	2.48	2.41	2.48
3404	NASDAQ	AAPL	Wed, Nov 23, 2005	2.39	2.43	2.38	2.40
3403	NASDAQ	AAPL	Tue, Nov 22, 2005	2.32	2.38	2.30	2.38
3402	NASDAQ	AAPL	Mon, Nov 21, 2005	2.32	2.33	2.28	2.32
3401	NASDAQ	AAPL	Fri, Nov 18, 2005	2.33	2.34	2.30	2.31
3400	NASDAQ	AAPL	Thu, Nov 17, 2005	2.34	2.35	2.29	2.30
3399	NASDAQ	AAPL	Wed, Nov 16, 2005	2.26	2.32	2.25	2.32
3398	NASDAQ	AAPL	Tue, Nov 15, 2005	2.20	2.25	2.20	2.22
3397	NASDAQ	AAPL	Mon, Nov 14, 2005	2.20	2.21	2.18	2.19
3396	NASDAQ	AAPL	Fri, Nov 11, 2005	2.20	2.22	2.19	2.20
3395	NASDAQ	AAPL	Thu, Nov 10, 2005	2.17	2.19	2.11	2.19
3394	NASDAQ	AAPL	Wed, Nov 9, 2005	2.14	2.19	2.14	2.15
3393	NASDAQ	AAPL	Tue, Nov 8, 2005	2.14	2.16	2.11	2.14
3392	NASDAQ	AAPL	Mon, Nov 7, 2005	2.17	2.20	2.15	2.15
3391	NASDAQ	AAPL	Fri, Nov 4, 2005	2.16	2.19	2.13	2.18
3390	NASDAQ	AAPL	Thu, Nov 3, 2005	2.15	2.23	2.15	2.21
3389	NASDAQ	AAPL	Wed, Nov 2, 2005	2.06	2.14	2.06	2.14
3388	NASDAQ	AAPL	Tue, Nov 1, 2005	2.04	2.08	2.03	2.05
3387	NASDAQ	AAPL	Mon, Oct 31, 2005	1.97	2.07	1.96	2.06
3386	NASDAQ	AAPL	Fri, Oct 28, 2005	2.00	2.02	1.93	1.95
3385	NASDAQ	AAPL	Thu, Oct 27, 2005	2.04	2.04	1.98	1.98
3384	NASDAQ	AAPL	Wed, Oct 26, 2005	2.01	2.06	2.00	2.04
3383	NASDAQ	AAPL	Tue, Oct 25, 2005	2.01	2.03	1.99	2.00
3382	NASDAQ	AAPL	Mon, Oct 24, 2005	1.97	2.03	1.97	2.03
3381	NASDAQ	AAPL	Fri, Oct 21, 2005	2.03	2.04	1.98	1.99
3380	NASDAQ	AAPL	Thu, Oct 20, 2005	1.95	2.02	1.94	2.01
3379	NASDAQ	AAPL	Wed, Oct 19, 2005	1.86	1.96	1.83	1.96
3378	NASDAQ	AAPL	Tue, Oct 18, 2005	1.90	1.93	1.86	1.86
3377	NASDAQ	AAPL	Mon, Oct 17, 2005	1.93	1.94	1.88	1.91
3376	NASDAQ	AAPL	Fri, Oct 14, 2005	1.93	1.94	1.89	1.93
3375	NASDAQ	AAPL	Thu, Oct 13, 2005	1.77	1.93	1.76	1.92
3374	NASDAQ	AAPL	Wed, Oct 12, 2005	1.74	1.80	1.71	1.76
3373	NASDAQ	AAPL	Tue, Oct 11, 2005	1.83	1.85	1.80	1.84
3372	NASDAQ	AAPL	Mon, Oct 10, 2005	1.85	1.85	1.80	1.80
3371	NASDAQ	AAPL	Fri, Oct 7, 2005	1.85	1.85	1.81	1.83
3370	NASDAQ	AAPL	Thu, Oct 6, 2005	1.90	1.91	1.82	1.85
3369	NASDAQ	AAPL	Wed, Oct 5, 2005	1.94	1.94	1.88	1.89
3368	NASDAQ	AAPL	Tue, Oct 4, 2005	1.96	1.98	1.92	1.92
3367	NASDAQ	AAPL	Mon, Oct 3, 2005	1.93	1.95	1.92	1.94
3366	NASDAQ	AAPL	Fri, Sep 30, 2005	1.87	1.92	1.85	1.91
3365	NASDAQ	AAPL	Thu, Sep 29, 2005	1.83	1.88	1.81	1.87
3364	NASDAQ	AAPL	Wed, Sep 28, 2005	1.90	1.90	1.81	1.82
3363	NASDAQ	AAPL	Tue, Sep 27, 2005	1.93	1.94	1.91	1.91
3362	NASDAQ	AAPL	Mon, Sep 26, 2005	1.93	1.95	1.90	1.92
3361	NASDAQ	AAPL	Fri, Sep 23, 2005	1.86	1.91	1.85	1.90
3360	NASDAQ	AAPL	Thu, Sep 22, 2005	1.85	1.87	1.83	1.85
3359	NASDAQ	AAPL	Wed, Sep 21, 2005	1.89	1.89	1.85	1.86
3358	NASDAQ	AAPL	Tue, Sep 20, 2005	1.89	1.92	1.89	1.90
3357	NASDAQ	AAPL	Mon, Sep 19, 2005	1.82	1.89	1.82	1.88
3356	NASDAQ	AAPL	Fri, Sep 16, 2005	1.79	1.83	1.78	1.83
3355	NASDAQ	AAPL	Thu, Sep 15, 2005	1.79	1.79	1.76	1.78
3354	NASDAQ	AAPL	Wed, Sep 14, 2005	1.82	1.83	1.77	1.77
3353	NASDAQ	AAPL	Tue, Sep 13, 2005	1.82	1.83	1.80	1.82
3352	NASDAQ	AAPL	Mon, Sep 12, 2005	1.83	1.84	1.81	1.84
3351	NASDAQ	AAPL	Fri, Sep 9, 2005	1.79	1.83	1.78	1.83
3350	NASDAQ	AAPL	Thu, Sep 8, 2005	1.76	1.79	1.76	1.78
3349	NASDAQ	AAPL	Wed, Sep 7, 2005	1.75	1.76	1.71	1.74
3348	NASDAQ	AAPL	Tue, Sep 6, 2005	1.67	1.75	1.66	1.74
3347	NASDAQ	AAPL	Fri, Sep 2, 2005	1.65	1.67	1.65	1.65
3346	NASDAQ	AAPL	Thu, Sep 1, 2005	1.68	1.68	1.65	1.65
3345	NASDAQ	AAPL	Wed, Aug 31, 2005	1.67	1.68	1.65	1.67
3344	NASDAQ	AAPL	Tue, Aug 30, 2005	1.64	1.67	1.64	1.66
3343	NASDAQ	AAPL	Mon, Aug 29, 2005	1.62	1.64	1.62	1.64
3342	NASDAQ	AAPL	Fri, Aug 26, 2005	1.65	1.66	1.62	1.63
3341	NASDAQ	AAPL	Thu, Aug 25, 2005	1.65	1.66	1.64	1.65
3340	NASDAQ	AAPL	Wed, Aug 24, 2005	1.63	1.68	1.63	1.63
3339	NASDAQ	AAPL	Tue, Aug 23, 2005	1.64	1.65	1.62	1.63
3338	NASDAQ	AAPL	Mon, Aug 22, 2005	1.65	1.67	1.62	1.64
3337	NASDAQ	AAPL	Fri, Aug 19, 2005	1.65	1.67	1.63	1.64
3336	NASDAQ	AAPL	Thu, Aug 18, 2005	1.68	1.68	1.63	1.65
3335	NASDAQ	AAPL	Wed, Aug 17, 2005	1.66	1.69	1.66	1.68
3334	NASDAQ	AAPL	Tue, Aug 16, 2005	1.69	1.70	1.65	1.65
3333	NASDAQ	AAPL	Mon, Aug 15, 2005	1.66	1.73	1.66	1.70
3332	NASDAQ	AAPL	Fri, Aug 12, 2005	1.55	1.65	1.55	1.65
3331	NASDAQ	AAPL	Thu, Aug 11, 2005	1.55	1.58	1.54	1.57
3330	NASDAQ	AAPL	Wed, Aug 10, 2005	1.57	1.59	1.55	1.55
3329	NASDAQ	AAPL	Tue, Aug 9, 2005	1.53	1.57	1.53	1.57
3328	NASDAQ	AAPL	Mon, Aug 8, 2005	1.54	1.54	1.52	1.52
3327	NASDAQ	AAPL	Fri, Aug 5, 2005	1.52	1.55	1.50	1.54
3326	NASDAQ	AAPL	Thu, Aug 4, 2005	1.53	1.54	1.51	1.53
3325	NASDAQ	AAPL	Wed, Aug 3, 2005	1.54	1.55	1.53	1.54
3324	NASDAQ	AAPL	Tue, Aug 2, 2005	1.53	1.55	1.52	1.54
3323	NASDAQ	AAPL	Mon, Aug 1, 2005	1.52	1.54	1.50	1.53
3322	NASDAQ	AAPL	Fri, Jul 29, 2005	1.56	1.59	1.51	1.52
3321	NASDAQ	AAPL	Thu, Jul 28, 2005	1.57	1.57	1.55	1.56
3320	NASDAQ	AAPL	Wed, Jul 27, 2005	1.57	1.57	1.52	1.57
3319	NASDAQ	AAPL	Tue, Jul 26, 2005	1.57	1.58	1.55	1.56
3318	NASDAQ	AAPL	Mon, Jul 25, 2005	1.57	1.58	1.56	1.56
3317	NASDAQ	AAPL	Fri, Jul 22, 2005	1.55	1.57	1.55	1.57
3316	NASDAQ	AAPL	Thu, Jul 21, 2005	1.56	1.57	1.53	1.55
3315	NASDAQ	AAPL	Wed, Jul 20, 2005	1.53	1.56	1.52	1.56
3314	NASDAQ	AAPL	Tue, Jul 19, 2005	1.48	1.54	1.47	1.54
3313	NASDAQ	AAPL	Mon, Jul 18, 2005	1.48	1.50	1.48	1.48
3312	NASDAQ	AAPL	Fri, Jul 15, 2005	1.46	1.48	1.45	1.48
3311	NASDAQ	AAPL	Thu, Jul 14, 2005	1.46	1.50	1.44	1.46
3310	NASDAQ	AAPL	Wed, Jul 13, 2005	1.37	1.38	1.35	1.37
3309	NASDAQ	AAPL	Tue, Jul 12, 2005	1.37	1.37	1.35	1.37
3308	NASDAQ	AAPL	Mon, Jul 11, 2005	1.37	1.38	1.35	1.36
3307	NASDAQ	AAPL	Fri, Jul 8, 2005	1.35	1.37	1.34	1.37
3306	NASDAQ	AAPL	Thu, Jul 7, 2005	1.31	1.35	1.31	1.34
3305	NASDAQ	AAPL	Wed, Jul 6, 2005	1.35	1.36	1.33	1.34
3304	NASDAQ	AAPL	Tue, Jul 5, 2005	1.31	1.36	1.30	1.36
3303	NASDAQ	AAPL	Fri, Jul 1, 2005	1.32	1.32	1.30	1.30
3302	NASDAQ	AAPL	Thu, Jun 30, 2005	1.31	1.33	1.30	1.31
3301	NASDAQ	AAPL	Wed, Jun 29, 2005	1.33	1.33	1.29	1.30
3300	NASDAQ	AAPL	Tue, Jun 28, 2005	1.34	1.34	1.33	1.33
3299	NASDAQ	AAPL	Mon, Jun 27, 2005	1.32	1.36	1.31	1.33
3298	NASDAQ	AAPL	Fri, Jun 24, 2005	1.40	1.40	1.35	1.35
3297	NASDAQ	AAPL	Thu, Jun 23, 2005	1.39	1.42	1.38	1.39
3296	NASDAQ	AAPL	Wed, Jun 22, 2005	1.37	1.38	1.36	1.38
3295	NASDAQ	AAPL	Tue, Jun 21, 2005	1.35	1.36	1.34	1.35
3294	NASDAQ	AAPL	Mon, Jun 20, 2005	1.35	1.36	1.34	1.34
3293	NASDAQ	AAPL	Fri, Jun 17, 2005	1.37	1.38	1.35	1.37
3292	NASDAQ	AAPL	Thu, Jun 16, 2005	1.33	1.36	1.32	1.36
3291	NASDAQ	AAPL	Wed, Jun 15, 2005	1.32	1.33	1.30	1.33
3290	NASDAQ	AAPL	Tue, Jun 14, 2005	1.28	1.29	1.28	1.29
3289	NASDAQ	AAPL	Mon, Jun 13, 2005	1.28	1.31	1.28	1.28
3288	NASDAQ	AAPL	Fri, Jun 10, 2005	1.34	1.34	1.27	1.28
3287	NASDAQ	AAPL	Thu, Jun 9, 2005	1.32	1.36	1.32	1.34
3286	NASDAQ	AAPL	Wed, Jun 8, 2005	1.31	1.33	1.31	1.32
3285	NASDAQ	AAPL	Tue, Jun 7, 2005	1.34	1.35	1.30	1.31
3284	NASDAQ	AAPL	Mon, Jun 6, 2005	1.37	1.38	1.34	1.35
3283	NASDAQ	AAPL	Fri, Jun 3, 2005	1.36	1.38	1.35	1.37
3282	NASDAQ	AAPL	Thu, Jun 2, 2005	1.43	1.44	1.41	1.43
3281	NASDAQ	AAPL	Wed, Jun 1, 2005	1.42	1.46	1.42	1.44
3280	NASDAQ	AAPL	Tue, May 31, 2005	1.45	1.46	1.41	1.42
3279	NASDAQ	AAPL	Fri, May 27, 2005	1.45	1.46	1.43	1.45
3278	NASDAQ	AAPL	Thu, May 26, 2005	1.43	1.46	1.43	1.46
3277	NASDAQ	AAPL	Wed, May 25, 2005	1.41	1.43	1.40	1.42
3276	NASDAQ	AAPL	Tue, May 24, 2005	1.41	1.43	1.39	1.42
3275	NASDAQ	AAPL	Mon, May 23, 2005	1.35	1.43	1.35	1.42
3274	NASDAQ	AAPL	Fri, May 20, 2005	1.33	1.34	1.33	1.34
3273	NASDAQ	AAPL	Thu, May 19, 2005	1.28	1.35	1.28	1.34
3272	NASDAQ	AAPL	Wed, May 18, 2005	1.27	1.34	1.25	1.28
3271	NASDAQ	AAPL	Tue, May 17, 2005	1.26	1.27	1.23	1.26
3270	NASDAQ	AAPL	Mon, May 16, 2005	1.23	1.28	1.23	1.27
3269	NASDAQ	AAPL	Fri, May 13, 2005	1.22	1.26	1.22	1.24
3268	NASDAQ	AAPL	Thu, May 12, 2005	1.27	1.27	1.21	1.22
3267	NASDAQ	AAPL	Wed, May 11, 2005	1.26	1.27	1.18	1.27
3266	NASDAQ	AAPL	Tue, May 10, 2005	1.31	1.33	1.30	1.30
3265	NASDAQ	AAPL	Mon, May 9, 2005	1.33	1.34	1.31	1.32
3264	NASDAQ	AAPL	Fri, May 6, 2005	1.32	1.33	1.31	1.33
3263	NASDAQ	AAPL	Thu, May 5, 2005	1.33	1.33	1.30	1.31
3262	NASDAQ	AAPL	Wed, May 4, 2005	1.29	1.33	1.29	1.33
3261	NASDAQ	AAPL	Tue, May 3, 2005	1.30	1.31	1.29	1.29
3260	NASDAQ	AAPL	Mon, May 2, 2005	1.29	1.31	1.29	1.30
3259	NASDAQ	AAPL	Fri, Apr 29, 2005	1.29	1.29	1.26	1.29
3258	NASDAQ	AAPL	Thu, Apr 28, 2005	1.30	1.30	1.26	1.27
3257	NASDAQ	AAPL	Wed, Apr 27, 2005	1.28	1.30	1.27	1.28
3256	NASDAQ	AAPL	Tue, Apr 26, 2005	1.31	1.34	1.29	1.29
3255	NASDAQ	AAPL	Mon, Apr 25, 2005	1.30	1.32	1.29	1.32
3254	NASDAQ	AAPL	Fri, Apr 22, 2005	1.32	1.32	1.25	1.27
3253	NASDAQ	AAPL	Thu, Apr 21, 2005	1.30	1.33	1.28	1.33
3252	NASDAQ	AAPL	Wed, Apr 20, 2005	1.35	1.35	1.27	1.27
3251	NASDAQ	AAPL	Tue, Apr 19, 2005	1.31	1.34	1.28	1.32
3250	NASDAQ	AAPL	Mon, Apr 18, 2005	1.25	1.30	1.21	1.27
3249	NASDAQ	AAPL	Fri, Apr 15, 2005	1.31	1.33	1.26	1.26
3248	NASDAQ	AAPL	Thu, Apr 14, 2005	1.39	1.41	1.32	1.33
3247	NASDAQ	AAPL	Wed, Apr 13, 2005	1.53	1.54	1.44	1.47
3246	NASDAQ	AAPL	Tue, Apr 12, 2005	1.52	1.54	1.50	1.52
3245	NASDAQ	AAPL	Mon, Apr 11, 2005	1.58	1.58	1.50	1.50
3244	NASDAQ	AAPL	Fri, Apr 8, 2005	1.56	1.59	1.56	1.56
3243	NASDAQ	AAPL	Thu, Apr 7, 2005	1.51	1.56	1.51	1.56
3242	NASDAQ	AAPL	Wed, Apr 6, 2005	1.51	1.53	1.51	1.51
3241	NASDAQ	AAPL	Tue, Apr 5, 2005	1.47	1.51	1.47	1.50
3240	NASDAQ	AAPL	Mon, Apr 4, 2005	1.46	1.48	1.43	1.47
3239	NASDAQ	AAPL	Fri, Apr 1, 2005	1.50	1.51	1.45	1.46
3238	NASDAQ	AAPL	Thu, Mar 31, 2005	1.52	1.52	1.49	1.49
3237	NASDAQ	AAPL	Wed, Mar 30, 2005	1.50	1.53	1.49	1.53
3236	NASDAQ	AAPL	Tue, Mar 29, 2005	1.52	1.53	1.48	1.49
3235	NASDAQ	AAPL	Mon, Mar 28, 2005	1.53	1.53	1.52	1.52
3234	NASDAQ	AAPL	Thu, Mar 24, 2005	1.53	1.54	1.52	1.52
3233	NASDAQ	AAPL	Wed, Mar 23, 2005	1.52	1.55	1.50	1.52
3232	NASDAQ	AAPL	Tue, Mar 22, 2005	1.56	1.57	1.52	1.53
3231	NASDAQ	AAPL	Mon, Mar 21, 2005	1.55	1.57	1.53	1.56
3230	NASDAQ	AAPL	Fri, Mar 18, 2005	1.55	1.55	1.52	1.53
3229	NASDAQ	AAPL	Thu, Mar 17, 2005	1.48	1.53	1.48	1.51
3228	NASDAQ	AAPL	Wed, Mar 16, 2005	1.47	1.51	1.46	1.47
3227	NASDAQ	AAPL	Tue, Mar 15, 2005	1.45	1.47	1.44	1.46
3226	NASDAQ	AAPL	Mon, Mar 14, 2005	1.45	1.46	1.41	1.44
3225	NASDAQ	AAPL	Fri, Mar 11, 2005	1.44	1.45	1.42	1.44
3224	NASDAQ	AAPL	Thu, Mar 10, 2005	1.41	1.44	1.40	1.42
3223	NASDAQ	AAPL	Wed, Mar 9, 2005	1.42	1.44	1.39	1.41
3222	NASDAQ	AAPL	Tue, Mar 8, 2005	1.50	1.51	1.43	1.45
3221	NASDAQ	AAPL	Mon, Mar 7, 2005	1.53	1.54	1.51	1.53
3220	NASDAQ	AAPL	Fri, Mar 4, 2005	1.53	1.54	1.49	1.53
3219	NASDAQ	AAPL	Thu, Mar 3, 2005	1.58	1.59	1.47	1.49
3218	NASDAQ	AAPL	Wed, Mar 2, 2005	1.58	1.60	1.57	1.58
3217	NASDAQ	AAPL	Tue, Mar 1, 2005	1.61	1.61	1.58	1.59
3216	NASDAQ	AAPL	Mon, Feb 28, 2005	1.60	1.61	1.57	1.60
3215	NASDAQ	AAPL	Fri, Feb 25, 2005	1.60	1.61	1.57	1.59
3214	NASDAQ	AAPL	Thu, Feb 24, 2005	1.58	1.59	1.57	1.59
3213	NASDAQ	AAPL	Wed, Feb 23, 2005	1.55	1.58	1.53	1.58
3212	NASDAQ	AAPL	Tue, Feb 22, 2005	1.54	1.58	1.52	1.52
3211	NASDAQ	AAPL	Fri, Feb 18, 2005	1.57	1.57	1.54	1.55
3210	NASDAQ	AAPL	Thu, Feb 17, 2005	1.62	1.62	1.56	1.57
3209	NASDAQ	AAPL	Wed, Feb 16, 2005	1.57	1.61	1.56	1.61
3208	NASDAQ	AAPL	Tue, Feb 15, 2005	1.55	1.59	1.54	1.58
3207	NASDAQ	AAPL	Mon, Feb 14, 2005	1.48	1.51	1.47	1.51
3206	NASDAQ	AAPL	Fri, Feb 11, 2005	1.43	1.46	1.41	1.45
3205	NASDAQ	AAPL	Thu, Feb 10, 2005	1.41	1.42	1.37	1.40
3204	NASDAQ	AAPL	Wed, Feb 9, 2005	1.45	1.46	1.39	1.41
3203	NASDAQ	AAPL	Tue, Feb 8, 2005	1.41	1.45	1.41	1.44
3202	NASDAQ	AAPL	Mon, Feb 7, 2005	1.41	1.42	1.38	1.41
3201	NASDAQ	AAPL	Fri, Feb 4, 2005	1.39	1.41	1.38	1.41
3200	NASDAQ	AAPL	Thu, Feb 3, 2005	1.41	1.42	1.38	1.39
3199	NASDAQ	AAPL	Wed, Feb 2, 2005	1.39	1.43	1.39	1.42
3198	NASDAQ	AAPL	Tue, Feb 1, 2005	1.38	1.39	1.37	1.38
3197	NASDAQ	AAPL	Mon, Jan 31, 2005	1.33	1.39	1.33	1.37
3196	NASDAQ	AAPL	Fri, Jan 28, 2005	1.30	1.32	1.29	1.32
3195	NASDAQ	AAPL	Thu, Jan 27, 2005	1.29	1.30	1.28	1.30
3194	NASDAQ	AAPL	Wed, Jan 26, 2005	1.30	1.30	1.27	1.29
3193	NASDAQ	AAPL	Tue, Jan 25, 2005	1.27	1.30	1.27	1.29
3192	NASDAQ	AAPL	Mon, Jan 24, 2005	1.27	1.28	1.26	1.26
3191	NASDAQ	AAPL	Fri, Jan 21, 2005	1.27	1.28	1.25	1.26
3190	NASDAQ	AAPL	Thu, Jan 20, 2005	1.24	1.27	1.24	1.26
3189	NASDAQ	AAPL	Wed, Jan 19, 2005	1.26	1.28	1.25	1.25
3188	NASDAQ	AAPL	Tue, Jan 18, 2005	1.25	1.26	1.21	1.26
3187	NASDAQ	AAPL	Fri, Jan 14, 2005	1.25	1.28	1.24	1.25
3186	NASDAQ	AAPL	Thu, Jan 13, 2005	1.32	1.33	1.25	1.25
3185	NASDAQ	AAPL	Wed, Jan 12, 2005	1.17	1.18	1.13	1.17
3184	NASDAQ	AAPL	Tue, Jan 11, 2005	1.22	1.23	1.15	1.15
3183	NASDAQ	AAPL	Mon, Jan 10, 2005	1.25	1.26	1.21	1.23
3182	NASDAQ	AAPL	Fri, Jan 7, 2005	1.16	1.24	1.16	1.24
3181	NASDAQ	AAPL	Thu, Jan 6, 2005	1.15	1.16	1.13	1.15
3180	NASDAQ	AAPL	Wed, Jan 5, 2005	1.15	1.17	1.14	1.15
3179	NASDAQ	AAPL	Tue, Jan 4, 2005	1.14	1.17	1.12	1.14
3178	NASDAQ	AAPL	Mon, Jan 3, 2005	1.16	1.16	1.12	1.13
3177	NASDAQ	AAPL	Fri, Dec 31, 2004	1.16	1.16	1.14	1.15
3176	NASDAQ	AAPL	Thu, Dec 30, 2004	1.16	1.16	1.15	1.16
3175	NASDAQ	AAPL	Wed, Dec 29, 2004	1.14	1.16	1.14	1.15
3174	NASDAQ	AAPL	Tue, Dec 28, 2004	1.13	1.15	1.11	1.15
3173	NASDAQ	AAPL	Mon, Dec 27, 2004	1.16	1.16	1.12	1.13
3172	NASDAQ	AAPL	Thu, Dec 23, 2004	1.14	1.15	1.14	1.14
3171	NASDAQ	AAPL	Wed, Dec 22, 2004	1.14	1.15	1.13	1.14
3170	NASDAQ	AAPL	Tue, Dec 21, 2004	1.14	1.14	1.10	1.14
3169	NASDAQ	AAPL	Mon, Dec 20, 2004	1.17	1.18	1.10	1.12
3168	NASDAQ	AAPL	Fri, Dec 17, 2004	1.19	1.20	1.16	1.16
3167	NASDAQ	AAPL	Thu, Dec 16, 2004	1.18	1.21	1.18	1.19
3166	NASDAQ	AAPL	Wed, Dec 15, 2004	1.17	1.17	1.15	1.17
3165	NASDAQ	AAPL	Tue, Dec 14, 2004	1.17	1.18	1.16	1.17
3164	NASDAQ	AAPL	Mon, Dec 13, 2004	1.17	1.18	1.15	1.16
3163	NASDAQ	AAPL	Fri, Dec 10, 2004	1.16	1.18	1.16	1.16
3162	NASDAQ	AAPL	Thu, Dec 9, 2004	1.12	1.15	1.11	1.14
3161	NASDAQ	AAPL	Wed, Dec 8, 2004	1.13	1.15	1.11	1.13
3160	NASDAQ	AAPL	Tue, Dec 7, 2004	1.18	1.19	1.12	1.12
3159	NASDAQ	AAPL	Mon, Dec 6, 2004	1.15	1.18	1.12	1.17
3158	NASDAQ	AAPL	Fri, Dec 3, 2004	1.15	1.16	1.10	1.12
3157	NASDAQ	AAPL	Thu, Dec 2, 2004	1.18	1.19	1.15	1.16
3156	NASDAQ	AAPL	Wed, Dec 1, 2004	1.21	1.21	1.18	1.21
3155	NASDAQ	AAPL	Tue, Nov 30, 2004	1.23	1.23	1.20	1.20
3154	NASDAQ	AAPL	Mon, Nov 29, 2004	1.23	1.24	1.20	1.22
3153	NASDAQ	AAPL	Fri, Nov 26, 2004	1.17	1.17	1.15	1.15
3152	NASDAQ	AAPL	Wed, Nov 24, 2004	1.10	1.16	1.10	1.14
3151	NASDAQ	AAPL	Tue, Nov 23, 2004	1.11	1.12	1.09	1.09
3150	NASDAQ	AAPL	Mon, Nov 22, 2004	1.10	1.14	1.03	1.10
3149	NASDAQ	AAPL	Fri, Nov 19, 2004	0.99	1.02	0.97	0.99
3148	NASDAQ	AAPL	Thu, Nov 18, 2004	0.97	0.99	0.97	0.99
3147	NASDAQ	AAPL	Wed, Nov 17, 2004	0.99	0.99	0.97	0.98
3146	NASDAQ	AAPL	Tue, Nov 16, 2004	0.99	0.99	0.97	0.98
3145	NASDAQ	AAPL	Mon, Nov 15, 2004	0.99	0.99	0.97	0.99
3144	NASDAQ	AAPL	Fri, Nov 12, 2004	0.98	0.99	0.98	0.99
3143	NASDAQ	AAPL	Thu, Nov 11, 2004	0.98	0.99	0.97	0.99
3142	NASDAQ	AAPL	Wed, Nov 10, 2004	0.96	0.99	0.96	0.98
3141	NASDAQ	AAPL	Tue, Nov 9, 2004	0.97	0.97	0.95	0.97
3140	NASDAQ	AAPL	Mon, Nov 8, 2004	0.97	0.99	0.96	0.97
3139	NASDAQ	AAPL	Fri, Nov 5, 2004	0.98	0.98	0.93	0.98
3138	NASDAQ	AAPL	Thu, Nov 4, 2004	0.98	0.99	0.97	0.97
3137	NASDAQ	AAPL	Wed, Nov 3, 2004	0.97	1.00	0.96	0.99
3136	NASDAQ	AAPL	Tue, Nov 2, 2004	0.94	0.97	0.94	0.96
3135	NASDAQ	AAPL	Mon, Nov 1, 2004	0.94	0.95	0.93	0.94
3134	NASDAQ	AAPL	Fri, Oct 29, 2004	0.93	0.95	0.93	0.94
3133	NASDAQ	AAPL	Thu, Oct 28, 2004	0.89	0.93	0.88	0.93
3132	NASDAQ	AAPL	Wed, Oct 27, 2004	0.87	0.90	0.86	0.90
3131	NASDAQ	AAPL	Tue, Oct 26, 2004	0.85	0.86	0.84	0.86
3130	NASDAQ	AAPL	Mon, Oct 25, 2004	0.84	0.85	0.84	0.85
3129	NASDAQ	AAPL	Fri, Oct 22, 2004	0.85	0.85	0.84	0.85
3128	NASDAQ	AAPL	Thu, Oct 21, 2004	0.85	0.86	0.85	0.86
3127	NASDAQ	AAPL	Wed, Oct 20, 2004	0.84	0.85	0.83	0.85
3126	NASDAQ	AAPL	Tue, Oct 19, 2004	0.86	0.86	0.84	0.85
3125	NASDAQ	AAPL	Mon, Oct 18, 2004	0.80	0.85	0.80	0.85
3124	NASDAQ	AAPL	Fri, Oct 15, 2004	0.80	0.81	0.79	0.81
3123	NASDAQ	AAPL	Thu, Oct 14, 2004	0.77	0.82	0.76	0.80
3122	NASDAQ	AAPL	Wed, Oct 13, 2004	0.69	0.71	0.69	0.71
3121	NASDAQ	AAPL	Tue, Oct 12, 2004	0.69	0.69	0.67	0.68
3120	NASDAQ	AAPL	Mon, Oct 11, 2004	0.69	0.70	0.68	0.69
3119	NASDAQ	AAPL	Fri, Oct 8, 2004	0.71	0.71	0.69	0.70
3118	NASDAQ	AAPL	Thu, Oct 7, 2004	0.72	0.73	0.70	0.71
3117	NASDAQ	AAPL	Wed, Oct 6, 2004	0.71	0.73	0.70	0.73
3116	NASDAQ	AAPL	Tue, Oct 5, 2004	0.69	0.71	0.69	0.70
3115	NASDAQ	AAPL	Mon, Oct 4, 2004	0.70	0.70	0.69	0.69
3114	NASDAQ	AAPL	Fri, Oct 1, 2004	0.70	0.70	0.69	0.69
3113	NASDAQ	AAPL	Thu, Sep 30, 2004	0.70	0.70	0.69	0.69
3112	NASDAQ	AAPL	Wed, Sep 29, 2004	0.68	0.69	0.68	0.69
3111	NASDAQ	AAPL	Tue, Sep 28, 2004	0.67	0.68	0.67	0.68
3110	NASDAQ	AAPL	Mon, Sep 27, 2004	0.66	0.68	0.66	0.67
3109	NASDAQ	AAPL	Fri, Sep 24, 2004	0.67	0.68	0.66	0.67
3108	NASDAQ	AAPL	Thu, Sep 23, 2004	0.66	0.67	0.66	0.67
3107	NASDAQ	AAPL	Wed, Sep 22, 2004	0.68	0.68	0.66	0.66
3106	NASDAQ	AAPL	Tue, Sep 21, 2004	0.67	0.69	0.67	0.68
3105	NASDAQ	AAPL	Mon, Sep 20, 2004	0.66	0.68	0.66	0.67
3104	NASDAQ	AAPL	Fri, Sep 17, 2004	0.65	0.67	0.65	0.66
3103	NASDAQ	AAPL	Thu, Sep 16, 2004	0.63	0.66	0.63	0.65
3102	NASDAQ	AAPL	Wed, Sep 15, 2004	0.63	0.63	0.62	0.63
3101	NASDAQ	AAPL	Tue, Sep 14, 2004	0.63	0.63	0.62	0.63
3100	NASDAQ	AAPL	Mon, Sep 13, 2004	0.64	0.64	0.63	0.64
3099	NASDAQ	AAPL	Fri, Sep 10, 2004	0.64	0.65	0.63	0.64
3098	NASDAQ	AAPL	Thu, Sep 9, 2004	0.64	0.65	0.63	0.64
3097	NASDAQ	AAPL	Wed, Sep 8, 2004	0.64	0.65	0.64	0.65
3096	NASDAQ	AAPL	Tue, Sep 7, 2004	0.63	0.65	0.63	0.64
3095	NASDAQ	AAPL	Fri, Sep 3, 2004	0.63	0.64	0.63	0.63
3094	NASDAQ	AAPL	Thu, Sep 2, 2004	0.63	0.64	0.62	0.64
3093	NASDAQ	AAPL	Wed, Sep 1, 2004	0.61	0.64	0.61	0.64
3092	NASDAQ	AAPL	Tue, Aug 31, 2004	0.61	0.62	0.61	0.62
3091	NASDAQ	AAPL	Mon, Aug 30, 2004	0.61	0.62	0.61	0.61
3090	NASDAQ	AAPL	Fri, Aug 27, 2004	0.62	0.62	0.61	0.61
3089	NASDAQ	AAPL	Thu, Aug 26, 2004	0.59	0.63	0.58	0.62
3088	NASDAQ	AAPL	Wed, Aug 25, 2004	0.57	0.59	0.57	0.59
3087	NASDAQ	AAPL	Tue, Aug 24, 2004	0.56	0.57	0.56	0.57
3086	NASDAQ	AAPL	Mon, Aug 23, 2004	0.55	0.56	0.55	0.56
3085	NASDAQ	AAPL	Fri, Aug 20, 2004	0.55	0.55	0.54	0.55
3084	NASDAQ	AAPL	Thu, Aug 19, 2004	0.56	0.57	0.54	0.55
3083	NASDAQ	AAPL	Wed, Aug 18, 2004	0.54	0.57	0.54	0.57
3082	NASDAQ	AAPL	Tue, Aug 17, 2004	0.55	0.56	0.54	0.55
3081	NASDAQ	AAPL	Mon, Aug 16, 2004	0.55	0.57	0.55	0.55
3080	NASDAQ	AAPL	Fri, Aug 13, 2004	0.55	0.56	0.54	0.55
3079	NASDAQ	AAPL	Thu, Aug 12, 2004	0.54	0.55	0.54	0.54
3078	NASDAQ	AAPL	Wed, Aug 11, 2004	0.56	0.56	0.54	0.55
3077	NASDAQ	AAPL	Tue, Aug 10, 2004	0.54	0.56	0.54	0.56
3076	NASDAQ	AAPL	Mon, Aug 9, 2004	0.53	0.54	0.53	0.54
3075	NASDAQ	AAPL	Fri, Aug 6, 2004	0.55	0.56	0.53	0.53
3074	NASDAQ	AAPL	Thu, Aug 5, 2004	0.57	0.58	0.56	0.56
3073	NASDAQ	AAPL	Wed, Aug 4, 2004	0.56	0.57	0.56	0.57
3072	NASDAQ	AAPL	Tue, Aug 3, 2004	0.56	0.57	0.56	0.56
3071	NASDAQ	AAPL	Mon, Aug 2, 2004	0.56	0.58	0.56	0.56
3070	NASDAQ	AAPL	Fri, Jul 30, 2004	0.58	0.59	0.57	0.58
3069	NASDAQ	AAPL	Thu, Jul 29, 2004	0.58	0.59	0.57	0.58
3068	NASDAQ	AAPL	Wed, Jul 28, 2004	0.58	0.58	0.56	0.58
3067	NASDAQ	AAPL	Tue, Jul 27, 2004	0.57	0.58	0.56	0.58
3066	NASDAQ	AAPL	Mon, Jul 26, 2004	0.55	0.56	0.55	0.56
3065	NASDAQ	AAPL	Fri, Jul 23, 2004	0.56	0.57	0.54	0.55
3064	NASDAQ	AAPL	Thu, Jul 22, 2004	0.56	0.57	0.55	0.57
3063	NASDAQ	AAPL	Wed, Jul 21, 2004	0.58	0.58	0.56	0.56
3062	NASDAQ	AAPL	Tue, Jul 20, 2004	0.57	0.58	0.56	0.58
3061	NASDAQ	AAPL	Mon, Jul 19, 2004	0.57	0.58	0.57	0.57
3060	NASDAQ	AAPL	Fri, Jul 16, 2004	0.59	0.59	0.57	0.58
3059	NASDAQ	AAPL	Thu, Jul 15, 2004	0.58	0.60	0.57	0.59
3058	NASDAQ	AAPL	Wed, Jul 14, 2004	0.52	0.54	0.51	0.53
3057	NASDAQ	AAPL	Tue, Jul 13, 2004	0.52	0.53	0.52	0.52
3056	NASDAQ	AAPL	Mon, Jul 12, 2004	0.54	0.54	0.52	0.52
3055	NASDAQ	AAPL	Fri, Jul 9, 2004	0.54	0.54	0.54	0.54
3054	NASDAQ	AAPL	Thu, Jul 8, 2004	0.54	0.55	0.53	0.54
3053	NASDAQ	AAPL	Wed, Jul 7, 2004	0.55	0.56	0.54	0.54
3052	NASDAQ	AAPL	Tue, Jul 6, 2004	0.56	0.56	0.55	0.55
3051	NASDAQ	AAPL	Fri, Jul 2, 2004	0.54	0.56	0.53	0.56
3050	NASDAQ	AAPL	Thu, Jul 1, 2004	0.57	0.58	0.57	0.58
3049	NASDAQ	AAPL	Wed, Jun 30, 2004	0.58	0.59	0.57	0.58
3048	NASDAQ	AAPL	Tue, Jun 29, 2004	0.57	0.59	0.56	0.58
3047	NASDAQ	AAPL	Mon, Jun 28, 2004	0.61	0.61	0.58	0.58
3046	NASDAQ	AAPL	Fri, Jun 25, 2004	0.59	0.60	0.59	0.60
3045	NASDAQ	AAPL	Thu, Jun 24, 2004	0.60	0.60	0.59	0.59
3044	NASDAQ	AAPL	Wed, Jun 23, 2004	0.59	0.60	0.59	0.60
3043	NASDAQ	AAPL	Tue, Jun 22, 2004	0.58	0.59	0.58	0.59
3042	NASDAQ	AAPL	Mon, Jun 21, 2004	0.59	0.60	0.57	0.58
3041	NASDAQ	AAPL	Fri, Jun 18, 2004	0.58	0.60	0.58	0.59
3040	NASDAQ	AAPL	Thu, Jun 17, 2004	0.58	0.59	0.58	0.59
3039	NASDAQ	AAPL	Wed, Jun 16, 2004	0.55	0.60	0.55	0.58
3038	NASDAQ	AAPL	Tue, Jun 15, 2004	0.55	0.56	0.54	0.55
3037	NASDAQ	AAPL	Mon, Jun 14, 2004	0.55	0.55	0.53	0.54
3036	NASDAQ	AAPL	Thu, Jun 10, 2004	0.54	0.55	0.54	0.55
3035	NASDAQ	AAPL	Wed, Jun 9, 2004	0.54	0.55	0.54	0.54
3034	NASDAQ	AAPL	Tue, Jun 8, 2004	0.54	0.54	0.53	0.54
3033	NASDAQ	AAPL	Mon, Jun 7, 2004	0.52	0.54	0.51	0.53
3032	NASDAQ	AAPL	Fri, Jun 4, 2004	0.51	0.52	0.51	0.51
3031	NASDAQ	AAPL	Thu, Jun 3, 2004	0.51	0.52	0.51	0.51
3030	NASDAQ	AAPL	Wed, Jun 2, 2004	0.50	0.52	0.50	0.52
3029	NASDAQ	AAPL	Tue, Jun 1, 2004	0.50	0.50	0.49	0.50
3028	NASDAQ	AAPL	Fri, May 28, 2004	0.50	0.50	0.50	0.50
3027	NASDAQ	AAPL	Thu, May 27, 2004	0.51	0.51	0.50	0.50
3026	NASDAQ	AAPL	Wed, May 26, 2004	0.51	0.51	0.50	0.51
3025	NASDAQ	AAPL	Tue, May 25, 2004	0.49	0.51	0.49	0.51
3024	NASDAQ	AAPL	Mon, May 24, 2004	0.49	0.50	0.48	0.49
3023	NASDAQ	AAPL	Fri, May 21, 2004	0.48	0.49	0.48	0.48
3022	NASDAQ	AAPL	Thu, May 20, 2004	0.48	0.48	0.47	0.48
3021	NASDAQ	AAPL	Wed, May 19, 2004	0.49	0.49	0.47	0.47
3020	NASDAQ	AAPL	Tue, May 18, 2004	0.48	0.49	0.48	0.48
3019	NASDAQ	AAPL	Mon, May 17, 2004	0.48	0.48	0.47	0.48
3018	NASDAQ	AAPL	Fri, May 14, 2004	0.49	0.49	0.47	0.48
3017	NASDAQ	AAPL	Thu, May 13, 2004	0.48	0.50	0.48	0.49
3016	NASDAQ	AAPL	Wed, May 12, 2004	0.48	0.49	0.47	0.49
3015	NASDAQ	AAPL	Tue, May 11, 2004	0.47	0.49	0.47	0.48
3014	NASDAQ	AAPL	Mon, May 10, 2004	0.47	0.48	0.46	0.47
3013	NASDAQ	AAPL	Fri, May 7, 2004	0.47	0.49	0.47	0.48
3012	NASDAQ	AAPL	Thu, May 6, 2004	0.47	0.48	0.46	0.47
3011	NASDAQ	AAPL	Wed, May 5, 2004	0.47	0.48	0.46	0.48
3010	NASDAQ	AAPL	Tue, May 4, 2004	0.46	0.47	0.46	0.47
3009	NASDAQ	AAPL	Mon, May 3, 2004	0.46	0.47	0.46	0.47
3008	NASDAQ	AAPL	Fri, Apr 30, 2004	0.48	0.48	0.46	0.46
3007	NASDAQ	AAPL	Thu, Apr 29, 2004	0.47	0.48	0.46	0.48
3006	NASDAQ	AAPL	Wed, Apr 28, 2004	0.48	0.48	0.47	0.47
3005	NASDAQ	AAPL	Tue, Apr 27, 2004	0.49	0.49	0.48	0.48
3004	NASDAQ	AAPL	Mon, Apr 26, 2004	0.49	0.49	0.48	0.48
3003	NASDAQ	AAPL	Fri, Apr 23, 2004	0.49	0.50	0.48	0.49
3002	NASDAQ	AAPL	Thu, Apr 22, 2004	0.49	0.50	0.48	0.50
3001	NASDAQ	AAPL	Wed, Apr 21, 2004	0.49	0.50	0.49	0.50
3000	NASDAQ	AAPL	Tue, Apr 20, 2004	0.50	0.51	0.49	0.50
2999	NASDAQ	AAPL	Mon, Apr 19, 2004	0.50	0.51	0.50	0.51
2998	NASDAQ	AAPL	Fri, Apr 16, 2004	0.52	0.52	0.51	0.52
2997	NASDAQ	AAPL	Thu, Apr 15, 2004	0.51	0.53	0.50	0.52
2996	NASDAQ	AAPL	Wed, Apr 14, 2004	0.48	0.48	0.47	0.48
2995	NASDAQ	AAPL	Tue, Apr 13, 2004	0.50	0.50	0.48	0.48
2994	NASDAQ	AAPL	Mon, Apr 12, 2004	0.49	0.50	0.49	0.50
2993	NASDAQ	AAPL	Thu, Apr 8, 2004	0.50	0.50	0.49	0.49
2992	NASDAQ	AAPL	Wed, Apr 7, 2004	0.49	0.49	0.48	0.49
2991	NASDAQ	AAPL	Tue, Apr 6, 2004	0.49	0.50	0.49	0.50
2990	NASDAQ	AAPL	Mon, Apr 5, 2004	0.49	0.51	0.49	0.51
2989	NASDAQ	AAPL	Fri, Apr 2, 2004	0.50	0.50	0.49	0.49
2988	NASDAQ	AAPL	Thu, Apr 1, 2004	0.48	0.49	0.48	0.48
2987	NASDAQ	AAPL	Wed, Mar 31, 2004	0.50	0.50	0.48	0.48
2986	NASDAQ	AAPL	Tue, Mar 30, 2004	0.50	0.50	0.49	0.50
2985	NASDAQ	AAPL	Mon, Mar 29, 2004	0.49	0.50	0.49	0.50
2984	NASDAQ	AAPL	Fri, Mar 26, 2004	0.48	0.49	0.48	0.48
2983	NASDAQ	AAPL	Thu, Mar 25, 2004	0.47	0.48	0.46	0.48
2982	NASDAQ	AAPL	Wed, Mar 24, 2004	0.45	0.46	0.45	0.46
2981	NASDAQ	AAPL	Tue, Mar 23, 2004	0.46	0.46	0.45	0.45
2980	NASDAQ	AAPL	Mon, Mar 22, 2004	0.45	0.47	0.45	0.46
2979	NASDAQ	AAPL	Fri, Mar 19, 2004	0.46	0.48	0.46	0.46
2978	NASDAQ	AAPL	Thu, Mar 18, 2004	0.46	0.47	0.46	0.46
2977	NASDAQ	AAPL	Wed, Mar 17, 2004	0.46	0.47	0.46	0.47
2976	NASDAQ	AAPL	Tue, Mar 16, 2004	0.47	0.48	0.45	0.46
2975	NASDAQ	AAPL	Mon, Mar 15, 2004	0.48	0.49	0.47	0.47
2974	NASDAQ	AAPL	Fri, Mar 12, 2004	0.49	0.50	0.49	0.49
2973	NASDAQ	AAPL	Thu, Mar 11, 2004	0.49	0.50	0.48	0.48
2972	NASDAQ	AAPL	Wed, Mar 10, 2004	0.48	0.50	0.48	0.49
2971	NASDAQ	AAPL	Tue, Mar 9, 2004	0.46	0.49	0.46	0.48
2970	NASDAQ	AAPL	Mon, Mar 8, 2004	0.48	0.48	0.46	0.46
2969	NASDAQ	AAPL	Fri, Mar 5, 2004	0.45	0.49	0.44	0.48
2968	NASDAQ	AAPL	Thu, Mar 4, 2004	0.43	0.45	0.43	0.45
2967	NASDAQ	AAPL	Wed, Mar 3, 2004	0.42	0.43	0.42	0.43
2966	NASDAQ	AAPL	Tue, Mar 2, 2004	0.43	0.43	0.42	0.43
2965	NASDAQ	AAPL	Mon, Mar 1, 2004	0.43	0.43	0.43	0.43
2964	NASDAQ	AAPL	Fri, Feb 27, 2004	0.41	0.43	0.41	0.43
2963	NASDAQ	AAPL	Thu, Feb 26, 2004	0.41	0.41	0.41	0.41
2962	NASDAQ	AAPL	Wed, Feb 25, 2004	0.40	0.41	0.40	0.41
2961	NASDAQ	AAPL	Tue, Feb 24, 2004	0.40	0.41	0.39	0.40
2960	NASDAQ	AAPL	Mon, Feb 23, 2004	0.40	0.40	0.39	0.40
2959	NASDAQ	AAPL	Fri, Feb 20, 2004	0.40	0.40	0.40	0.40
2958	NASDAQ	AAPL	Thu, Feb 19, 2004	0.42	0.42	0.40	0.40
2957	NASDAQ	AAPL	Wed, Feb 18, 2004	0.41	0.42	0.41	0.42
2956	NASDAQ	AAPL	Tue, Feb 17, 2004	0.41	0.42	0.41	0.41
2955	NASDAQ	AAPL	Fri, Feb 13, 2004	0.43	0.43	0.41	0.41
2954	NASDAQ	AAPL	Thu, Feb 12, 2004	0.42	0.43	0.42	0.42
2953	NASDAQ	AAPL	Wed, Feb 11, 2004	0.41	0.43	0.41	0.43
2952	NASDAQ	AAPL	Tue, Feb 10, 2004	0.40	0.41	0.40	0.41
2951	NASDAQ	AAPL	Mon, Feb 9, 2004	0.40	0.41	0.40	0.40
2950	NASDAQ	AAPL	Fri, Feb 6, 2004	0.40	0.41	0.40	0.41
2949	NASDAQ	AAPL	Thu, Feb 5, 2004	0.39	0.41	0.39	0.40
2948	NASDAQ	AAPL	Wed, Feb 4, 2004	0.39	0.39	0.39	0.39
2947	NASDAQ	AAPL	Tue, Feb 3, 2004	0.40	0.40	0.39	0.40
2946	NASDAQ	AAPL	Mon, Feb 2, 2004	0.40	0.41	0.39	0.40
2945	NASDAQ	AAPL	Fri, Jan 30, 2004	0.40	0.41	0.40	0.40
2944	NASDAQ	AAPL	Thu, Jan 29, 2004	0.40	0.41	0.40	0.41
2943	NASDAQ	AAPL	Wed, Jan 28, 2004	0.41	0.42	0.40	0.40
2942	NASDAQ	AAPL	Tue, Jan 27, 2004	0.41	0.42	0.41	0.41
2941	NASDAQ	AAPL	Mon, Jan 26, 2004	0.40	0.41	0.40	0.41
2940	NASDAQ	AAPL	Fri, Jan 23, 2004	0.40	0.41	0.40	0.40
2939	NASDAQ	AAPL	Thu, Jan 22, 2004	0.40	0.41	0.40	0.40
2938	NASDAQ	AAPL	Wed, Jan 21, 2004	0.41	0.41	0.40	0.40
2937	NASDAQ	AAPL	Tue, Jan 20, 2004	0.40	0.41	0.40	0.41
2936	NASDAQ	AAPL	Fri, Jan 16, 2004	0.41	0.41	0.40	0.41
2935	NASDAQ	AAPL	Thu, Jan 15, 2004	0.41	0.42	0.40	0.41
2934	NASDAQ	AAPL	Wed, Jan 14, 2004	0.44	0.44	0.42	0.43
2933	NASDAQ	AAPL	Tue, Jan 13, 2004	0.44	0.44	0.43	0.43
2932	NASDAQ	AAPL	Mon, Jan 12, 2004	0.42	0.43	0.41	0.42
2931	NASDAQ	AAPL	Fri, Jan 9, 2004	0.41	0.43	0.41	0.41
2930	NASDAQ	AAPL	Thu, Jan 8, 2004	0.41	0.42	0.40	0.42
2929	NASDAQ	AAPL	Wed, Jan 7, 2004	0.39	0.41	0.39	0.40
2928	NASDAQ	AAPL	Tue, Jan 6, 2004	0.40	0.40	0.39	0.39
2927	NASDAQ	AAPL	Mon, Jan 5, 2004	0.38	0.40	0.38	0.40
2926	NASDAQ	AAPL	Fri, Jan 2, 2004	0.38	0.39	0.38	0.38
2925	NASDAQ	AAPL	Wed, Dec 31, 2003	0.38	0.38	0.38	0.38
2924	NASDAQ	AAPL	Tue, Dec 30, 2003	0.38	0.38	0.38	0.38
2923	NASDAQ	AAPL	Mon, Dec 29, 2003	0.37	0.38	0.37	0.38
2922	NASDAQ	AAPL	Fri, Dec 26, 2003	0.36	0.37	0.36	0.37
2921	NASDAQ	AAPL	Wed, Dec 24, 2003	0.35	0.37	0.35	0.36
2920	NASDAQ	AAPL	Tue, Dec 23, 2003	0.36	0.36	0.35	0.35
2919	NASDAQ	AAPL	Mon, Dec 22, 2003	0.35	0.36	0.34	0.35
2918	NASDAQ	AAPL	Fri, Dec 19, 2003	0.36	0.36	0.35	0.35
2917	NASDAQ	AAPL	Thu, Dec 18, 2003	0.36	0.36	0.36	0.36
2916	NASDAQ	AAPL	Wed, Dec 17, 2003	0.36	0.36	0.35	0.36
2915	NASDAQ	AAPL	Tue, Dec 16, 2003	0.36	0.37	0.36	0.36
2914	NASDAQ	AAPL	Mon, Dec 15, 2003	0.38	0.38	0.36	0.36
2913	NASDAQ	AAPL	Fri, Dec 12, 2003	0.38	0.38	0.37	0.37
2912	NASDAQ	AAPL	Thu, Dec 11, 2003	0.36	0.38	0.36	0.38
2911	NASDAQ	AAPL	Wed, Dec 10, 2003	0.37	0.37	0.36	0.36
2910	NASDAQ	AAPL	Tue, Dec 9, 2003	0.38	0.38	0.36	0.37
2909	NASDAQ	AAPL	Mon, Dec 8, 2003	0.37	0.38	0.36	0.38
2908	NASDAQ	AAPL	Fri, Dec 5, 2003	0.37	0.38	0.37	0.37
2907	NASDAQ	AAPL	Thu, Dec 4, 2003	0.37	0.38	0.37	0.38
2906	NASDAQ	AAPL	Wed, Dec 3, 2003	0.38	0.39	0.37	0.38
2905	NASDAQ	AAPL	Tue, Dec 2, 2003	0.39	0.39	0.38	0.38
2904	NASDAQ	AAPL	Mon, Dec 1, 2003	0.38	0.39	0.38	0.39
2903	NASDAQ	AAPL	Fri, Nov 28, 2003	0.37	0.38	0.37	0.37
2902	NASDAQ	AAPL	Wed, Nov 26, 2003	0.37	0.38	0.36	0.37
2901	NASDAQ	AAPL	Tue, Nov 25, 2003	0.38	0.38	0.37	0.37
2900	NASDAQ	AAPL	Mon, Nov 24, 2003	0.37	0.38	0.37	0.38
2899	NASDAQ	AAPL	Fri, Nov 21, 2003	0.36	0.37	0.35	0.36
2898	NASDAQ	AAPL	Thu, Nov 20, 2003	0.36	0.38	0.36	0.36
2897	NASDAQ	AAPL	Wed, Nov 19, 2003	0.37	0.37	0.36	0.36
2896	NASDAQ	AAPL	Tue, Nov 18, 2003	0.38	0.38	0.36	0.36
2895	NASDAQ	AAPL	Mon, Nov 17, 2003	0.38	0.38	0.37	0.38
2894	NASDAQ	AAPL	Fri, Nov 14, 2003	0.40	0.40	0.38	0.38
2893	NASDAQ	AAPL	Thu, Nov 13, 2003	0.39	0.40	0.39	0.40
2892	NASDAQ	AAPL	Wed, Nov 12, 2003	0.38	0.41	0.38	0.40
2891	NASDAQ	AAPL	Tue, Nov 11, 2003	0.39	0.39	0.38	0.38
2890	NASDAQ	AAPL	Mon, Nov 10, 2003	0.40	0.40	0.39	0.39
2889	NASDAQ	AAPL	Fri, Nov 7, 2003	0.41	0.42	0.40	0.40
2888	NASDAQ	AAPL	Thu, Nov 6, 2003	0.41	0.41	0.40	0.41
2887	NASDAQ	AAPL	Wed, Nov 5, 2003	0.41	0.41	0.40	0.41
2886	NASDAQ	AAPL	Tue, Nov 4, 2003	0.41	0.41	0.40	0.41
2885	NASDAQ	AAPL	Mon, Nov 3, 2003	0.41	0.42	0.41	0.41
2884	NASDAQ	AAPL	Fri, Oct 31, 2003	0.42	0.42	0.41	0.41
2883	NASDAQ	AAPL	Thu, Oct 30, 2003	0.43	0.43	0.41	0.41
2882	NASDAQ	AAPL	Wed, Oct 29, 2003	0.42	0.43	0.42	0.42
2881	NASDAQ	AAPL	Tue, Oct 28, 2003	0.40	0.42	0.40	0.42
2880	NASDAQ	AAPL	Mon, Oct 27, 2003	0.41	0.41	0.40	0.40
2879	NASDAQ	AAPL	Fri, Oct 24, 2003	0.40	0.41	0.40	0.40
2878	NASDAQ	AAPL	Thu, Oct 23, 2003	0.41	0.41	0.40	0.41
2877	NASDAQ	AAPL	Wed, Oct 22, 2003	0.41	0.41	0.41	0.41
2876	NASDAQ	AAPL	Tue, Oct 21, 2003	0.42	0.42	0.41	0.41
2875	NASDAQ	AAPL	Mon, Oct 20, 2003	0.40	0.42	0.40	0.41
2874	NASDAQ	AAPL	Fri, Oct 17, 2003	0.42	0.42	0.40	0.41
2873	NASDAQ	AAPL	Thu, Oct 16, 2003	0.43	0.43	0.40	0.42
2872	NASDAQ	AAPL	Wed, Oct 15, 2003	0.44	0.45	0.44	0.44
2871	NASDAQ	AAPL	Tue, Oct 14, 2003	0.43	0.44	0.43	0.44
2870	NASDAQ	AAPL	Mon, Oct 13, 2003	0.42	0.44	0.42	0.43
2869	NASDAQ	AAPL	Fri, Oct 10, 2003	0.42	0.43	0.42	0.42
2868	NASDAQ	AAPL	Thu, Oct 9, 2003	0.42	0.42	0.41	0.42
2867	NASDAQ	AAPL	Wed, Oct 8, 2003	0.42	0.42	0.41	0.41
2866	NASDAQ	AAPL	Tue, Oct 7, 2003	0.39	0.42	0.39	0.41
2865	NASDAQ	AAPL	Mon, Oct 6, 2003	0.39	0.40	0.39	0.40
2864	NASDAQ	AAPL	Fri, Oct 3, 2003	0.37	0.39	0.37	0.39
2863	NASDAQ	AAPL	Thu, Oct 2, 2003	0.37	0.37	0.36	0.37
2862	NASDAQ	AAPL	Wed, Oct 1, 2003	0.37	0.38	0.36	0.37
2861	NASDAQ	AAPL	Tue, Sep 30, 2003	0.38	0.38	0.37	0.37
2860	NASDAQ	AAPL	Mon, Sep 29, 2003	0.38	0.39	0.37	0.38
2859	NASDAQ	AAPL	Fri, Sep 26, 2003	0.36	0.39	0.36	0.37
2858	NASDAQ	AAPL	Thu, Sep 25, 2003	0.38	0.38	0.36	0.36
2857	NASDAQ	AAPL	Wed, Sep 24, 2003	0.40	0.40	0.38	0.38
2856	NASDAQ	AAPL	Tue, Sep 23, 2003	0.39	0.40	0.39	0.40
2855	NASDAQ	AAPL	Mon, Sep 22, 2003	0.40	0.40	0.39	0.39
2854	NASDAQ	AAPL	Fri, Sep 19, 2003	0.41	0.41	0.40	0.40
2853	NASDAQ	AAPL	Thu, Sep 18, 2003	0.39	0.41	0.39	0.41
2852	NASDAQ	AAPL	Wed, Sep 17, 2003	0.40	0.40	0.39	0.40
2851	NASDAQ	AAPL	Tue, Sep 16, 2003	0.40	0.41	0.40	0.40
2850	NASDAQ	AAPL	Mon, Sep 15, 2003	0.41	0.41	0.40	0.40
2849	NASDAQ	AAPL	Fri, Sep 12, 2003	0.40	0.41	0.40	0.41
2848	NASDAQ	AAPL	Thu, Sep 11, 2003	0.40	0.41	0.39	0.40
2847	NASDAQ	AAPL	Wed, Sep 10, 2003	0.40	0.40	0.39	0.40
2846	NASDAQ	AAPL	Tue, Sep 9, 2003	0.40	0.40	0.40	0.40
2845	NASDAQ	AAPL	Mon, Sep 8, 2003	0.40	0.41	0.40	0.41
2844	NASDAQ	AAPL	Fri, Sep 5, 2003	0.41	0.41	0.40	0.40
2843	NASDAQ	AAPL	Thu, Sep 4, 2003	0.41	0.42	0.41	0.41
2842	NASDAQ	AAPL	Wed, Sep 3, 2003	0.41	0.42	0.41	0.41
2841	NASDAQ	AAPL	Tue, Sep 2, 2003	0.40	0.41	0.40	0.41
2840	NASDAQ	AAPL	Fri, Aug 29, 2003	0.40	0.41	0.39	0.40
2839	NASDAQ	AAPL	Thu, Aug 28, 2003	0.38	0.40	0.38	0.40
2838	NASDAQ	AAPL	Wed, Aug 27, 2003	0.37	0.38	0.37	0.38
2837	NASDAQ	AAPL	Tue, Aug 26, 2003	0.37	0.38	0.36	0.38
2836	NASDAQ	AAPL	Mon, Aug 25, 2003	0.37	0.37	0.37	0.37
2835	NASDAQ	AAPL	Fri, Aug 22, 2003	0.39	0.39	0.37	0.37
2834	NASDAQ	AAPL	Thu, Aug 21, 2003	0.38	0.39	0.37	0.39
2833	NASDAQ	AAPL	Wed, Aug 20, 2003	0.36	0.38	0.36	0.38
2832	NASDAQ	AAPL	Tue, Aug 19, 2003	0.36	0.37	0.36	0.36
2831	NASDAQ	AAPL	Mon, Aug 18, 2003	0.35	0.36	0.35	0.36
2830	NASDAQ	AAPL	Fri, Aug 15, 2003	0.36	0.36	0.35	0.35
2829	NASDAQ	AAPL	Thu, Aug 14, 2003	0.36	0.36	0.36	0.36
2828	NASDAQ	AAPL	Wed, Aug 13, 2003	0.35	0.36	0.35	0.36
2827	NASDAQ	AAPL	Tue, Aug 12, 2003	0.35	0.35	0.35	0.35
2826	NASDAQ	AAPL	Mon, Aug 11, 2003	0.35	0.36	0.35	0.35
2825	NASDAQ	AAPL	Fri, Aug 8, 2003	0.36	0.36	0.35	0.35
2824	NASDAQ	AAPL	Thu, Aug 7, 2003	0.35	0.36	0.35	0.36
2823	NASDAQ	AAPL	Wed, Aug 6, 2003	0.36	0.36	0.35	0.35
2822	NASDAQ	AAPL	Tue, Aug 5, 2003	0.38	0.38	0.36	0.36
2821	NASDAQ	AAPL	Mon, Aug 4, 2003	0.37	0.38	0.36	0.38
2820	NASDAQ	AAPL	Fri, Aug 1, 2003	0.38	0.38	0.37	0.37
2819	NASDAQ	AAPL	Thu, Jul 31, 2003	0.37	0.38	0.37	0.38
2818	NASDAQ	AAPL	Wed, Jul 30, 2003	0.37	0.37	0.36	0.36
2817	NASDAQ	AAPL	Tue, Jul 29, 2003	0.37	0.38	0.37	0.37
2816	NASDAQ	AAPL	Mon, Jul 28, 2003	0.38	0.38	0.37	0.37
2815	NASDAQ	AAPL	Fri, Jul 25, 2003	0.36	0.39	0.36	0.38
2814	NASDAQ	AAPL	Thu, Jul 24, 2003	0.38	0.38	0.36	0.37
2813	NASDAQ	AAPL	Wed, Jul 23, 2003	0.37	0.37	0.37	0.37
2812	NASDAQ	AAPL	Tue, Jul 22, 2003	0.37	0.37	0.37	0.37
2811	NASDAQ	AAPL	Mon, Jul 21, 2003	0.37	0.37	0.36	0.37
2810	NASDAQ	AAPL	Fri, Jul 18, 2003	0.37	0.38	0.36	0.37
2809	NASDAQ	AAPL	Thu, Jul 17, 2003	0.36	0.37	0.36	0.37
2808	NASDAQ	AAPL	Wed, Jul 16, 2003	0.36	0.36	0.35	0.35
2807	NASDAQ	AAPL	Tue, Jul 15, 2003	0.36	0.36	0.35	0.35
2806	NASDAQ	AAPL	Mon, Jul 14, 2003	0.36	0.36	0.35	0.36
2805	NASDAQ	AAPL	Fri, Jul 11, 2003	0.35	0.36	0.35	0.35
2804	NASDAQ	AAPL	Thu, Jul 10, 2003	0.36	0.36	0.35	0.35
2803	NASDAQ	AAPL	Wed, Jul 9, 2003	0.36	0.37	0.36	0.36
2802	NASDAQ	AAPL	Tue, Jul 8, 2003	0.35	0.37	0.35	0.36
2801	NASDAQ	AAPL	Mon, Jul 7, 2003	0.34	0.36	0.34	0.35
2800	NASDAQ	AAPL	Thu, Jul 3, 2003	0.34	0.35	0.34	0.34
2799	NASDAQ	AAPL	Wed, Jul 2, 2003	0.34	0.35	0.34	0.34
2798	NASDAQ	AAPL	Tue, Jul 1, 2003	0.34	0.34	0.33	0.34
2797	NASDAQ	AAPL	Mon, Jun 30, 2003	0.33	0.34	0.33	0.34
2796	NASDAQ	AAPL	Fri, Jun 27, 2003	0.34	0.34	0.33	0.33
2795	NASDAQ	AAPL	Thu, Jun 26, 2003	0.33	0.35	0.33	0.34
2794	NASDAQ	AAPL	Wed, Jun 25, 2003	0.34	0.35	0.33	0.34
2793	NASDAQ	AAPL	Tue, Jun 24, 2003	0.35	0.35	0.33	0.34
2792	NASDAQ	AAPL	Mon, Jun 23, 2003	0.34	0.35	0.33	0.34
2791	NASDAQ	AAPL	Fri, Jun 20, 2003	0.35	0.35	0.34	0.34
2790	NASDAQ	AAPL	Thu, Jun 19, 2003	0.35	0.35	0.34	0.34
2789	NASDAQ	AAPL	Wed, Jun 18, 2003	0.33	0.35	0.33	0.34
2788	NASDAQ	AAPL	Tue, Jun 17, 2003	0.33	0.33	0.32	0.32
2787	NASDAQ	AAPL	Mon, Jun 16, 2003	0.31	0.33	0.31	0.33
2786	NASDAQ	AAPL	Fri, Jun 13, 2003	0.32	0.32	0.31	0.31
2785	NASDAQ	AAPL	Thu, Jun 12, 2003	0.31	0.32	0.31	0.32
2784	NASDAQ	AAPL	Wed, Jun 11, 2003	0.31	0.31	0.30	0.31
2783	NASDAQ	AAPL	Tue, Jun 10, 2003	0.30	0.31	0.30	0.31
2782	NASDAQ	AAPL	Mon, Jun 9, 2003	0.30	0.30	0.30	0.30
2781	NASDAQ	AAPL	Fri, Jun 6, 2003	0.32	0.32	0.31	0.31
2780	NASDAQ	AAPL	Thu, Jun 5, 2003	0.31	0.32	0.31	0.32
2779	NASDAQ	AAPL	Wed, Jun 4, 2003	0.31	0.32	0.31	0.31
2778	NASDAQ	AAPL	Tue, Jun 3, 2003	0.31	0.32	0.30	0.31
2777	NASDAQ	AAPL	Mon, Jun 2, 2003	0.32	0.33	0.31	0.31
2776	NASDAQ	AAPL	Fri, May 30, 2003	0.32	0.32	0.31	0.32
2775	NASDAQ	AAPL	Thu, May 29, 2003	0.33	0.33	0.32	0.32
2774	NASDAQ	AAPL	Wed, May 28, 2003	0.33	0.33	0.32	0.33
2773	NASDAQ	AAPL	Tue, May 27, 2003	0.32	0.34	0.32	0.34
2772	NASDAQ	AAPL	Fri, May 23, 2003	0.33	0.33	0.32	0.33
2771	NASDAQ	AAPL	Thu, May 22, 2003	0.32	0.33	0.32	0.33
2770	NASDAQ	AAPL	Wed, May 21, 2003	0.32	0.32	0.32	0.32
2769	NASDAQ	AAPL	Tue, May 20, 2003	0.32	0.32	0.31	0.32
2768	NASDAQ	AAPL	Mon, May 19, 2003	0.33	0.33	0.32	0.32
2767	NASDAQ	AAPL	Fri, May 16, 2003	0.33	0.34	0.33	0.34
2766	NASDAQ	AAPL	Thu, May 15, 2003	0.33	0.34	0.33	0.33
2765	NASDAQ	AAPL	Wed, May 14, 2003	0.34	0.34	0.33	0.33
2764	NASDAQ	AAPL	Tue, May 13, 2003	0.33	0.34	0.32	0.33
2763	NASDAQ	AAPL	Mon, May 12, 2003	0.32	0.33	0.32	0.33
2762	NASDAQ	AAPL	Fri, May 9, 2003	0.33	0.33	0.32	0.33
2761	NASDAQ	AAPL	Thu, May 8, 2003	0.32	0.32	0.31	0.32
2760	NASDAQ	AAPL	Wed, May 7, 2003	0.31	0.33	0.31	0.32
2759	NASDAQ	AAPL	Tue, May 6, 2003	0.29	0.32	0.29	0.31
2758	NASDAQ	AAPL	Mon, May 5, 2003	0.26	0.30	0.26	0.29
2757	NASDAQ	AAPL	Fri, May 2, 2003	0.26	0.26	0.26	0.26
2756	NASDAQ	AAPL	Thu, May 1, 2003	0.25	0.26	0.25	0.26
2755	NASDAQ	AAPL	Wed, Apr 30, 2003	0.25	0.26	0.25	0.25
2754	NASDAQ	AAPL	Tue, Apr 29, 2003	0.25	0.25	0.24	0.25
2753	NASDAQ	AAPL	Mon, Apr 28, 2003	0.24	0.25	0.24	0.25
2752	NASDAQ	AAPL	Fri, Apr 25, 2003	0.24	0.24	0.24	0.24
2751	NASDAQ	AAPL	Thu, Apr 24, 2003	0.24	0.24	0.23	0.24
2750	NASDAQ	AAPL	Wed, Apr 23, 2003	0.24	0.24	0.24	0.24
2749	NASDAQ	AAPL	Tue, Apr 22, 2003	0.24	0.24	0.23	0.24
2748	NASDAQ	AAPL	Mon, Apr 21, 2003	0.23	0.24	0.23	0.23
2747	NASDAQ	AAPL	Thu, Apr 17, 2003	0.24	0.24	0.23	0.23
2746	NASDAQ	AAPL	Wed, Apr 16, 2003	0.23	0.24	0.23	0.24
2745	NASDAQ	AAPL	Tue, Apr 15, 2003	0.24	0.24	0.24	0.24
2744	NASDAQ	AAPL	Mon, Apr 14, 2003	0.24	0.25	0.24	0.24
2743	NASDAQ	AAPL	Fri, Apr 11, 2003	0.25	0.26	0.23	0.24
2742	NASDAQ	AAPL	Thu, Apr 10, 2003	0.25	0.26	0.25	0.26
2741	NASDAQ	AAPL	Wed, Apr 9, 2003	0.26	0.26	0.25	0.25
2740	NASDAQ	AAPL	Tue, Apr 8, 2003	0.26	0.26	0.26	0.26
2739	NASDAQ	AAPL	Mon, Apr 7, 2003	0.27	0.27	0.26	0.26
2738	NASDAQ	AAPL	Fri, Apr 4, 2003	0.26	0.26	0.26	0.26
2737	NASDAQ	AAPL	Thu, Apr 3, 2003	0.26	0.26	0.26	0.26
2736	NASDAQ	AAPL	Wed, Apr 2, 2003	0.26	0.26	0.25	0.26
2735	NASDAQ	AAPL	Tue, Apr 1, 2003	0.25	0.26	0.25	0.25
2734	NASDAQ	AAPL	Mon, Mar 31, 2003	0.26	0.26	0.25	0.25
2733	NASDAQ	AAPL	Fri, Mar 28, 2003	0.26	0.26	0.26	0.26
2732	NASDAQ	AAPL	Thu, Mar 27, 2003	0.26	0.26	0.26	0.26
2731	NASDAQ	AAPL	Wed, Mar 26, 2003	0.26	0.26	0.26	0.26
2730	NASDAQ	AAPL	Tue, Mar 25, 2003	0.26	0.26	0.26	0.26
2729	NASDAQ	AAPL	Mon, Mar 24, 2003	0.26	0.26	0.26	0.26
2728	NASDAQ	AAPL	Fri, Mar 21, 2003	0.27	0.27	0.26	0.27
2727	NASDAQ	AAPL	Thu, Mar 20, 2003	0.27	0.27	0.26	0.27
2726	NASDAQ	AAPL	Wed, Mar 19, 2003	0.27	0.27	0.26	0.27
2725	NASDAQ	AAPL	Tue, Mar 18, 2003	0.27	0.27	0.26	0.27
2724	NASDAQ	AAPL	Mon, Mar 17, 2003	0.27	0.27	0.26	0.27
2723	NASDAQ	AAPL	Fri, Mar 14, 2003	0.26	0.27	0.26	0.26
2722	NASDAQ	AAPL	Thu, Mar 13, 2003	0.26	0.26	0.25	0.26
2721	NASDAQ	AAPL	Wed, Mar 12, 2003	0.25	0.26	0.25	0.25
2720	NASDAQ	AAPL	Tue, Mar 11, 2003	0.26	0.26	0.25	0.25
2719	NASDAQ	AAPL	Mon, Mar 10, 2003	0.26	0.26	0.26	0.26
2718	NASDAQ	AAPL	Fri, Mar 7, 2003	0.26	0.26	0.26	0.26
2717	NASDAQ	AAPL	Thu, Mar 6, 2003	0.26	0.26	0.26	0.26
2716	NASDAQ	AAPL	Wed, Mar 5, 2003	0.26	0.26	0.26	0.26
2715	NASDAQ	AAPL	Tue, Mar 4, 2003	0.26	0.26	0.26	0.26
2714	NASDAQ	AAPL	Mon, Mar 3, 2003	0.27	0.27	0.26	0.26
2713	NASDAQ	AAPL	Fri, Feb 28, 2003	0.27	0.27	0.26	0.27
2712	NASDAQ	AAPL	Thu, Feb 27, 2003	0.26	0.27	0.26	0.27
2711	NASDAQ	AAPL	Wed, Feb 26, 2003	0.27	0.27	0.26	0.26
2710	NASDAQ	AAPL	Tue, Feb 25, 2003	0.26	0.27	0.26	0.27
2709	NASDAQ	AAPL	Mon, Feb 24, 2003	0.27	0.27	0.25	0.26
2708	NASDAQ	AAPL	Fri, Feb 21, 2003	0.26	0.27	0.26	0.27
2707	NASDAQ	AAPL	Thu, Feb 20, 2003	0.27	0.27	0.26	0.26
2706	NASDAQ	AAPL	Wed, Feb 19, 2003	0.27	0.27	0.26	0.27
2705	NASDAQ	AAPL	Tue, Feb 18, 2003	0.26	0.27	0.26	0.27
2704	NASDAQ	AAPL	Fri, Feb 14, 2003	0.26	0.26	0.26	0.26
2703	NASDAQ	AAPL	Thu, Feb 13, 2003	0.26	0.26	0.25	0.26
2702	NASDAQ	AAPL	Wed, Feb 12, 2003	0.25	0.26	0.25	0.26
2701	NASDAQ	AAPL	Tue, Feb 11, 2003	0.26	0.26	0.25	0.26
2700	NASDAQ	AAPL	Mon, Feb 10, 2003	0.25	0.26	0.25	0.26
2699	NASDAQ	AAPL	Fri, Feb 7, 2003	0.26	0.26	0.25	0.25
2698	NASDAQ	AAPL	Thu, Feb 6, 2003	0.26	0.26	0.25	0.26
2697	NASDAQ	AAPL	Wed, Feb 5, 2003	0.26	0.27	0.26	0.26
2696	NASDAQ	AAPL	Tue, Feb 4, 2003	0.26	0.26	0.26	0.26
2695	NASDAQ	AAPL	Mon, Feb 3, 2003	0.26	0.27	0.26	0.26
2694	NASDAQ	AAPL	Fri, Jan 31, 2003	0.25	0.26	0.25	0.26
2693	NASDAQ	AAPL	Thu, Jan 30, 2003	0.27	0.27	0.26	0.26
2692	NASDAQ	AAPL	Wed, Jan 29, 2003	0.26	0.27	0.26	0.27
2691	NASDAQ	AAPL	Tue, Jan 28, 2003	0.25	0.26	0.25	0.26
2690	NASDAQ	AAPL	Mon, Jan 27, 2003	0.24	0.26	0.24	0.25
2689	NASDAQ	AAPL	Fri, Jan 24, 2003	0.25	0.25	0.24	0.25
2688	NASDAQ	AAPL	Thu, Jan 23, 2003	0.25	0.26	0.25	0.25
2687	NASDAQ	AAPL	Wed, Jan 22, 2003	0.25	0.25	0.25	0.25
2686	NASDAQ	AAPL	Tue, Jan 21, 2003	0.25	0.26	0.25	0.25
2685	NASDAQ	AAPL	Fri, Jan 17, 2003	0.26	0.26	0.25	0.25
2684	NASDAQ	AAPL	Thu, Jan 16, 2003	0.25	0.26	0.25	0.26
2683	NASDAQ	AAPL	Wed, Jan 15, 2003	0.26	0.26	0.25	0.26
2682	NASDAQ	AAPL	Tue, Jan 14, 2003	0.26	0.26	0.26	0.26
2681	NASDAQ	AAPL	Mon, Jan 13, 2003	0.27	0.27	0.26	0.26
2680	NASDAQ	AAPL	Fri, Jan 10, 2003	0.26	0.26	0.26	0.26
2679	NASDAQ	AAPL	Thu, Jan 9, 2003	0.26	0.27	0.26	0.26
2678	NASDAQ	AAPL	Wed, Jan 8, 2003	0.26	0.26	0.26	0.26
2677	NASDAQ	AAPL	Tue, Jan 7, 2003	0.26	0.27	0.26	0.27
2676	NASDAQ	AAPL	Mon, Jan 6, 2003	0.27	0.27	0.27	0.27
2675	NASDAQ	AAPL	Fri, Jan 3, 2003	0.26	0.27	0.26	0.27
2674	NASDAQ	AAPL	Thu, Jan 2, 2003	0.26	0.27	0.26	0.26
2673	NASDAQ	AAPL	Tue, Dec 31, 2002	0.25	0.26	0.25	0.26
2672	NASDAQ	AAPL	Mon, Dec 30, 2002	0.25	0.25	0.25	0.25
2671	NASDAQ	AAPL	Fri, Dec 27, 2002	0.26	0.26	0.25	0.25
2670	NASDAQ	AAPL	Thu, Dec 26, 2002	0.26	0.26	0.26	0.26
2669	NASDAQ	AAPL	Tue, Dec 24, 2002	0.26	0.26	0.26	0.26
2668	NASDAQ	AAPL	Mon, Dec 23, 2002	0.25	0.26	0.25	0.26
2667	NASDAQ	AAPL	Fri, Dec 20, 2002	0.26	0.26	0.25	0.25
2666	NASDAQ	AAPL	Thu, Dec 19, 2002	0.26	0.27	0.25	0.25
2665	NASDAQ	AAPL	Wed, Dec 18, 2002	0.26	0.27	0.26	0.26
2664	NASDAQ	AAPL	Tue, Dec 17, 2002	0.27	0.27	0.26	0.27
2663	NASDAQ	AAPL	Mon, Dec 16, 2002	0.26	0.27	0.26	0.27
2662	NASDAQ	AAPL	Fri, Dec 13, 2002	0.27	0.27	0.26	0.26
2661	NASDAQ	AAPL	Thu, Dec 12, 2002	0.28	0.28	0.27	0.27
2660	NASDAQ	AAPL	Wed, Dec 11, 2002	0.27	0.28	0.27	0.28
2659	NASDAQ	AAPL	Tue, Dec 10, 2002	0.26	0.28	0.26	0.27
2658	NASDAQ	AAPL	Mon, Dec 9, 2002	0.27	0.27	0.26	0.26
2657	NASDAQ	AAPL	Fri, Dec 6, 2002	0.26	0.27	0.26	0.27
2656	NASDAQ	AAPL	Thu, Dec 5, 2002	0.27	0.27	0.26	0.26
2655	NASDAQ	AAPL	Wed, Dec 4, 2002	0.27	0.27	0.26	0.27
2654	NASDAQ	AAPL	Tue, Dec 3, 2002	0.27	0.27	0.27	0.27
2653	NASDAQ	AAPL	Mon, Dec 2, 2002	0.28	0.29	0.27	0.27
2652	NASDAQ	AAPL	Fri, Nov 29, 2002	0.28	0.28	0.28	0.28
2651	NASDAQ	AAPL	Wed, Nov 27, 2002	0.28	0.28	0.28	0.28
2650	NASDAQ	AAPL	Tue, Nov 26, 2002	0.28	0.28	0.27	0.28
2649	NASDAQ	AAPL	Mon, Nov 25, 2002	0.29	0.29	0.28	0.29
2648	NASDAQ	AAPL	Fri, Nov 22, 2002	0.29	0.29	0.28	0.29
2647	NASDAQ	AAPL	Thu, Nov 21, 2002	0.28	0.29	0.28	0.29
2646	NASDAQ	AAPL	Wed, Nov 20, 2002	0.27	0.28	0.27	0.28
2645	NASDAQ	AAPL	Tue, Nov 19, 2002	0.28	0.28	0.27	0.27
2644	NASDAQ	AAPL	Mon, Nov 18, 2002	0.29	0.29	0.28	0.28
2643	NASDAQ	AAPL	Fri, Nov 15, 2002	0.29	0.29	0.28	0.28
2642	NASDAQ	AAPL	Thu, Nov 14, 2002	0.28	0.29	0.28	0.29
2641	NASDAQ	AAPL	Wed, Nov 13, 2002	0.28	0.29	0.27	0.28
2640	NASDAQ	AAPL	Tue, Nov 12, 2002	0.27	0.29	0.27	0.28
2639	NASDAQ	AAPL	Mon, Nov 11, 2002	0.28	0.28	0.27	0.27
2638	NASDAQ	AAPL	Fri, Nov 8, 2002	0.29	0.29	0.28	0.28
2637	NASDAQ	AAPL	Thu, Nov 7, 2002	0.30	0.31	0.28	0.29
2636	NASDAQ	AAPL	Wed, Nov 6, 2002	0.31	0.31	0.30	0.31
2635	NASDAQ	AAPL	Tue, Nov 5, 2002	0.30	0.30	0.29	0.30
2634	NASDAQ	AAPL	Mon, Nov 4, 2002	0.29	0.31	0.29	0.30
2633	NASDAQ	AAPL	Fri, Nov 1, 2002	0.28	0.29	0.28	0.29
2632	NASDAQ	AAPL	Thu, Oct 31, 2002	0.29	0.29	0.28	0.29
2631	NASDAQ	AAPL	Wed, Oct 30, 2002	0.28	0.29	0.28	0.29
2630	NASDAQ	AAPL	Tue, Oct 29, 2002	0.28	0.28	0.27	0.28
2629	NASDAQ	AAPL	Mon, Oct 28, 2002	0.28	0.28	0.27	0.28
2628	NASDAQ	AAPL	Fri, Oct 25, 2002	0.26	0.28	0.26	0.28
2627	NASDAQ	AAPL	Thu, Oct 24, 2002	0.27	0.27	0.26	0.26
2626	NASDAQ	AAPL	Wed, Oct 23, 2002	0.26	0.27	0.26	0.27
2625	NASDAQ	AAPL	Tue, Oct 22, 2002	0.26	0.27	0.25	0.26
2624	NASDAQ	AAPL	Mon, Oct 21, 2002	0.25	0.26	0.25	0.26
2623	NASDAQ	AAPL	Fri, Oct 18, 2002	0.25	0.26	0.25	0.26
2622	NASDAQ	AAPL	Thu, Oct 17, 2002	0.25	0.26	0.25	0.25
2621	NASDAQ	AAPL	Wed, Oct 16, 2002	0.27	0.27	0.25	0.26
2620	NASDAQ	AAPL	Tue, Oct 15, 2002	0.27	0.27	0.26	0.27
2619	NASDAQ	AAPL	Mon, Oct 14, 2002	0.26	0.27	0.26	0.26
2618	NASDAQ	AAPL	Fri, Oct 11, 2002	0.25	0.26	0.25	0.26
2617	NASDAQ	AAPL	Thu, Oct 10, 2002	0.24	0.25	0.24	0.25
2616	NASDAQ	AAPL	Wed, Oct 9, 2002	0.24	0.25	0.24	0.24
2615	NASDAQ	AAPL	Tue, Oct 8, 2002	0.25	0.25	0.24	0.24
2614	NASDAQ	AAPL	Mon, Oct 7, 2002	0.25	0.25	0.25	0.25
2613	NASDAQ	AAPL	Fri, Oct 4, 2002	0.26	0.26	0.25	0.25
2612	NASDAQ	AAPL	Thu, Oct 3, 2002	0.25	0.26	0.25	0.26
2611	NASDAQ	AAPL	Wed, Oct 2, 2002	0.26	0.26	0.25	0.25
2610	NASDAQ	AAPL	Tue, Oct 1, 2002	0.26	0.26	0.25	0.26
2609	NASDAQ	AAPL	Mon, Sep 30, 2002	0.26	0.26	0.25	0.26
2608	NASDAQ	AAPL	Fri, Sep 27, 2002	0.26	0.27	0.26	0.26
2607	NASDAQ	AAPL	Thu, Sep 26, 2002	0.27	0.27	0.26	0.26
2606	NASDAQ	AAPL	Wed, Sep 25, 2002	0.26	0.27	0.26	0.27
2605	NASDAQ	AAPL	Tue, Sep 24, 2002	0.26	0.26	0.26	0.26
2604	NASDAQ	AAPL	Mon, Sep 23, 2002	0.26	0.27	0.26	0.27
2603	NASDAQ	AAPL	Fri, Sep 20, 2002	0.26	0.27	0.26	0.27
2602	NASDAQ	AAPL	Thu, Sep 19, 2002	0.26	0.26	0.26	0.26
2601	NASDAQ	AAPL	Wed, Sep 18, 2002	0.26	0.27	0.26	0.27
2600	NASDAQ	AAPL	Tue, Sep 17, 2002	0.26	0.27	0.26	0.26
2599	NASDAQ	AAPL	Mon, Sep 16, 2002	0.25	0.26	0.25	0.26
2598	NASDAQ	AAPL	Fri, Sep 13, 2002	0.25	0.26	0.25	0.25
2597	NASDAQ	AAPL	Thu, Sep 12, 2002	0.25	0.26	0.25	0.25
2596	NASDAQ	AAPL	Wed, Sep 11, 2002	0.26	0.26	0.25	0.26
2595	NASDAQ	AAPL	Tue, Sep 10, 2002	0.26	0.26	0.25	0.26
2594	NASDAQ	AAPL	Mon, Sep 9, 2002	0.26	0.26	0.25	0.26
2593	NASDAQ	AAPL	Fri, Sep 6, 2002	0.26	0.26	0.25	0.26
2592	NASDAQ	AAPL	Thu, Sep 5, 2002	0.25	0.26	0.25	0.25
2591	NASDAQ	AAPL	Wed, Sep 4, 2002	0.25	0.26	0.25	0.26
2590	NASDAQ	AAPL	Tue, Sep 3, 2002	0.26	0.26	0.25	0.25
2589	NASDAQ	AAPL	Fri, Aug 30, 2002	0.26	0.27	0.26	0.26
2588	NASDAQ	AAPL	Thu, Aug 29, 2002	0.26	0.27	0.26	0.26
2587	NASDAQ	AAPL	Wed, Aug 28, 2002	0.26	0.27	0.26	0.26
2586	NASDAQ	AAPL	Tue, Aug 27, 2002	0.28	0.28	0.26	0.27
2585	NASDAQ	AAPL	Mon, Aug 26, 2002	0.28	0.28	0.27	0.28
2584	NASDAQ	AAPL	Fri, Aug 23, 2002	0.28	0.28	0.28	0.28
2583	NASDAQ	AAPL	Thu, Aug 22, 2002	0.29	0.29	0.28	0.29
2582	NASDAQ	AAPL	Wed, Aug 21, 2002	0.29	0.29	0.28	0.29
2581	NASDAQ	AAPL	Tue, Aug 20, 2002	0.29	0.29	0.28	0.28
2580	NASDAQ	AAPL	Mon, Aug 19, 2002	0.28	0.29	0.28	0.29
2579	NASDAQ	AAPL	Fri, Aug 16, 2002	0.28	0.29	0.27	0.28
2578	NASDAQ	AAPL	Thu, Aug 15, 2002	0.27	0.28	0.27	0.28
2577	NASDAQ	AAPL	Wed, Aug 14, 2002	0.26	0.27	0.26	0.27
2576	NASDAQ	AAPL	Tue, Aug 13, 2002	0.27	0.27	0.26	0.26
2575	NASDAQ	AAPL	Mon, Aug 12, 2002	0.27	0.27	0.26	0.27
2574	NASDAQ	AAPL	Fri, Aug 9, 2002	0.27	0.27	0.26	0.27
2573	NASDAQ	AAPL	Thu, Aug 8, 2002	0.26	0.27	0.26	0.27
2572	NASDAQ	AAPL	Wed, Aug 7, 2002	0.27	0.27	0.26	0.27
2571	NASDAQ	AAPL	Tue, Aug 6, 2002	0.25	0.27	0.25	0.26
2570	NASDAQ	AAPL	Mon, Aug 5, 2002	0.26	0.26	0.25	0.25
2569	NASDAQ	AAPL	Fri, Aug 2, 2002	0.26	0.27	0.25	0.26
2568	NASDAQ	AAPL	Thu, Aug 1, 2002	0.27	0.28	0.26	0.26
2567	NASDAQ	AAPL	Wed, Jul 31, 2002	0.28	0.28	0.27	0.27
2566	NASDAQ	AAPL	Tue, Jul 30, 2002	0.27	0.28	0.26	0.28
2565	NASDAQ	AAPL	Mon, Jul 29, 2002	0.26	0.27	0.26	0.27
2564	NASDAQ	AAPL	Fri, Jul 26, 2002	0.26	0.26	0.25	0.26
2563	NASDAQ	AAPL	Thu, Jul 25, 2002	0.27	0.27	0.25	0.26
2562	NASDAQ	AAPL	Wed, Jul 24, 2002	0.26	0.27	0.25	0.27
2561	NASDAQ	AAPL	Tue, Jul 23, 2002	0.27	0.27	0.26	0.26
2560	NASDAQ	AAPL	Mon, Jul 22, 2002	0.26	0.27	0.26	0.27
2559	NASDAQ	AAPL	Fri, Jul 19, 2002	0.26	0.27	0.26	0.27
2558	NASDAQ	AAPL	Thu, Jul 18, 2002	0.28	0.28	0.26	0.27
2557	NASDAQ	AAPL	Wed, Jul 17, 2002	0.29	0.29	0.27	0.28
2556	NASDAQ	AAPL	Tue, Jul 16, 2002	0.32	0.33	0.31	0.32
2555	NASDAQ	AAPL	Mon, Jul 15, 2002	0.31	0.33	0.30	0.33
2554	NASDAQ	AAPL	Fri, Jul 12, 2002	0.33	0.34	0.31	0.31
2553	NASDAQ	AAPL	Thu, Jul 11, 2002	0.31	0.33	0.30	0.33
2552	NASDAQ	AAPL	Wed, Jul 10, 2002	0.32	0.32	0.31	0.31
2551	NASDAQ	AAPL	Tue, Jul 9, 2002	0.32	0.33	0.31	0.31
2550	NASDAQ	AAPL	Mon, Jul 8, 2002	0.33	0.33	0.32	0.32
2549	NASDAQ	AAPL	Fri, Jul 5, 2002	0.32	0.33	0.32	0.33
2548	NASDAQ	AAPL	Wed, Jul 3, 2002	0.30	0.32	0.30	0.31
2547	NASDAQ	AAPL	Tue, Jul 2, 2002	0.30	0.31	0.30	0.30
2546	NASDAQ	AAPL	Mon, Jul 1, 2002	0.32	0.32	0.30	0.30
2545	NASDAQ	AAPL	Fri, Jun 28, 2002	0.31	0.32	0.30	0.32
2544	NASDAQ	AAPL	Thu, Jun 27, 2002	0.30	0.31	0.29	0.30
2543	NASDAQ	AAPL	Wed, Jun 26, 2002	0.30	0.31	0.29	0.30
2542	NASDAQ	AAPL	Tue, Jun 25, 2002	0.31	0.32	0.30	0.31
2541	NASDAQ	AAPL	Mon, Jun 24, 2002	0.30	0.32	0.30	0.31
2540	NASDAQ	AAPL	Fri, Jun 21, 2002	0.30	0.31	0.30	0.30
2539	NASDAQ	AAPL	Thu, Jun 20, 2002	0.31	0.31	0.30	0.31
2538	NASDAQ	AAPL	Wed, Jun 19, 2002	0.31	0.31	0.30	0.31
2537	NASDAQ	AAPL	Tue, Jun 18, 2002	0.36	0.37	0.36	0.36
2536	NASDAQ	AAPL	Mon, Jun 17, 2002	0.36	0.37	0.35	0.37
2535	NASDAQ	AAPL	Fri, Jun 14, 2002	0.34	0.36	0.32	0.36
2534	NASDAQ	AAPL	Thu, Jun 13, 2002	0.36	0.36	0.35	0.35
2533	NASDAQ	AAPL	Wed, Jun 12, 2002	0.36	0.37	0.36	0.36
2532	NASDAQ	AAPL	Tue, Jun 11, 2002	0.39	0.39	0.36	0.37
2531	NASDAQ	AAPL	Mon, Jun 10, 2002	0.38	0.39	0.38	0.38
2530	NASDAQ	AAPL	Fri, Jun 7, 2002	0.39	0.39	0.37	0.38
2529	NASDAQ	AAPL	Thu, Jun 6, 2002	0.41	0.41	0.39	0.40
2528	NASDAQ	AAPL	Wed, Jun 5, 2002	0.41	0.41	0.40	0.41
2527	NASDAQ	AAPL	Tue, Jun 4, 2002	0.41	0.41	0.40	0.41
2526	NASDAQ	AAPL	Mon, Jun 3, 2002	0.42	0.42	0.40	0.41
2525	NASDAQ	AAPL	Fri, May 31, 2002	0.43	0.43	0.42	0.42
2524	NASDAQ	AAPL	Thu, May 30, 2002	0.42	0.44	0.42	0.43
2523	NASDAQ	AAPL	Wed, May 29, 2002	0.43	0.44	0.42	0.43
2522	NASDAQ	AAPL	Tue, May 28, 2002	0.42	0.43	0.42	0.43
2521	NASDAQ	AAPL	Fri, May 24, 2002	0.45	0.45	0.43	0.43
2520	NASDAQ	AAPL	Thu, May 23, 2002	0.44	0.45	0.43	0.45
2519	NASDAQ	AAPL	Wed, May 22, 2002	0.42	0.44	0.42	0.43
2518	NASDAQ	AAPL	Tue, May 21, 2002	0.44	0.45	0.42	0.42
2517	NASDAQ	AAPL	Mon, May 20, 2002	0.44	0.45	0.44	0.44
2516	NASDAQ	AAPL	Fri, May 17, 2002	0.46	0.46	0.44	0.45
2515	NASDAQ	AAPL	Thu, May 16, 2002	0.45	0.45	0.44	0.45
2514	NASDAQ	AAPL	Wed, May 15, 2002	0.45	0.46	0.44	0.45
2513	NASDAQ	AAPL	Tue, May 14, 2002	0.44	0.46	0.43	0.46
2512	NASDAQ	AAPL	Mon, May 13, 2002	0.42	0.43	0.41	0.43
2511	NASDAQ	AAPL	Fri, May 10, 2002	0.43	0.43	0.41	0.42
2510	NASDAQ	AAPL	Thu, May 9, 2002	0.43	0.43	0.43	0.43
2509	NASDAQ	AAPL	Wed, May 8, 2002	0.41	0.44	0.41	0.44
2508	NASDAQ	AAPL	Tue, May 7, 2002	0.41	0.41	0.40	0.40
2507	NASDAQ	AAPL	Mon, May 6, 2002	0.42	0.42	0.40	0.40
2506	NASDAQ	AAPL	Fri, May 3, 2002	0.42	0.43	0.42	0.42
2505	NASDAQ	AAPL	Thu, May 2, 2002	0.43	0.43	0.42	0.42
2504	NASDAQ	AAPL	Wed, May 1, 2002	0.43	0.43	0.42	0.43
2503	NASDAQ	AAPL	Tue, Apr 30, 2002	0.43	0.44	0.42	0.43
2502	NASDAQ	AAPL	Mon, Apr 29, 2002	0.41	0.43	0.41	0.43
2501	NASDAQ	AAPL	Fri, Apr 26, 2002	0.43	0.44	0.41	0.41
2500	NASDAQ	AAPL	Thu, Apr 25, 2002	0.42	0.43	0.42	0.43
2499	NASDAQ	AAPL	Wed, Apr 24, 2002	0.43	0.44	0.42	0.42
2498	NASDAQ	AAPL	Tue, Apr 23, 2002	0.44	0.44	0.43	0.43
2497	NASDAQ	AAPL	Mon, Apr 22, 2002	0.44	0.45	0.43	0.44
2496	NASDAQ	AAPL	Fri, Apr 19, 2002	0.46	0.46	0.45	0.45
2495	NASDAQ	AAPL	Thu, Apr 18, 2002	0.46	0.46	0.44	0.45
2494	NASDAQ	AAPL	Wed, Apr 17, 2002	0.46	0.47	0.45	0.47
2493	NASDAQ	AAPL	Tue, Apr 16, 2002	0.45	0.46	0.45	0.46
2492	NASDAQ	AAPL	Mon, Apr 15, 2002	0.45	0.45	0.44	0.45
2491	NASDAQ	AAPL	Fri, Apr 12, 2002	0.45	0.45	0.44	0.45
2490	NASDAQ	AAPL	Thu, Apr 11, 2002	0.45	0.45	0.44	0.44
2489	NASDAQ	AAPL	Wed, Apr 10, 2002	0.43	0.45	0.43	0.44
2488	NASDAQ	AAPL	Tue, Apr 9, 2002	0.44	0.45	0.43	0.43
2487	NASDAQ	AAPL	Mon, Apr 8, 2002	0.43	0.44	0.42	0.44
2486	NASDAQ	AAPL	Fri, Apr 5, 2002	0.45	0.45	0.43	0.44
2485	NASDAQ	AAPL	Thu, Apr 4, 2002	0.42	0.45	0.42	0.44
2484	NASDAQ	AAPL	Wed, Apr 3, 2002	0.43	0.44	0.42	0.42
2483	NASDAQ	AAPL	Tue, Apr 2, 2002	0.43	0.43	0.43	0.43
2482	NASDAQ	AAPL	Mon, Apr 1, 2002	0.42	0.44	0.42	0.44
2481	NASDAQ	AAPL	Thu, Mar 28, 2002	0.42	0.43	0.42	0.42
2480	NASDAQ	AAPL	Wed, Mar 27, 2002	0.42	0.42	0.42	0.42
2479	NASDAQ	AAPL	Tue, Mar 26, 2002	0.41	0.42	0.41	0.42
2478	NASDAQ	AAPL	Mon, Mar 25, 2002	0.43	0.43	0.42	0.42
2477	NASDAQ	AAPL	Fri, Mar 22, 2002	0.43	0.44	0.43	0.43
2476	NASDAQ	AAPL	Thu, Mar 21, 2002	0.43	0.43	0.42	0.43
2475	NASDAQ	AAPL	Wed, Mar 20, 2002	0.44	0.45	0.44	0.45
2474	NASDAQ	AAPL	Tue, Mar 19, 2002	0.44	0.45	0.43	0.44
2473	NASDAQ	AAPL	Mon, Mar 18, 2002	0.45	0.45	0.43	0.44
2472	NASDAQ	AAPL	Fri, Mar 15, 2002	0.44	0.45	0.43	0.45
2471	NASDAQ	AAPL	Thu, Mar 14, 2002	0.43	0.44	0.43	0.44
2470	NASDAQ	AAPL	Wed, Mar 13, 2002	0.44	0.44	0.43	0.44
2469	NASDAQ	AAPL	Tue, Mar 12, 2002	0.44	0.44	0.43	0.44
2468	NASDAQ	AAPL	Mon, Mar 11, 2002	0.44	0.45	0.43	0.45
2467	NASDAQ	AAPL	Fri, Mar 8, 2002	0.44	0.45	0.43	0.44
2466	NASDAQ	AAPL	Thu, Mar 7, 2002	0.43	0.44	0.42	0.44
2465	NASDAQ	AAPL	Wed, Mar 6, 2002	0.42	0.43	0.41	0.43
2464	NASDAQ	AAPL	Tue, Mar 5, 2002	0.43	0.44	0.42	0.42
2463	NASDAQ	AAPL	Mon, Mar 4, 2002	0.42	0.44	0.41	0.43
2462	NASDAQ	AAPL	Fri, Mar 1, 2002	0.39	0.42	0.39	0.42
2461	NASDAQ	AAPL	Thu, Feb 28, 2002	0.40	0.40	0.38	0.39
2460	NASDAQ	AAPL	Wed, Feb 27, 2002	0.43	0.43	0.37	0.39
2459	NASDAQ	AAPL	Tue, Feb 26, 2002	0.43	0.44	0.42	0.42
2458	NASDAQ	AAPL	Mon, Feb 25, 2002	0.41	0.44	0.40	0.43
2457	NASDAQ	AAPL	Fri, Feb 22, 2002	0.39	0.41	0.38	0.41
2456	NASDAQ	AAPL	Thu, Feb 21, 2002	0.41	0.41	0.38	0.38
2455	NASDAQ	AAPL	Wed, Feb 20, 2002	0.41	0.41	0.40	0.41
2454	NASDAQ	AAPL	Tue, Feb 19, 2002	0.42	0.43	0.40	0.40
2453	NASDAQ	AAPL	Fri, Feb 15, 2002	0.44	0.45	0.43	0.43
2452	NASDAQ	AAPL	Thu, Feb 14, 2002	0.45	0.45	0.44	0.44
2451	NASDAQ	AAPL	Wed, Feb 13, 2002	0.44	0.45	0.44	0.45
2450	NASDAQ	AAPL	Tue, Feb 12, 2002	0.44	0.45	0.44	0.44
2449	NASDAQ	AAPL	Mon, Feb 11, 2002	0.43	0.45	0.42	0.45
2448	NASDAQ	AAPL	Fri, Feb 8, 2002	0.44	0.44	0.42	0.43
2447	NASDAQ	AAPL	Thu, Feb 7, 2002	0.44	0.45	0.43	0.43
2446	NASDAQ	AAPL	Wed, Feb 6, 2002	0.46	0.46	0.43	0.44
2445	NASDAQ	AAPL	Tue, Feb 5, 2002	0.45	0.46	0.45	0.45
2444	NASDAQ	AAPL	Mon, Feb 4, 2002	0.43	0.46	0.43	0.45
2443	NASDAQ	AAPL	Fri, Feb 1, 2002	0.43	0.45	0.43	0.44
2442	NASDAQ	AAPL	Thu, Jan 31, 2002	0.43	0.44	0.43	0.44
2441	NASDAQ	AAPL	Wed, Jan 30, 2002	0.41	0.43	0.41	0.43
2440	NASDAQ	AAPL	Tue, Jan 29, 2002	0.41	0.42	0.41	0.41
2439	NASDAQ	AAPL	Mon, Jan 28, 2002	0.42	0.42	0.41	0.42
2438	NASDAQ	AAPL	Fri, Jan 25, 2002	0.41	0.42	0.40	0.42
2437	NASDAQ	AAPL	Thu, Jan 24, 2002	0.41	0.42	0.41	0.41
2436	NASDAQ	AAPL	Wed, Jan 23, 2002	0.39	0.41	0.39	0.41
2435	NASDAQ	AAPL	Tue, Jan 22, 2002	0.40	0.40	0.39	0.39
2434	NASDAQ	AAPL	Fri, Jan 18, 2002	0.39	0.40	0.39	0.40
2433	NASDAQ	AAPL	Thu, Jan 17, 2002	0.39	0.41	0.39	0.40
2432	NASDAQ	AAPL	Wed, Jan 16, 2002	0.38	0.38	0.37	0.37
2431	NASDAQ	AAPL	Tue, Jan 15, 2002	0.38	0.39	0.38	0.39
2430	NASDAQ	AAPL	Mon, Jan 14, 2002	0.38	0.38	0.37	0.38
2429	NASDAQ	AAPL	Fri, Jan 11, 2002	0.38	0.39	0.37	0.38
2428	NASDAQ	AAPL	Thu, Jan 10, 2002	0.38	0.38	0.36	0.38
2427	NASDAQ	AAPL	Wed, Jan 9, 2002	0.41	0.41	0.38	0.39
2426	NASDAQ	AAPL	Tue, Jan 8, 2002	0.41	0.41	0.40	0.40
2425	NASDAQ	AAPL	Mon, Jan 7, 2002	0.42	0.43	0.41	0.41
2424	NASDAQ	AAPL	Fri, Jan 4, 2002	0.42	0.43	0.41	0.42
2423	NASDAQ	AAPL	Thu, Jan 3, 2002	0.41	0.42	0.41	0.42
2422	NASDAQ	AAPL	Wed, Jan 2, 2002	0.39	0.42	0.39	0.42
2421	NASDAQ	AAPL	Mon, Dec 31, 2001	0.40	0.40	0.39	0.39
2420	NASDAQ	AAPL	Fri, Dec 28, 2001	0.39	0.41	0.39	0.40
2419	NASDAQ	AAPL	Thu, Dec 27, 2001	0.39	0.40	0.39	0.39
2418	NASDAQ	AAPL	Wed, Dec 26, 2001	0.38	0.40	0.38	0.38
2417	NASDAQ	AAPL	Mon, Dec 24, 2001	0.37	0.38	0.37	0.38
2416	NASDAQ	AAPL	Fri, Dec 21, 2001	0.38	0.38	0.37	0.38
2415	NASDAQ	AAPL	Thu, Dec 20, 2001	0.38	0.38	0.37	0.37
2414	NASDAQ	AAPL	Wed, Dec 19, 2001	0.37	0.39	0.37	0.39
2413	NASDAQ	AAPL	Tue, Dec 18, 2001	0.37	0.38	0.36	0.38
2412	NASDAQ	AAPL	Mon, Dec 17, 2001	0.36	0.38	0.36	0.37
2411	NASDAQ	AAPL	Fri, Dec 14, 2001	0.37	0.37	0.36	0.36
2410	NASDAQ	AAPL	Thu, Dec 13, 2001	0.38	0.38	0.37	0.38
2409	NASDAQ	AAPL	Wed, Dec 12, 2001	0.39	0.39	0.38	0.38
2408	NASDAQ	AAPL	Tue, Dec 11, 2001	0.40	0.41	0.39	0.39
2407	NASDAQ	AAPL	Mon, Dec 10, 2001	0.40	0.41	0.40	0.40
2406	NASDAQ	AAPL	Fri, Dec 7, 2001	0.40	0.41	0.39	0.40
2405	NASDAQ	AAPL	Thu, Dec 6, 2001	0.42	0.42	0.40	0.41
2404	NASDAQ	AAPL	Wed, Dec 5, 2001	0.40	0.43	0.40	0.42
2403	NASDAQ	AAPL	Tue, Dec 4, 2001	0.38	0.40	0.37	0.40
2402	NASDAQ	AAPL	Mon, Dec 3, 2001	0.38	0.38	0.37	0.38
2401	NASDAQ	AAPL	Fri, Nov 30, 2001	0.37	0.38	0.36	0.38
2400	NASDAQ	AAPL	Thu, Nov 29, 2001	0.37	0.37	0.36	0.36
2399	NASDAQ	AAPL	Wed, Nov 28, 2001	0.37	0.38	0.36	0.37
2398	NASDAQ	AAPL	Tue, Nov 27, 2001	0.38	0.38	0.37	0.38
2397	NASDAQ	AAPL	Mon, Nov 26, 2001	0.36	0.38	0.36	0.38
2396	NASDAQ	AAPL	Fri, Nov 23, 2001	0.35	0.36	0.35	0.35
2395	NASDAQ	AAPL	Wed, Nov 21, 2001	0.35	0.35	0.34	0.35
2394	NASDAQ	AAPL	Tue, Nov 20, 2001	0.35	0.36	0.35	0.35
2393	NASDAQ	AAPL	Mon, Nov 19, 2001	0.34	0.36	0.34	0.36
2392	NASDAQ	AAPL	Fri, Nov 16, 2001	0.34	0.34	0.33	0.34
2391	NASDAQ	AAPL	Thu, Nov 15, 2001	0.35	0.36	0.34	0.35
2390	NASDAQ	AAPL	Wed, Nov 14, 2001	0.35	0.36	0.34	0.35
2389	NASDAQ	AAPL	Tue, Nov 13, 2001	0.34	0.35	0.33	0.35
2388	NASDAQ	AAPL	Mon, Nov 12, 2001	0.33	0.34	0.32	0.33
2387	NASDAQ	AAPL	Fri, Nov 9, 2001	0.33	0.34	0.33	0.33
2386	NASDAQ	AAPL	Thu, Nov 8, 2001	0.35	0.36	0.33	0.33
2385	NASDAQ	AAPL	Wed, Nov 7, 2001	0.35	0.36	0.35	0.35
2384	NASDAQ	AAPL	Tue, Nov 6, 2001	0.34	0.35	0.33	0.35
2383	NASDAQ	AAPL	Mon, Nov 5, 2001	0.34	0.34	0.33	0.34
2382	NASDAQ	AAPL	Fri, Nov 2, 2001	0.33	0.34	0.32	0.33
2381	NASDAQ	AAPL	Thu, Nov 1, 2001	0.32	0.34	0.31	0.33
2380	NASDAQ	AAPL	Wed, Oct 31, 2001	0.32	0.33	0.31	0.31
2379	NASDAQ	AAPL	Tue, Oct 30, 2001	0.31	0.32	0.30	0.31
2378	NASDAQ	AAPL	Mon, Oct 29, 2001	0.33	0.33	0.31	0.31
2377	NASDAQ	AAPL	Fri, Oct 26, 2001	0.34	0.34	0.33	0.33
2376	NASDAQ	AAPL	Thu, Oct 25, 2001	0.33	0.34	0.32	0.34
2375	NASDAQ	AAPL	Wed, Oct 24, 2001	0.32	0.34	0.32	0.34
2374	NASDAQ	AAPL	Tue, Oct 23, 2001	0.34	0.35	0.32	0.32
2373	NASDAQ	AAPL	Mon, Oct 22, 2001	0.33	0.34	0.32	0.34
2372	NASDAQ	AAPL	Fri, Oct 19, 2001	0.32	0.33	0.32	0.33
2371	NASDAQ	AAPL	Thu, Oct 18, 2001	0.31	0.33	0.31	0.32
2370	NASDAQ	AAPL	Wed, Oct 17, 2001	0.33	0.33	0.30	0.30
2369	NASDAQ	AAPL	Tue, Oct 16, 2001	0.32	0.33	0.32	0.32
2368	NASDAQ	AAPL	Mon, Oct 15, 2001	0.32	0.33	0.32	0.32
2367	NASDAQ	AAPL	Fri, Oct 12, 2001	0.31	0.32	0.30	0.32
2366	NASDAQ	AAPL	Thu, Oct 11, 2001	0.30	0.32	0.30	0.32
2365	NASDAQ	AAPL	Wed, Oct 10, 2001	0.29	0.30	0.28	0.30
2364	NASDAQ	AAPL	Tue, Oct 9, 2001	0.29	0.29	0.28	0.29
2363	NASDAQ	AAPL	Mon, Oct 8, 2001	0.28	0.29	0.28	0.29
2362	NASDAQ	AAPL	Fri, Oct 5, 2001	0.28	0.29	0.27	0.29
2361	NASDAQ	AAPL	Thu, Oct 4, 2001	0.27	0.29	0.27	0.28
2360	NASDAQ	AAPL	Wed, Oct 3, 2001	0.27	0.27	0.26	0.27
2359	NASDAQ	AAPL	Tue, Oct 2, 2001	0.28	0.28	0.27	0.27
2358	NASDAQ	AAPL	Mon, Oct 1, 2001	0.28	0.29	0.27	0.28
2357	NASDAQ	AAPL	Fri, Sep 28, 2001	0.28	0.28	0.27	0.28
2356	NASDAQ	AAPL	Thu, Sep 27, 2001	0.27	0.28	0.27	0.28
2355	NASDAQ	AAPL	Wed, Sep 26, 2001	0.28	0.28	0.27	0.27
2354	NASDAQ	AAPL	Tue, Sep 25, 2001	0.29	0.29	0.27	0.28
2353	NASDAQ	AAPL	Mon, Sep 24, 2001	0.29	0.30	0.28	0.29
2352	NASDAQ	AAPL	Fri, Sep 21, 2001	0.26	0.29	0.26	0.28
2351	NASDAQ	AAPL	Thu, Sep 20, 2001	0.29	0.30	0.28	0.28
2350	NASDAQ	AAPL	Wed, Sep 19, 2001	0.29	0.31	0.28	0.30
2349	NASDAQ	AAPL	Tue, Sep 18, 2001	0.30	0.32	0.29	0.29
2348	NASDAQ	AAPL	Mon, Sep 17, 2001	0.29	0.30	0.28	0.30
2347	NASDAQ	AAPL	Mon, Sep 10, 2001	0.30	0.31	0.30	0.31
2346	NASDAQ	AAPL	Fri, Sep 7, 2001	0.31	0.32	0.31	0.31
2345	NASDAQ	AAPL	Thu, Sep 6, 2001	0.33	0.34	0.32	0.32
2344	NASDAQ	AAPL	Wed, Sep 5, 2001	0.33	0.34	0.32	0.33
2343	NASDAQ	AAPL	Tue, Sep 4, 2001	0.33	0.34	0.32	0.33
2342	NASDAQ	AAPL	Fri, Aug 31, 2001	0.32	0.33	0.32	0.33
2341	NASDAQ	AAPL	Thu, Aug 30, 2001	0.32	0.32	0.31	0.32
2340	NASDAQ	AAPL	Wed, Aug 29, 2001	0.33	0.34	0.32	0.32
2339	NASDAQ	AAPL	Tue, Aug 28, 2001	0.34	0.34	0.33	0.33
2338	NASDAQ	AAPL	Mon, Aug 27, 2001	0.33	0.34	0.32	0.34
2337	NASDAQ	AAPL	Fri, Aug 24, 2001	0.32	0.33	0.32	0.33
2336	NASDAQ	AAPL	Thu, Aug 23, 2001	0.33	0.33	0.31	0.32
2335	NASDAQ	AAPL	Wed, Aug 22, 2001	0.32	0.33	0.31	0.33
2334	NASDAQ	AAPL	Tue, Aug 21, 2001	0.32	0.32	0.32	0.32
2333	NASDAQ	AAPL	Mon, Aug 20, 2001	0.32	0.33	0.32	0.32
2332	NASDAQ	AAPL	Fri, Aug 17, 2001	0.32	0.33	0.32	0.32
2331	NASDAQ	AAPL	Thu, Aug 16, 2001	0.33	0.33	0.32	0.33
2330	NASDAQ	AAPL	Wed, Aug 15, 2001	0.34	0.34	0.33	0.33
2329	NASDAQ	AAPL	Tue, Aug 14, 2001	0.34	0.35	0.33	0.33
2328	NASDAQ	AAPL	Mon, Aug 13, 2001	0.34	0.35	0.34	0.34
2327	NASDAQ	AAPL	Fri, Aug 10, 2001	0.34	0.35	0.33	0.34
2326	NASDAQ	AAPL	Thu, Aug 9, 2001	0.34	0.34	0.33	0.34
2325	NASDAQ	AAPL	Wed, Aug 8, 2001	0.34	0.35	0.33	0.34
2324	NASDAQ	AAPL	Tue, Aug 7, 2001	0.35	0.35	0.34	0.34
2323	NASDAQ	AAPL	Mon, Aug 6, 2001	0.34	0.35	0.34	0.34
2322	NASDAQ	AAPL	Fri, Aug 3, 2001	0.36	0.36	0.34	0.35
2321	NASDAQ	AAPL	Thu, Aug 2, 2001	0.35	0.35	0.34	0.35
2320	NASDAQ	AAPL	Wed, Aug 1, 2001	0.34	0.35	0.34	0.34
2319	NASDAQ	AAPL	Tue, Jul 31, 2001	0.34	0.35	0.33	0.34
2318	NASDAQ	AAPL	Mon, Jul 30, 2001	0.34	0.35	0.33	0.34
2317	NASDAQ	AAPL	Fri, Jul 27, 2001	0.33	0.34	0.33	0.34
2316	NASDAQ	AAPL	Thu, Jul 26, 2001	0.33	0.34	0.32	0.33
2315	NASDAQ	AAPL	Wed, Jul 25, 2001	0.34	0.34	0.32	0.33
2314	NASDAQ	AAPL	Tue, Jul 24, 2001	0.35	0.36	0.33	0.34
2313	NASDAQ	AAPL	Mon, Jul 23, 2001	0.36	0.37	0.35	0.35
2312	NASDAQ	AAPL	Fri, Jul 20, 2001	0.35	0.36	0.35	0.36
2311	NASDAQ	AAPL	Thu, Jul 19, 2001	0.38	0.38	0.35	0.36
2310	NASDAQ	AAPL	Wed, Jul 18, 2001	0.39	0.41	0.36	0.37
2309	NASDAQ	AAPL	Tue, Jul 17, 2001	0.43	0.45	0.41	0.45
2308	NASDAQ	AAPL	Mon, Jul 16, 2001	0.44	0.45	0.43	0.43
2307	NASDAQ	AAPL	Fri, Jul 13, 2001	0.43	0.45	0.43	0.44
2306	NASDAQ	AAPL	Thu, Jul 12, 2001	0.42	0.44	0.42	0.44
2305	NASDAQ	AAPL	Wed, Jul 11, 2001	0.38	0.40	0.38	0.40
2304	NASDAQ	AAPL	Tue, Jul 10, 2001	0.41	0.41	0.37	0.38
2303	NASDAQ	AAPL	Mon, Jul 9, 2001	0.39	0.41	0.39	0.41
2302	NASDAQ	AAPL	Fri, Jul 6, 2001	0.41	0.41	0.39	0.39
2301	NASDAQ	AAPL	Thu, Jul 5, 2001	0.42	0.42	0.41	0.41
2300	NASDAQ	AAPL	Tue, Jul 3, 2001	0.42	0.43	0.42	0.43
2299	NASDAQ	AAPL	Mon, Jul 2, 2001	0.42	0.43	0.41	0.43
2298	NASDAQ	AAPL	Fri, Jun 29, 2001	0.42	0.45	0.41	0.42
2297	NASDAQ	AAPL	Thu, Jun 28, 2001	0.41	0.43	0.41	0.42
2296	NASDAQ	AAPL	Wed, Jun 27, 2001	0.43	0.43	0.40	0.42
2295	NASDAQ	AAPL	Tue, Jun 26, 2001	0.42	0.42	0.41	0.42
2294	NASDAQ	AAPL	Mon, Jun 25, 2001	0.40	0.43	0.40	0.43
2293	NASDAQ	AAPL	Fri, Jun 22, 2001	0.40	0.41	0.39	0.40
2292	NASDAQ	AAPL	Thu, Jun 21, 2001	0.38	0.41	0.38	0.40
2291	NASDAQ	AAPL	Wed, Jun 20, 2001	0.36	0.39	0.36	0.39
2290	NASDAQ	AAPL	Tue, Jun 19, 2001	0.37	0.38	0.36	0.36
2289	NASDAQ	AAPL	Mon, Jun 18, 2001	0.36	0.37	0.36	0.36
2288	NASDAQ	AAPL	Fri, Jun 15, 2001	0.36	0.37	0.35	0.37
2287	NASDAQ	AAPL	Thu, Jun 14, 2001	0.36	0.37	0.35	0.36
2286	NASDAQ	AAPL	Wed, Jun 13, 2001	0.38	0.39	0.36	0.37
2285	NASDAQ	AAPL	Tue, Jun 12, 2001	0.35	0.37	0.35	0.36
2284	NASDAQ	AAPL	Mon, Jun 11, 2001	0.38	0.38	0.36	0.36
2283	NASDAQ	AAPL	Fri, Jun 8, 2001	0.39	0.39	0.37	0.38
2282	NASDAQ	AAPL	Thu, Jun 7, 2001	0.37	0.39	0.37	0.39
2281	NASDAQ	AAPL	Wed, Jun 6, 2001	0.37	0.37	0.36	0.37
2280	NASDAQ	AAPL	Tue, Jun 5, 2001	0.37	0.38	0.36	0.37
2279	NASDAQ	AAPL	Mon, Jun 4, 2001	0.38	0.38	0.37	0.37
2278	NASDAQ	AAPL	Fri, Jun 1, 2001	0.36	0.38	0.36	0.37
2277	NASDAQ	AAPL	Thu, May 31, 2001	0.35	0.36	0.35	0.36
2276	NASDAQ	AAPL	Wed, May 30, 2001	0.37	0.37	0.34	0.35
2275	NASDAQ	AAPL	Tue, May 29, 2001	0.40	0.40	0.37	0.38
2274	NASDAQ	AAPL	Fri, May 25, 2001	0.41	0.42	0.40	0.41
2273	NASDAQ	AAPL	Thu, May 24, 2001	0.42	0.42	0.40	0.41
2272	NASDAQ	AAPL	Wed, May 23, 2001	0.42	0.42	0.41	0.41
2271	NASDAQ	AAPL	Tue, May 22, 2001	0.43	0.43	0.42	0.42
2270	NASDAQ	AAPL	Mon, May 21, 2001	0.42	0.43	0.41	0.42
2269	NASDAQ	AAPL	Fri, May 18, 2001	0.42	0.42	0.41	0.42
2268	NASDAQ	AAPL	Thu, May 17, 2001	0.43	0.43	0.42	0.42
2267	NASDAQ	AAPL	Wed, May 16, 2001	0.42	0.44	0.41	0.43
2266	NASDAQ	AAPL	Tue, May 15, 2001	0.42	0.46	0.41	0.41
2265	NASDAQ	AAPL	Mon, May 14, 2001	0.41	0.42	0.41	0.42
2264	NASDAQ	AAPL	Fri, May 11, 2001	0.41	0.42	0.41	0.41
2263	NASDAQ	AAPL	Thu, May 10, 2001	0.43	0.44	0.41	0.41
2262	NASDAQ	AAPL	Wed, May 9, 2001	0.43	0.44	0.42	0.43
2261	NASDAQ	AAPL	Tue, May 8, 2001	0.45	0.45	0.43	0.44
2260	NASDAQ	AAPL	Mon, May 7, 2001	0.46	0.46	0.44	0.45
2259	NASDAQ	AAPL	Fri, May 4, 2001	0.43	0.46	0.43	0.46
2258	NASDAQ	AAPL	Thu, May 3, 2001	0.46	0.47	0.44	0.45
2257	NASDAQ	AAPL	Wed, May 2, 2001	0.47	0.48	0.46	0.47
2256	NASDAQ	AAPL	Tue, May 1, 2001	0.45	0.47	0.45	0.46
2255	NASDAQ	AAPL	Mon, Apr 30, 2001	0.48	0.48	0.44	0.46
2254	NASDAQ	AAPL	Fri, Apr 27, 2001	0.45	0.47	0.44	0.47
2253	NASDAQ	AAPL	Thu, Apr 26, 2001	0.45	0.47	0.44	0.44
2252	NASDAQ	AAPL	Wed, Apr 25, 2001	0.43	0.44	0.42	0.44
2251	NASDAQ	AAPL	Tue, Apr 24, 2001	0.43	0.44	0.42	0.43
2250	NASDAQ	AAPL	Mon, Apr 23, 2001	0.43	0.45	0.43	0.43
2249	NASDAQ	AAPL	Fri, Apr 20, 2001	0.45	0.46	0.44	0.45
2248	NASDAQ	AAPL	Thu, Apr 19, 2001	0.46	0.46	0.42	0.46
2247	NASDAQ	AAPL	Wed, Apr 18, 2001	0.39	0.43	0.38	0.41
2246	NASDAQ	AAPL	Tue, Apr 17, 2001	0.38	0.38	0.35	0.36
2245	NASDAQ	AAPL	Mon, Apr 16, 2001	0.39	0.40	0.37	0.38
2244	NASDAQ	AAPL	Thu, Apr 12, 2001	0.38	0.41	0.38	0.40
2243	NASDAQ	AAPL	Wed, Apr 11, 2001	0.41	0.41	0.38	0.39
2242	NASDAQ	AAPL	Tue, Apr 10, 2001	0.37	0.41	0.37	0.39
2241	NASDAQ	AAPL	Mon, Apr 9, 2001	0.37	0.38	0.36	0.37
2240	NASDAQ	AAPL	Fri, Apr 6, 2001	0.37	0.38	0.36	0.37
2239	NASDAQ	AAPL	Thu, Apr 5, 2001	0.37	0.40	0.36	0.37
2238	NASDAQ	AAPL	Wed, Apr 4, 2001	0.35	0.36	0.33	0.35
2237	NASDAQ	AAPL	Tue, Apr 3, 2001	0.38	0.38	0.36	0.36
2236	NASDAQ	AAPL	Mon, Apr 2, 2001	0.39	0.40	0.38	0.39
2235	NASDAQ	AAPL	Fri, Mar 30, 2001	0.40	0.41	0.38	0.39
2234	NASDAQ	AAPL	Thu, Mar 29, 2001	0.39	0.42	0.38	0.40
2233	NASDAQ	AAPL	Wed, Mar 28, 2001	0.39	0.40	0.38	0.40
2232	NASDAQ	AAPL	Tue, Mar 27, 2001	0.39	0.41	0.39	0.41
2231	NASDAQ	AAPL	Mon, Mar 26, 2001	0.41	0.42	0.38	0.39
2230	NASDAQ	AAPL	Fri, Mar 23, 2001	0.39	0.42	0.39	0.41
2229	NASDAQ	AAPL	Thu, Mar 22, 2001	0.36	0.39	0.36	0.39
2228	NASDAQ	AAPL	Wed, Mar 21, 2001	0.35	0.37	0.35	0.36
2227	NASDAQ	AAPL	Tue, Mar 20, 2001	0.37	0.37	0.35	0.35
2226	NASDAQ	AAPL	Mon, Mar 19, 2001	0.35	0.37	0.35	0.37
2225	NASDAQ	AAPL	Fri, Mar 16, 2001	0.34	0.36	0.34	0.35
2224	NASDAQ	AAPL	Thu, Mar 15, 2001	0.37	0.38	0.35	0.35
2223	NASDAQ	AAPL	Wed, Mar 14, 2001	0.33	0.37	0.33	0.36
2222	NASDAQ	AAPL	Tue, Mar 13, 2001	0.34	0.35	0.32	0.35
2221	NASDAQ	AAPL	Mon, Mar 12, 2001	0.35	0.35	0.32	0.33
2220	NASDAQ	AAPL	Fri, Mar 9, 2001	0.37	0.37	0.36	0.36
2219	NASDAQ	AAPL	Thu, Mar 8, 2001	0.37	0.38	0.36	0.37
2218	NASDAQ	AAPL	Wed, Mar 7, 2001	0.38	0.39	0.37	0.38
2217	NASDAQ	AAPL	Tue, Mar 6, 2001	0.37	0.39	0.37	0.38
2216	NASDAQ	AAPL	Mon, Mar 5, 2001	0.35	0.37	0.34	0.36
2215	NASDAQ	AAPL	Fri, Mar 2, 2001	0.33	0.36	0.33	0.34
2214	NASDAQ	AAPL	Thu, Mar 1, 2001	0.32	0.33	0.31	0.33
2213	NASDAQ	AAPL	Wed, Feb 28, 2001	0.35	0.35	0.32	0.33
2212	NASDAQ	AAPL	Tue, Feb 27, 2001	0.34	0.35	0.33	0.35
2211	NASDAQ	AAPL	Mon, Feb 26, 2001	0.34	0.35	0.33	0.35
2210	NASDAQ	AAPL	Fri, Feb 23, 2001	0.33	0.34	0.33	0.34
2209	NASDAQ	AAPL	Thu, Feb 22, 2001	0.34	0.35	0.32	0.34
2208	NASDAQ	AAPL	Wed, Feb 21, 2001	0.33	0.36	0.33	0.34
2207	NASDAQ	AAPL	Tue, Feb 20, 2001	0.34	0.35	0.32	0.33
2206	NASDAQ	AAPL	Fri, Feb 16, 2001	0.34	0.35	0.33	0.34
2205	NASDAQ	AAPL	Thu, Feb 15, 2001	0.35	0.37	0.35	0.36
2204	NASDAQ	AAPL	Wed, Feb 14, 2001	0.34	0.35	0.33	0.35
2203	NASDAQ	AAPL	Tue, Feb 13, 2001	0.36	0.36	0.34	0.34
2202	NASDAQ	AAPL	Mon, Feb 12, 2001	0.34	0.36	0.34	0.35
2201	NASDAQ	AAPL	Fri, Feb 9, 2001	0.37	0.37	0.33	0.34
2200	NASDAQ	AAPL	Thu, Feb 8, 2001	0.37	0.38	0.36	0.37
2199	NASDAQ	AAPL	Wed, Feb 7, 2001	0.37	0.37	0.35	0.37
2198	NASDAQ	AAPL	Tue, Feb 6, 2001	0.36	0.38	0.36	0.38
2197	NASDAQ	AAPL	Mon, Feb 5, 2001	0.37	0.37	0.35	0.36
2196	NASDAQ	AAPL	Fri, Feb 2, 2001	0.38	0.39	0.37	0.37
2195	NASDAQ	AAPL	Thu, Feb 1, 2001	0.37	0.38	0.37	0.38
2194	NASDAQ	AAPL	Wed, Jan 31, 2001	0.38	0.40	0.38	0.39
2193	NASDAQ	AAPL	Tue, Jan 30, 2001	0.39	0.39	0.37	0.39
2192	NASDAQ	AAPL	Mon, Jan 29, 2001	0.35	0.39	0.35	0.39
2191	NASDAQ	AAPL	Fri, Jan 26, 2001	0.35	0.35	0.34	0.35
2190	NASDAQ	AAPL	Thu, Jan 25, 2001	0.37	0.37	0.35	0.36
2189	NASDAQ	AAPL	Wed, Jan 24, 2001	0.37	0.37	0.35	0.37
2188	NASDAQ	AAPL	Tue, Jan 23, 2001	0.34	0.37	0.34	0.37
2187	NASDAQ	AAPL	Mon, Jan 22, 2001	0.34	0.35	0.33	0.34
2186	NASDAQ	AAPL	Fri, Jan 19, 2001	0.35	0.35	0.33	0.35
2185	NASDAQ	AAPL	Thu, Jan 18, 2001	0.32	0.33	0.31	0.33
2184	NASDAQ	AAPL	Wed, Jan 17, 2001	0.31	0.31	0.29	0.30
2183	NASDAQ	AAPL	Tue, Jan 16, 2001	0.31	0.33	0.30	0.31
2182	NASDAQ	AAPL	Fri, Jan 12, 2001	0.32	0.32	0.30	0.31
2181	NASDAQ	AAPL	Thu, Jan 11, 2001	0.29	0.33	0.29	0.32
2180	NASDAQ	AAPL	Wed, Jan 10, 2001	0.30	0.30	0.29	0.30
2179	NASDAQ	AAPL	Tue, Jan 9, 2001	0.30	0.32	0.30	0.31
2178	NASDAQ	AAPL	Mon, Jan 8, 2001	0.30	0.30	0.28	0.30
2177	NASDAQ	AAPL	Fri, Jan 5, 2001	0.30	0.31	0.29	0.29
2176	NASDAQ	AAPL	Thu, Jan 4, 2001	0.32	0.33	0.30	0.30
2175	NASDAQ	AAPL	Wed, Jan 3, 2001	0.26	0.30	0.26	0.29
2174	NASDAQ	AAPL	Tue, Jan 2, 2001	0.27	0.27	0.26	0.27
2173	NASDAQ	AAPL	Fri, Dec 29, 2000	0.26	0.27	0.26	0.27
2172	NASDAQ	AAPL	Thu, Dec 28, 2000	0.26	0.27	0.26	0.26
2171	NASDAQ	AAPL	Wed, Dec 27, 2000	0.26	0.26	0.25	0.26
2170	NASDAQ	AAPL	Tue, Dec 26, 2000	0.27	0.27	0.25	0.26
2169	NASDAQ	AAPL	Fri, Dec 22, 2000	0.25	0.27	0.25	0.27
2168	NASDAQ	AAPL	Thu, Dec 21, 2000	0.25	0.27	0.25	0.25
2167	NASDAQ	AAPL	Wed, Dec 20, 2000	0.25	0.26	0.24	0.26
2166	NASDAQ	AAPL	Tue, Dec 19, 2000	0.26	0.27	0.25	0.25
2165	NASDAQ	AAPL	Mon, Dec 18, 2000	0.26	0.26	0.25	0.25
2164	NASDAQ	AAPL	Fri, Dec 15, 2000	0.26	0.26	0.25	0.25
2163	NASDAQ	AAPL	Thu, Dec 14, 2000	0.27	0.27	0.26	0.26
2162	NASDAQ	AAPL	Wed, Dec 13, 2000	0.28	0.28	0.27	0.27
2161	NASDAQ	AAPL	Tue, Dec 12, 2000	0.27	0.29	0.27	0.27
2160	NASDAQ	AAPL	Mon, Dec 11, 2000	0.27	0.27	0.27	0.27
2159	NASDAQ	AAPL	Fri, Dec 8, 2000	0.26	0.27	0.26	0.27
2158	NASDAQ	AAPL	Thu, Dec 7, 2000	0.26	0.27	0.25	0.26
2157	NASDAQ	AAPL	Wed, Dec 6, 2000	0.26	0.27	0.25	0.26
2156	NASDAQ	AAPL	Tue, Dec 5, 2000	0.30	0.31	0.29	0.30
2155	NASDAQ	AAPL	Mon, Dec 4, 2000	0.31	0.31	0.29	0.30
2154	NASDAQ	AAPL	Fri, Dec 1, 2000	0.30	0.31	0.30	0.30
2153	NASDAQ	AAPL	Thu, Nov 30, 2000	0.30	0.30	0.29	0.29
2152	NASDAQ	AAPL	Wed, Nov 29, 2000	0.32	0.33	0.31	0.31
2151	NASDAQ	AAPL	Tue, Nov 28, 2000	0.33	0.34	0.32	0.32
2150	NASDAQ	AAPL	Mon, Nov 27, 2000	0.35	0.36	0.33	0.33
2149	NASDAQ	AAPL	Fri, Nov 24, 2000	0.34	0.35	0.34	0.34
2148	NASDAQ	AAPL	Wed, Nov 22, 2000	0.34	0.34	0.33	0.33
2147	NASDAQ	AAPL	Tue, Nov 21, 2000	0.34	0.35	0.33	0.34
2146	NASDAQ	AAPL	Mon, Nov 20, 2000	0.33	0.35	0.33	0.34
2145	NASDAQ	AAPL	Fri, Nov 17, 2000	0.34	0.34	0.33	0.33
2144	NASDAQ	AAPL	Thu, Nov 16, 2000	0.35	0.35	0.34	0.34
2143	NASDAQ	AAPL	Wed, Nov 15, 2000	0.36	0.36	0.34	0.35
2142	NASDAQ	AAPL	Tue, Nov 14, 2000	0.36	0.37	0.35	0.36
2141	NASDAQ	AAPL	Mon, Nov 13, 2000	0.33	0.36	0.33	0.35
2140	NASDAQ	AAPL	Fri, Nov 10, 2000	0.35	0.35	0.34	0.34
2139	NASDAQ	AAPL	Thu, Nov 9, 2000	0.35	0.37	0.34	0.36
2138	NASDAQ	AAPL	Wed, Nov 8, 2000	0.38	0.38	0.35	0.36
2137	NASDAQ	AAPL	Tue, Nov 7, 2000	0.38	0.39	0.37	0.38
2136	NASDAQ	AAPL	Mon, Nov 6, 2000	0.40	0.40	0.37	0.38
2135	NASDAQ	AAPL	Fri, Nov 3, 2000	0.41	0.41	0.39	0.40
2134	NASDAQ	AAPL	Thu, Nov 2, 2000	0.38	0.40	0.38	0.40
2133	NASDAQ	AAPL	Wed, Nov 1, 2000	0.35	0.37	0.35	0.37
2132	NASDAQ	AAPL	Tue, Oct 31, 2000	0.35	0.36	0.34	0.35
2131	NASDAQ	AAPL	Mon, Oct 30, 2000	0.34	0.36	0.33	0.34
2130	NASDAQ	AAPL	Fri, Oct 27, 2000	0.34	0.34	0.32	0.33
2129	NASDAQ	AAPL	Thu, Oct 26, 2000	0.34	0.34	0.31	0.33
2128	NASDAQ	AAPL	Wed, Oct 25, 2000	0.34	0.34	0.33	0.33
2127	NASDAQ	AAPL	Tue, Oct 24, 2000	0.37	0.37	0.34	0.34
2126	NASDAQ	AAPL	Mon, Oct 23, 2000	0.36	0.37	0.35	0.36
2125	NASDAQ	AAPL	Fri, Oct 20, 2000	0.34	0.36	0.34	0.35
2124	NASDAQ	AAPL	Thu, Oct 19, 2000	0.34	0.35	0.33	0.34
2123	NASDAQ	AAPL	Wed, Oct 18, 2000	0.35	0.38	0.33	0.36
2122	NASDAQ	AAPL	Tue, Oct 17, 2000	0.39	0.39	0.35	0.36
2121	NASDAQ	AAPL	Mon, Oct 16, 2000	0.40	0.42	0.38	0.38
2120	NASDAQ	AAPL	Fri, Oct 13, 2000	0.36	0.40	0.36	0.39
2119	NASDAQ	AAPL	Thu, Oct 12, 2000	0.36	0.37	0.35	0.36
2118	NASDAQ	AAPL	Wed, Oct 11, 2000	0.36	0.38	0.34	0.35
2117	NASDAQ	AAPL	Tue, Oct 10, 2000	0.39	0.40	0.37	0.37
2116	NASDAQ	AAPL	Mon, Oct 9, 2000	0.40	0.41	0.38	0.39
2115	NASDAQ	AAPL	Fri, Oct 6, 2000	0.41	0.41	0.38	0.40
2114	NASDAQ	AAPL	Thu, Oct 5, 2000	0.42	0.44	0.39	0.39
2113	NASDAQ	AAPL	Wed, Oct 4, 2000	0.40	0.42	0.39	0.42
2112	NASDAQ	AAPL	Tue, Oct 3, 2000	0.45	0.45	0.40	0.40
2111	NASDAQ	AAPL	Mon, Oct 2, 2000	0.48	0.48	0.42	0.43
2110	NASDAQ	AAPL	Fri, Sep 29, 2000	0.50	0.52	0.45	0.46
2109	NASDAQ	AAPL	Thu, Sep 28, 2000	0.88	0.96	0.86	0.96
2108	NASDAQ	AAPL	Wed, Sep 27, 2000	0.92	0.94	0.86	0.87
2107	NASDAQ	AAPL	Tue, Sep 26, 2000	0.95	0.98	0.92	0.92
2106	NASDAQ	AAPL	Mon, Sep 25, 2000	0.94	0.99	0.93	0.96
2105	NASDAQ	AAPL	Fri, Sep 22, 2000	0.90	0.94	0.89	0.93
2104	NASDAQ	AAPL	Thu, Sep 21, 2000	1.04	1.06	0.99	1.01
2103	NASDAQ	AAPL	Wed, Sep 20, 2000	1.06	1.10	1.05	1.09
2102	NASDAQ	AAPL	Tue, Sep 19, 2000	1.07	1.08	1.05	1.07
2101	NASDAQ	AAPL	Mon, Sep 18, 2000	0.99	1.08	0.98	1.08
2100	NASDAQ	AAPL	Fri, Sep 15, 2000	1.03	1.04	0.97	0.99
2099	NASDAQ	AAPL	Thu, Sep 14, 2000	1.05	1.06	1.01	1.02
2098	NASDAQ	AAPL	Wed, Sep 13, 2000	1.01	1.06	1.01	1.04
2097	NASDAQ	AAPL	Tue, Sep 12, 2000	1.02	1.07	1.02	1.03
2096	NASDAQ	AAPL	Mon, Sep 11, 2000	1.05	1.08	1.04	1.04
2095	NASDAQ	AAPL	Fri, Sep 8, 2000	1.10	1.10	1.04	1.05
2094	NASDAQ	AAPL	Thu, Sep 7, 2000	1.06	1.12	1.04	1.11
2093	NASDAQ	AAPL	Wed, Sep 6, 2000	1.10	1.11	1.03	1.04
2092	NASDAQ	AAPL	Tue, Sep 5, 2000	1.12	1.15	1.11	1.11
2091	NASDAQ	AAPL	Fri, Sep 1, 2000	1.09	1.14	1.09	1.13
2090	NASDAQ	AAPL	Thu, Aug 31, 2000	1.05	1.10	1.05	1.09
2089	NASDAQ	AAPL	Wed, Aug 30, 2000	1.05	1.07	1.05	1.06
2088	NASDAQ	AAPL	Tue, Aug 29, 2000	1.03	1.06	1.03	1.06
2087	NASDAQ	AAPL	Mon, Aug 28, 2000	1.02	1.05	1.02	1.04
2086	NASDAQ	AAPL	Fri, Aug 25, 2000	1.01	1.03	1.01	1.01
2085	NASDAQ	AAPL	Thu, Aug 24, 2000	0.98	1.01	0.95	1.00
2084	NASDAQ	AAPL	Wed, Aug 23, 2000	0.92	0.98	0.91	0.97
2083	NASDAQ	AAPL	Tue, Aug 22, 2000	0.90	0.94	0.90	0.92
2082	NASDAQ	AAPL	Mon, Aug 21, 2000	0.90	0.92	0.89	0.90
2081	NASDAQ	AAPL	Fri, Aug 18, 2000	0.92	0.93	0.89	0.89
2080	NASDAQ	AAPL	Thu, Aug 17, 2000	0.86	0.94	0.86	0.92
2079	NASDAQ	AAPL	Wed, Aug 16, 2000	0.84	0.88	0.84	0.87
2078	NASDAQ	AAPL	Tue, Aug 15, 2000	0.84	0.86	0.83	0.83
2077	NASDAQ	AAPL	Mon, Aug 14, 2000	0.85	0.85	0.83	0.84
2076	NASDAQ	AAPL	Fri, Aug 11, 2000	0.84	0.86	0.81	0.85
2075	NASDAQ	AAPL	Thu, Aug 10, 2000	0.86	0.86	0.85	0.85
2074	NASDAQ	AAPL	Wed, Aug 9, 2000	0.86	0.86	0.84	0.85
2073	NASDAQ	AAPL	Tue, Aug 8, 2000	0.86	0.86	0.83	0.83
2072	NASDAQ	AAPL	Mon, Aug 7, 2000	0.85	0.88	0.84	0.86
2071	NASDAQ	AAPL	Fri, Aug 4, 2000	0.88	0.92	0.83	0.85
2070	NASDAQ	AAPL	Thu, Aug 3, 2000	0.81	0.86	0.79	0.86
2069	NASDAQ	AAPL	Wed, Aug 2, 2000	0.88	0.89	0.84	0.84
2068	NASDAQ	AAPL	Tue, Aug 1, 2000	0.90	0.91	0.88	0.88
2067	NASDAQ	AAPL	Mon, Jul 31, 2000	0.88	0.92	0.87	0.91
2066	NASDAQ	AAPL	Fri, Jul 28, 2000	0.93	0.94	0.84	0.86
2065	NASDAQ	AAPL	Thu, Jul 27, 2000	0.89	0.95	0.89	0.93
2064	NASDAQ	AAPL	Wed, Jul 26, 2000	0.89	0.92	0.88	0.89
2063	NASDAQ	AAPL	Tue, Jul 25, 2000	0.90	0.90	0.88	0.89
2062	NASDAQ	AAPL	Mon, Jul 24, 2000	0.94	0.94	0.85	0.87
2061	NASDAQ	AAPL	Fri, Jul 21, 2000	0.97	0.99	0.95	0.96
2060	NASDAQ	AAPL	Thu, Jul 20, 2000	0.98	1.02	0.97	0.98
2059	NASDAQ	AAPL	Wed, Jul 19, 2000	0.99	1.01	0.92	0.94
2058	NASDAQ	AAPL	Tue, Jul 18, 2000	1.04	1.05	1.02	1.02
2057	NASDAQ	AAPL	Mon, Jul 17, 2000	1.04	1.05	1.02	1.04
2056	NASDAQ	AAPL	Fri, Jul 14, 2000	1.02	1.05	1.02	1.03
2055	NASDAQ	AAPL	Thu, Jul 13, 2000	1.04	1.08	0.98	1.01
2054	NASDAQ	AAPL	Wed, Jul 12, 2000	1.04	1.05	1.01	1.05
2053	NASDAQ	AAPL	Tue, Jul 11, 2000	1.02	1.06	0.99	1.02
2052	NASDAQ	AAPL	Mon, Jul 10, 2000	0.97	1.04	0.96	1.02
2051	NASDAQ	AAPL	Fri, Jul 7, 2000	0.94	0.98	0.93	0.97
2050	NASDAQ	AAPL	Thu, Jul 6, 2000	0.94	0.95	0.89	0.93
2049	NASDAQ	AAPL	Wed, Jul 5, 2000	0.95	0.99	0.91	0.92
2048	NASDAQ	AAPL	Mon, Jul 3, 2000	0.93	0.97	0.93	0.95
2047	NASDAQ	AAPL	Fri, Jun 30, 2000	0.94	0.98	0.92	0.94
2046	NASDAQ	AAPL	Thu, Jun 29, 2000	0.95	0.96	0.91	0.92
2045	NASDAQ	AAPL	Wed, Jun 28, 2000	0.95	0.99	0.92	0.97
2044	NASDAQ	AAPL	Tue, Jun 27, 2000	0.96	0.99	0.92	0.92
2043	NASDAQ	AAPL	Mon, Jun 26, 2000	0.94	0.98	0.93	0.97
2042	NASDAQ	AAPL	Fri, Jun 23, 2000	0.96	0.98	0.91	0.92
2041	NASDAQ	AAPL	Thu, Jun 22, 2000	1.00	1.03	0.96	0.96
2040	NASDAQ	AAPL	Wed, Jun 21, 2000	0.90	1.02	0.90	0.99
2039	NASDAQ	AAPL	Tue, Jun 20, 2000	0.88	0.93	0.88	0.90
2038	NASDAQ	AAPL	Mon, Jun 19, 2000	0.81	0.87	0.80	0.86
2037	NASDAQ	AAPL	Fri, Jun 16, 2000	0.83	0.84	0.80	0.81
2036	NASDAQ	AAPL	Thu, Jun 15, 2000	0.81	0.83	0.79	0.82
2035	NASDAQ	AAPL	Wed, Jun 14, 2000	0.85	0.86	0.80	0.81
2034	NASDAQ	AAPL	Tue, Jun 13, 2000	0.81	0.85	0.79	0.84
2033	NASDAQ	AAPL	Mon, Jun 12, 2000	0.86	0.86	0.81	0.81
2032	NASDAQ	AAPL	Fri, Jun 9, 2000	0.86	0.87	0.84	0.85
2031	NASDAQ	AAPL	Thu, Jun 8, 2000	0.87	0.88	0.83	0.85
2030	NASDAQ	AAPL	Wed, Jun 7, 2000	0.84	0.87	0.82	0.86
2029	NASDAQ	AAPL	Tue, Jun 6, 2000	0.82	0.86	0.81	0.83
2028	NASDAQ	AAPL	Mon, Jun 5, 2000	0.83	0.85	0.80	0.82
2027	NASDAQ	AAPL	Fri, Jun 2, 2000	0.84	0.89	0.79	0.83
2026	NASDAQ	AAPL	Thu, Jun 1, 2000	0.73	0.80	0.72	0.80
2025	NASDAQ	AAPL	Wed, May 31, 2000	0.78	0.81	0.75	0.75
2024	NASDAQ	AAPL	Tue, May 30, 2000	0.78	0.79	0.73	0.78
2023	NASDAQ	AAPL	Fri, May 26, 2000	0.79	0.80	0.76	0.77
2022	NASDAQ	AAPL	Thu, May 25, 2000	0.79	0.83	0.77	0.78
2021	NASDAQ	AAPL	Wed, May 24, 2000	0.77	0.80	0.74	0.78
2020	NASDAQ	AAPL	Tue, May 23, 2000	0.81	0.83	0.76	0.77
2019	NASDAQ	AAPL	Mon, May 22, 2000	0.84	0.84	0.77	0.80
2018	NASDAQ	AAPL	Fri, May 19, 2000	0.89	0.89	0.83	0.84
2017	NASDAQ	AAPL	Thu, May 18, 2000	0.92	0.94	0.90	0.90
2016	NASDAQ	AAPL	Wed, May 17, 2000	0.93	0.93	0.90	0.91
2015	NASDAQ	AAPL	Tue, May 16, 2000	0.93	0.97	0.92	0.94
2014	NASDAQ	AAPL	Mon, May 15, 2000	0.96	0.96	0.89	0.90
2013	NASDAQ	AAPL	Fri, May 12, 2000	0.95	0.99	0.94	0.96
2012	NASDAQ	AAPL	Thu, May 11, 2000	0.91	0.93	0.88	0.92
2011	NASDAQ	AAPL	Wed, May 10, 2000	0.93	0.94	0.88	0.89
2010	NASDAQ	AAPL	Tue, May 9, 2000	0.98	0.99	0.94	0.94
2009	NASDAQ	AAPL	Mon, May 8, 2000	1.00	1.02	0.98	0.98
2008	NASDAQ	AAPL	Fri, May 5, 2000	0.99	1.02	0.99	1.01
2007	NASDAQ	AAPL	Thu, May 4, 2000	1.03	1.03	0.99	0.99
2006	NASDAQ	AAPL	Wed, May 3, 2000	1.06	1.08	1.00	1.03
2005	NASDAQ	AAPL	Tue, May 2, 2000	1.10	1.13	1.05	1.05
2004	NASDAQ	AAPL	Mon, May 1, 2000	1.11	1.12	1.09	1.11
2003	NASDAQ	AAPL	Fri, Apr 28, 2000	1.14	1.14	1.08	1.11
2002	NASDAQ	AAPL	Thu, Apr 27, 2000	1.05	1.13	1.04	1.13
2001	NASDAQ	AAPL	Wed, Apr 26, 2000	1.13	1.14	1.07	1.08
2000	NASDAQ	AAPL	Tue, Apr 25, 2000	1.09	1.15	1.09	1.15
1999	NASDAQ	AAPL	Mon, Apr 24, 2000	1.03	1.08	1.02	1.08
1998	NASDAQ	AAPL	Thu, Apr 20, 2000	1.10	1.11	1.05	1.06
1997	NASDAQ	AAPL	Wed, Apr 19, 2000	1.13	1.16	1.07	1.08
1996	NASDAQ	AAPL	Tue, Apr 18, 2000	1.10	1.13	1.07	1.13
1995	NASDAQ	AAPL	Mon, Apr 17, 2000	0.98	1.11	0.97	1.11
1994	NASDAQ	AAPL	Fri, Apr 14, 2000	0.98	1.05	0.97	1.00
1993	NASDAQ	AAPL	Thu, Apr 13, 2000	1.00	1.07	0.97	1.02
1992	NASDAQ	AAPL	Wed, Apr 12, 2000	1.06	1.06	0.94	0.98
1991	NASDAQ	AAPL	Tue, Apr 11, 2000	1.10	1.11	1.05	1.07
1990	NASDAQ	AAPL	Mon, Apr 10, 2000	1.18	1.19	1.11	1.12
1989	NASDAQ	AAPL	Fri, Apr 7, 2000	1.14	1.18	1.12	1.18
1988	NASDAQ	AAPL	Thu, Apr 6, 2000	1.17	1.20	1.10	1.12
1987	NASDAQ	AAPL	Wed, Apr 5, 2000	1.13	1.19	1.11	1.16
1986	NASDAQ	AAPL	Tue, Apr 4, 2000	1.18	1.19	1.04	1.14
1985	NASDAQ	AAPL	Mon, Apr 3, 2000	1.21	1.25	1.16	1.19
1984	NASDAQ	AAPL	Fri, Mar 31, 2000	1.14	1.23	1.13	1.21
1983	NASDAQ	AAPL	Thu, Mar 30, 2000	1.19	1.23	1.12	1.12
1982	NASDAQ	AAPL	Wed, Mar 29, 2000	1.24	1.24	1.19	1.21
1981	NASDAQ	AAPL	Tue, Mar 28, 2000	1.23	1.27	1.22	1.24
1980	NASDAQ	AAPL	Mon, Mar 27, 2000	1.23	1.29	1.22	1.25
1979	NASDAQ	AAPL	Fri, Mar 24, 2000	1.27	1.29	1.21	1.24
1978	NASDAQ	AAPL	Thu, Mar 23, 2000	1.27	1.34	1.25	1.26
1977	NASDAQ	AAPL	Wed, Mar 22, 2000	1.19	1.29	1.17	1.29
1976	NASDAQ	AAPL	Tue, Mar 21, 2000	1.09	1.22	1.09	1.20
1975	NASDAQ	AAPL	Mon, Mar 20, 2000	1.10	1.13	1.09	1.10
1974	NASDAQ	AAPL	Fri, Mar 17, 2000	1.07	1.12	1.07	1.12
1973	NASDAQ	AAPL	Thu, Mar 16, 2000	1.05	1.09	1.02	1.09
1972	NASDAQ	AAPL	Wed, Mar 15, 2000	1.03	1.07	1.02	1.04
1971	NASDAQ	AAPL	Tue, Mar 14, 2000	1.08	1.11	1.02	1.02
1970	NASDAQ	AAPL	Mon, Mar 13, 2000	1.09	1.13	1.07	1.08
1969	NASDAQ	AAPL	Fri, Mar 10, 2000	1.09	1.14	1.08	1.12
1968	NASDAQ	AAPL	Thu, Mar 9, 2000	1.08	1.12	1.06	1.09
1967	NASDAQ	AAPL	Wed, Mar 8, 2000	1.10	1.11	1.06	1.09
1966	NASDAQ	AAPL	Tue, Mar 7, 2000	1.13	1.14	1.08	1.10
1965	NASDAQ	AAPL	Mon, Mar 6, 2000	1.13	1.15	1.12	1.12
1964	NASDAQ	AAPL	Fri, Mar 3, 2000	1.11	1.14	1.07	1.14
1963	NASDAQ	AAPL	Thu, Mar 2, 2000	1.13	1.14	1.08	1.09
1962	NASDAQ	AAPL	Wed, Mar 1, 2000	1.06	1.18	1.06	1.16
1961	NASDAQ	AAPL	Tue, Feb 29, 2000	1.01	1.05	1.01	1.02
1960	NASDAQ	AAPL	Mon, Feb 28, 2000	0.98	1.03	0.97	1.01
1959	NASDAQ	AAPL	Fri, Feb 25, 2000	1.03	1.04	0.98	0.99
1958	NASDAQ	AAPL	Thu, Feb 24, 2000	1.05	1.06	1.00	1.03
1957	NASDAQ	AAPL	Wed, Feb 23, 2000	1.01	1.06	0.99	1.04
1956	NASDAQ	AAPL	Tue, Feb 22, 2000	0.98	1.04	0.95	1.02
1955	NASDAQ	AAPL	Fri, Feb 18, 2000	1.02	1.03	0.99	0.99
1954	NASDAQ	AAPL	Thu, Feb 17, 2000	1.03	1.03	1.01	1.03
1953	NASDAQ	AAPL	Wed, Feb 16, 2000	1.05	1.05	1.00	1.02
1952	NASDAQ	AAPL	Tue, Feb 15, 2000	1.03	1.07	1.03	1.06
1951	NASDAQ	AAPL	Mon, Feb 14, 2000	0.98	1.03	0.97	1.03
1950	NASDAQ	AAPL	Fri, Feb 11, 2000	1.01	1.02	0.97	0.97
1949	NASDAQ	AAPL	Thu, Feb 10, 2000	1.01	1.02	0.98	1.01
1948	NASDAQ	AAPL	Wed, Feb 9, 2000	1.02	1.05	1.00	1.01
1947	NASDAQ	AAPL	Tue, Feb 8, 2000	1.02	1.04	0.99	1.03
1946	NASDAQ	AAPL	Mon, Feb 7, 2000	0.96	1.02	0.95	1.02
1945	NASDAQ	AAPL	Fri, Feb 4, 2000	0.93	0.98	0.93	0.96
1944	NASDAQ	AAPL	Thu, Feb 3, 2000	0.90	0.93	0.90	0.92
1943	NASDAQ	AAPL	Wed, Feb 2, 2000	0.90	0.91	0.87	0.88
1942	NASDAQ	AAPL	Tue, Feb 1, 2000	0.93	0.94	0.89	0.90
1941	NASDAQ	AAPL	Mon, Jan 31, 2000	0.90	0.93	0.84	0.93
1940	NASDAQ	AAPL	Fri, Jan 28, 2000	0.97	0.99	0.90	0.91
1939	NASDAQ	AAPL	Thu, Jan 27, 2000	0.97	1.01	0.96	0.98
1938	NASDAQ	AAPL	Wed, Jan 26, 2000	0.98	1.02	0.98	0.98
1937	NASDAQ	AAPL	Tue, Jan 25, 2000	0.94	1.01	0.91	1.00
1936	NASDAQ	AAPL	Mon, Jan 24, 2000	0.97	1.01	0.94	0.95
1935	NASDAQ	AAPL	Fri, Jan 21, 2000	1.02	1.02	0.98	0.99
1934	NASDAQ	AAPL	Thu, Jan 20, 2000	1.03	1.08	1.01	1.01
1933	NASDAQ	AAPL	Wed, Jan 19, 2000	0.94	0.97	0.92	0.95
1932	NASDAQ	AAPL	Tue, Jan 18, 2000	0.90	0.95	0.90	0.93
1931	NASDAQ	AAPL	Fri, Jan 14, 2000	0.89	0.91	0.89	0.90
1930	NASDAQ	AAPL	Thu, Jan 13, 2000	0.84	0.88	0.83	0.86
1929	NASDAQ	AAPL	Wed, Jan 12, 2000	0.85	0.85	0.77	0.78
1928	NASDAQ	AAPL	Tue, Jan 11, 2000	0.86	0.89	0.81	0.83
1927	NASDAQ	AAPL	Mon, Jan 10, 2000	0.91	0.91	0.85	0.87
1926	NASDAQ	AAPL	Fri, Jan 7, 2000	0.86	0.90	0.85	0.89
1925	NASDAQ	AAPL	Thu, Jan 6, 2000	0.95	0.96	0.85	0.85
1924	NASDAQ	AAPL	Wed, Jan 5, 2000	0.93	0.99	0.92	0.93
1923	NASDAQ	AAPL	Tue, Jan 4, 2000	0.97	0.99	0.90	0.92
1922	NASDAQ	AAPL	Mon, Jan 3, 2000	0.94	1.00	0.91	1.00
1921	NASDAQ	AAPL	Fri, Dec 31, 1999	0.90	0.92	0.89	0.92
1920	NASDAQ	AAPL	Thu, Dec 30, 1999	0.91	0.93	0.89	0.90
1919	NASDAQ	AAPL	Wed, Dec 29, 1999	0.86	0.91	0.85	0.90
1918	NASDAQ	AAPL	Tue, Dec 28, 1999	0.89	0.89	0.85	0.88
1917	NASDAQ	AAPL	Mon, Dec 27, 1999	0.93	0.93	0.89	0.89
1916	NASDAQ	AAPL	Thu, Dec 23, 1999	0.91	0.93	0.90	0.92
1915	NASDAQ	AAPL	Wed, Dec 22, 1999	0.92	0.93	0.88	0.89
1914	NASDAQ	AAPL	Tue, Dec 21, 1999	0.88	0.92	0.87	0.92
1913	NASDAQ	AAPL	Mon, Dec 20, 1999	0.89	0.89	0.86	0.88
1912	NASDAQ	AAPL	Fri, Dec 17, 1999	0.90	0.91	0.88	0.89
1911	NASDAQ	AAPL	Thu, Dec 16, 1999	0.88	0.88	0.84	0.88
1910	NASDAQ	AAPL	Wed, Dec 15, 1999	0.83	0.87	0.81	0.87
1909	NASDAQ	AAPL	Tue, Dec 14, 1999	0.88	0.89	0.85	0.85
1908	NASDAQ	AAPL	Mon, Dec 13, 1999	0.91	0.92	0.88	0.88
1907	NASDAQ	AAPL	Fri, Dec 10, 1999	0.94	0.98	0.88	0.92
1906	NASDAQ	AAPL	Thu, Dec 9, 1999	0.99	0.99	0.90	0.94
1905	NASDAQ	AAPL	Wed, Dec 8, 1999	1.04	1.05	0.98	0.98
1904	NASDAQ	AAPL	Tue, Dec 7, 1999	1.04	1.05	1.02	1.05
1903	NASDAQ	AAPL	Mon, Dec 6, 1999	1.02	1.05	0.99	1.04
1902	NASDAQ	AAPL	Fri, Dec 3, 1999	1.00	1.03	1.00	1.03
1901	NASDAQ	AAPL	Thu, Dec 2, 1999	0.92	0.99	0.91	0.98
1900	NASDAQ	AAPL	Wed, Dec 1, 1999	0.90	0.93	0.89	0.92
1899	NASDAQ	AAPL	Tue, Nov 30, 1999	0.88	0.93	0.87	0.87
1898	NASDAQ	AAPL	Mon, Nov 29, 1999	0.84	0.89	0.83	0.84
1897	NASDAQ	AAPL	Fri, Nov 26, 1999	0.85	0.85	0.84	0.85
1896	NASDAQ	AAPL	Wed, Nov 24, 1999	0.83	0.85	0.82	0.85
1895	NASDAQ	AAPL	Tue, Nov 23, 1999	0.82	0.85	0.79	0.83
1894	NASDAQ	AAPL	Mon, Nov 22, 1999	0.82	0.82	0.80	0.81
1893	NASDAQ	AAPL	Fri, Nov 19, 1999	0.80	0.83	0.79	0.83
1892	NASDAQ	AAPL	Thu, Nov 18, 1999	0.81	0.81	0.79	0.80
1891	NASDAQ	AAPL	Wed, Nov 17, 1999	0.81	0.85	0.80	0.81
1890	NASDAQ	AAPL	Tue, Nov 16, 1999	0.80	0.82	0.79	0.81
1889	NASDAQ	AAPL	Mon, Nov 15, 1999	0.80	0.83	0.79	0.80
1888	NASDAQ	AAPL	Fri, Nov 12, 1999	0.82	0.82	0.78	0.81
1887	NASDAQ	AAPL	Thu, Nov 11, 1999	0.82	0.83	0.80	0.82
1886	NASDAQ	AAPL	Wed, Nov 10, 1999	0.79	0.83	0.79	0.82
1885	NASDAQ	AAPL	Tue, Nov 9, 1999	0.84	0.84	0.79	0.80
1884	NASDAQ	AAPL	Mon, Nov 8, 1999	0.78	0.87	0.77	0.86
1883	NASDAQ	AAPL	Fri, Nov 5, 1999	0.76	0.79	0.75	0.79
1882	NASDAQ	AAPL	Thu, Nov 4, 1999	0.73	0.76	0.72	0.75
1881	NASDAQ	AAPL	Wed, Nov 3, 1999	0.73	0.74	0.72	0.73
1880	NASDAQ	AAPL	Tue, Nov 2, 1999	0.70	0.73	0.69	0.72
1879	NASDAQ	AAPL	Mon, Nov 1, 1999	0.71	0.72	0.69	0.69
1878	NASDAQ	AAPL	Fri, Oct 29, 1999	0.70	0.72	0.70	0.72
1877	NASDAQ	AAPL	Thu, Oct 28, 1999	0.69	0.71	0.68	0.70
1876	NASDAQ	AAPL	Wed, Oct 27, 1999	0.66	0.68	0.66	0.68
1875	NASDAQ	AAPL	Tue, Oct 26, 1999	0.67	0.67	0.65	0.67
1874	NASDAQ	AAPL	Mon, Oct 25, 1999	0.66	0.68	0.66	0.67
1873	NASDAQ	AAPL	Fri, Oct 22, 1999	0.69	0.69	0.66	0.66
1872	NASDAQ	AAPL	Thu, Oct 21, 1999	0.65	0.69	0.65	0.68
1871	NASDAQ	AAPL	Wed, Oct 20, 1999	0.63	0.67	0.63	0.67
1870	NASDAQ	AAPL	Tue, Oct 19, 1999	0.64	0.67	0.61	0.61
1869	NASDAQ	AAPL	Mon, Oct 18, 1999	0.66	0.66	0.64	0.65
1868	NASDAQ	AAPL	Fri, Oct 15, 1999	0.64	0.68	0.63	0.67
1867	NASDAQ	AAPL	Thu, Oct 14, 1999	0.62	0.65	0.62	0.65
1866	NASDAQ	AAPL	Wed, Oct 13, 1999	0.59	0.62	0.57	0.57
1865	NASDAQ	AAPL	Tue, Oct 12, 1999	0.61	0.62	0.60	0.60
1864	NASDAQ	AAPL	Mon, Oct 11, 1999	0.59	0.61	0.59	0.60
1863	NASDAQ	AAPL	Fri, Oct 8, 1999	0.59	0.59	0.57	0.59
1862	NASDAQ	AAPL	Thu, Oct 7, 1999	0.61	0.61	0.58	0.59
1861	NASDAQ	AAPL	Wed, Oct 6, 1999	0.62	0.62	0.60	0.60
1860	NASDAQ	AAPL	Tue, Oct 5, 1999	0.59	0.61	0.58	0.61
1859	NASDAQ	AAPL	Mon, Oct 4, 1999	0.56	0.58	0.56	0.58
1858	NASDAQ	AAPL	Fri, Oct 1, 1999	0.55	0.56	0.53	0.55
1857	NASDAQ	AAPL	Thu, Sep 30, 1999	0.53	0.57	0.53	0.57
1856	NASDAQ	AAPL	Wed, Sep 29, 1999	0.54	0.55	0.52	0.53
1855	NASDAQ	AAPL	Tue, Sep 28, 1999	0.55	0.55	0.51	0.53
1854	NASDAQ	AAPL	Mon, Sep 27, 1999	0.59	0.60	0.55	0.55
1853	NASDAQ	AAPL	Fri, Sep 24, 1999	0.57	0.60	0.56	0.58
1852	NASDAQ	AAPL	Thu, Sep 23, 1999	0.64	0.64	0.56	0.57
1851	NASDAQ	AAPL	Wed, Sep 22, 1999	0.62	0.64	0.62	0.63
1850	NASDAQ	AAPL	Tue, Sep 21, 1999	0.65	0.65	0.62	0.62
1849	NASDAQ	AAPL	Mon, Sep 20, 1999	0.69	0.72	0.69	0.71
1848	NASDAQ	AAPL	Fri, Sep 17, 1999	0.69	0.69	0.68	0.69
1847	NASDAQ	AAPL	Thu, Sep 16, 1999	0.68	0.70	0.66	0.69
1846	NASDAQ	AAPL	Wed, Sep 15, 1999	0.70	0.71	0.67	0.67
1845	NASDAQ	AAPL	Tue, Sep 14, 1999	0.67	0.70	0.67	0.69
1844	NASDAQ	AAPL	Mon, Sep 13, 1999	0.69	0.69	0.67	0.67
1843	NASDAQ	AAPL	Fri, Sep 10, 1999	0.68	0.69	0.67	0.69
1842	NASDAQ	AAPL	Thu, Sep 9, 1999	0.67	0.68	0.66	0.67
1841	NASDAQ	AAPL	Wed, Sep 8, 1999	0.68	0.69	0.67	0.67
1840	NASDAQ	AAPL	Tue, Sep 7, 1999	0.66	0.70	0.66	0.68
1839	NASDAQ	AAPL	Fri, Sep 3, 1999	0.64	0.67	0.63	0.66
1838	NASDAQ	AAPL	Thu, Sep 2, 1999	0.60	0.64	0.60	0.63
1837	NASDAQ	AAPL	Wed, Sep 1, 1999	0.60	0.61	0.59	0.61
1836	NASDAQ	AAPL	Tue, Aug 31, 1999	0.56	0.59	0.55	0.58
1835	NASDAQ	AAPL	Mon, Aug 30, 1999	0.58	0.58	0.55	0.55
1834	NASDAQ	AAPL	Fri, Aug 27, 1999	0.56	0.58	0.56	0.58
1833	NASDAQ	AAPL	Thu, Aug 26, 1999	0.55	0.56	0.55	0.55
1832	NASDAQ	AAPL	Wed, Aug 25, 1999	0.54	0.55	0.54	0.55
1831	NASDAQ	AAPL	Tue, Aug 24, 1999	0.54	0.54	0.54	0.54
1830	NASDAQ	AAPL	Mon, Aug 23, 1999	0.53	0.55	0.53	0.54
1829	NASDAQ	AAPL	Fri, Aug 20, 1999	0.53	0.53	0.52	0.53
1828	NASDAQ	AAPL	Thu, Aug 19, 1999	0.53	0.54	0.52	0.52
1827	NASDAQ	AAPL	Wed, Aug 18, 1999	0.54	0.55	0.53	0.54
1826	NASDAQ	AAPL	Tue, Aug 17, 1999	0.54	0.54	0.53	0.54
1825	NASDAQ	AAPL	Mon, Aug 16, 1999	0.53	0.54	0.53	0.54
1824	NASDAQ	AAPL	Fri, Aug 13, 1999	0.54	0.55	0.53	0.54
1823	NASDAQ	AAPL	Thu, Aug 12, 1999	0.53	0.55	0.52	0.54
1822	NASDAQ	AAPL	Wed, Aug 11, 1999	0.50	0.53	0.50	0.53
1821	NASDAQ	AAPL	Tue, Aug 10, 1999	0.48	0.50	0.48	0.49
1820	NASDAQ	AAPL	Mon, Aug 9, 1999	0.49	0.49	0.48	0.49
1819	NASDAQ	AAPL	Fri, Aug 6, 1999	0.48	0.49	0.48	0.48
1818	NASDAQ	AAPL	Thu, Aug 5, 1999	0.48	0.49	0.47	0.49
1817	NASDAQ	AAPL	Wed, Aug 4, 1999	0.49	0.50	0.48	0.48
1816	NASDAQ	AAPL	Tue, Aug 3, 1999	0.51	0.51	0.48	0.49
1815	NASDAQ	AAPL	Mon, Aug 2, 1999	0.50	0.52	0.50	0.50
1814	NASDAQ	AAPL	Fri, Jul 30, 1999	0.49	0.50	0.49	0.50
1813	NASDAQ	AAPL	Thu, Jul 29, 1999	0.48	0.49	0.47	0.48
1812	NASDAQ	AAPL	Wed, Jul 28, 1999	0.48	0.49	0.47	0.49
1811	NASDAQ	AAPL	Tue, Jul 27, 1999	0.47	0.48	0.47	0.48
1810	NASDAQ	AAPL	Mon, Jul 26, 1999	0.47	0.47	0.45	0.45
1809	NASDAQ	AAPL	Fri, Jul 23, 1999	0.47	0.48	0.47	0.48
1808	NASDAQ	AAPL	Thu, Jul 22, 1999	0.48	0.48	0.46	0.47
1807	NASDAQ	AAPL	Wed, Jul 21, 1999	0.48	0.49	0.47	0.48
1806	NASDAQ	AAPL	Tue, Jul 20, 1999	0.49	0.50	0.47	0.47
1805	NASDAQ	AAPL	Mon, Jul 19, 1999	0.48	0.50	0.47	0.49
1804	NASDAQ	AAPL	Fri, Jul 16, 1999	0.48	0.49	0.47	0.47
1803	NASDAQ	AAPL	Thu, Jul 15, 1999	0.50	0.50	0.46	0.48
1802	NASDAQ	AAPL	Wed, Jul 14, 1999	0.49	0.51	0.49	0.50
1801	NASDAQ	AAPL	Tue, Jul 13, 1999	0.48	0.48	0.47	0.48
1800	NASDAQ	AAPL	Mon, Jul 12, 1999	0.50	0.50	0.48	0.49
1799	NASDAQ	AAPL	Fri, Jul 9, 1999	0.49	0.50	0.47	0.50
1798	NASDAQ	AAPL	Thu, Jul 8, 1999	0.46	0.49	0.45	0.49
1797	NASDAQ	AAPL	Wed, Jul 7, 1999	0.42	0.45	0.42	0.45
1796	NASDAQ	AAPL	Tue, Jul 6, 1999	0.41	0.43	0.41	0.42
1795	NASDAQ	AAPL	Fri, Jul 2, 1999	0.41	0.42	0.40	0.41
1794	NASDAQ	AAPL	Thu, Jul 1, 1999	0.41	0.42	0.40	0.40
1793	NASDAQ	AAPL	Wed, Jun 30, 1999	0.41	0.42	0.40	0.41
1792	NASDAQ	AAPL	Tue, Jun 29, 1999	0.38	0.41	0.38	0.41
1791	NASDAQ	AAPL	Mon, Jun 28, 1999	0.38	0.38	0.38	0.38
1790	NASDAQ	AAPL	Fri, Jun 25, 1999	0.38	0.38	0.38	0.38
1789	NASDAQ	AAPL	Thu, Jun 24, 1999	0.39	0.39	0.38	0.38
1788	NASDAQ	AAPL	Wed, Jun 23, 1999	0.40	0.40	0.39	0.39
1787	NASDAQ	AAPL	Tue, Jun 22, 1999	0.41	0.42	0.41	0.41
1786	NASDAQ	AAPL	Mon, Jun 21, 1999	0.42	0.42	0.41	0.42
1785	NASDAQ	AAPL	Fri, Jun 18, 1999	0.41	0.42	0.40	0.42
1784	NASDAQ	AAPL	Thu, Jun 17, 1999	0.43	0.43	0.41	0.41
1783	NASDAQ	AAPL	Wed, Jun 16, 1999	0.41	0.43	0.41	0.43
1782	NASDAQ	AAPL	Tue, Jun 15, 1999	0.40	0.42	0.40	0.41
1781	NASDAQ	AAPL	Mon, Jun 14, 1999	0.42	0.42	0.40	0.41
1780	NASDAQ	AAPL	Fri, Jun 11, 1999	0.43	0.43	0.41	0.41
1779	NASDAQ	AAPL	Thu, Jun 10, 1999	0.43	0.43	0.42	0.43
1778	NASDAQ	AAPL	Wed, Jun 9, 1999	0.42	0.43	0.42	0.43
1777	NASDAQ	AAPL	Tue, Jun 8, 1999	0.44	0.44	0.42	0.43
1776	NASDAQ	AAPL	Mon, Jun 7, 1999	0.43	0.44	0.42	0.44
1775	NASDAQ	AAPL	Fri, Jun 4, 1999	0.43	0.43	0.42	0.43
1774	NASDAQ	AAPL	Thu, Jun 3, 1999	0.42	0.43	0.42	0.42
1773	NASDAQ	AAPL	Wed, Jun 2, 1999	0.40	0.43	0.39	0.42
1772	NASDAQ	AAPL	Tue, Jun 1, 1999	0.40	0.40	0.40	0.40
1771	NASDAQ	AAPL	Fri, May 28, 1999	0.39	0.40	0.39	0.39
1770	NASDAQ	AAPL	Thu, May 27, 1999	0.39	0.39	0.38	0.39
1769	NASDAQ	AAPL	Wed, May 26, 1999	0.37	0.40	0.37	0.39
1768	NASDAQ	AAPL	Tue, May 25, 1999	0.37	0.38	0.37	0.37
1767	NASDAQ	AAPL	Mon, May 24, 1999	0.39	0.40	0.37	0.37
1766	NASDAQ	AAPL	Fri, May 21, 1999	0.38	0.40	0.38	0.39
1765	NASDAQ	AAPL	Thu, May 20, 1999	0.41	0.41	0.38	0.38
1764	NASDAQ	AAPL	Wed, May 19, 1999	0.41	0.41	0.39	0.40
1763	NASDAQ	AAPL	Tue, May 18, 1999	0.40	0.41	0.40	0.40
1762	NASDAQ	AAPL	Mon, May 17, 1999	0.39	0.40	0.38	0.40
1761	NASDAQ	AAPL	Fri, May 14, 1999	0.40	0.41	0.40	0.40
1760	NASDAQ	AAPL	Thu, May 13, 1999	0.41	0.42	0.41	0.41
1759	NASDAQ	AAPL	Wed, May 12, 1999	0.40	0.42	0.39	0.42
1758	NASDAQ	AAPL	Tue, May 11, 1999	0.40	0.41	0.39	0.40
1757	NASDAQ	AAPL	Mon, May 10, 1999	0.42	0.42	0.40	0.40
1756	NASDAQ	AAPL	Fri, May 7, 1999	0.40	0.41	0.38	0.41
1755	NASDAQ	AAPL	Thu, May 6, 1999	0.42	0.42	0.39	0.40
1754	NASDAQ	AAPL	Wed, May 5, 1999	0.41	0.42	0.40	0.42
1753	NASDAQ	AAPL	Tue, May 4, 1999	0.43	0.43	0.41	0.42
1752	NASDAQ	AAPL	Mon, May 3, 1999	0.41	0.45	0.41	0.44
1751	NASDAQ	AAPL	Fri, Apr 30, 1999	0.39	0.42	0.39	0.41
1750	NASDAQ	AAPL	Thu, Apr 29, 1999	0.39	0.40	0.37	0.38
1749	NASDAQ	AAPL	Wed, Apr 28, 1999	0.40	0.41	0.39	0.39
1748	NASDAQ	AAPL	Tue, Apr 27, 1999	0.38	0.41	0.38	0.41
1747	NASDAQ	AAPL	Mon, Apr 26, 1999	0.35	0.37	0.35	0.37
1746	NASDAQ	AAPL	Fri, Apr 23, 1999	0.32	0.35	0.32	0.35
1745	NASDAQ	AAPL	Thu, Apr 22, 1999	0.31	0.33	0.31	0.32
1744	NASDAQ	AAPL	Wed, Apr 21, 1999	0.30	0.31	0.30	0.31
1743	NASDAQ	AAPL	Tue, Apr 20, 1999	0.30	0.31	0.30	0.30
1742	NASDAQ	AAPL	Mon, Apr 19, 1999	0.32	0.32	0.30	0.30
1741	NASDAQ	AAPL	Fri, Apr 16, 1999	0.32	0.32	0.31	0.32
1740	NASDAQ	AAPL	Thu, Apr 15, 1999	0.32	0.32	0.31	0.32
1739	NASDAQ	AAPL	Wed, Apr 14, 1999	0.31	0.33	0.31	0.32
1738	NASDAQ	AAPL	Tue, Apr 13, 1999	0.32	0.33	0.31	0.31
1737	NASDAQ	AAPL	Mon, Apr 12, 1999	0.31	0.33	0.31	0.32
1736	NASDAQ	AAPL	Fri, Apr 9, 1999	0.32	0.33	0.32	0.33
1735	NASDAQ	AAPL	Thu, Apr 8, 1999	0.33	0.33	0.32	0.33
1734	NASDAQ	AAPL	Wed, Apr 7, 1999	0.34	0.34	0.32	0.33
1733	NASDAQ	AAPL	Tue, Apr 6, 1999	0.33	0.34	0.33	0.34
1732	NASDAQ	AAPL	Mon, Apr 5, 1999	0.32	0.34	0.32	0.33
1731	NASDAQ	AAPL	Thu, Apr 1, 1999	0.32	0.33	0.32	0.32
1730	NASDAQ	AAPL	Wed, Mar 31, 1999	0.32	0.33	0.32	0.32
1729	NASDAQ	AAPL	Tue, Mar 30, 1999	0.31	0.32	0.31	0.32
1728	NASDAQ	AAPL	Mon, Mar 29, 1999	0.30	0.32	0.30	0.32
1727	NASDAQ	AAPL	Fri, Mar 26, 1999	0.30	0.30	0.29	0.30
1726	NASDAQ	AAPL	Thu, Mar 25, 1999	0.31	0.31	0.30	0.30
1725	NASDAQ	AAPL	Wed, Mar 24, 1999	0.30	0.30	0.29	0.30
1724	NASDAQ	AAPL	Tue, Mar 23, 1999	0.31	0.31	0.29	0.29
1723	NASDAQ	AAPL	Mon, Mar 22, 1999	0.30	0.31	0.29	0.31
1722	NASDAQ	AAPL	Fri, Mar 19, 1999	0.32	0.32	0.29	0.30
1721	NASDAQ	AAPL	Thu, Mar 18, 1999	0.31	0.32	0.31	0.32
1720	NASDAQ	AAPL	Wed, Mar 17, 1999	0.32	0.32	0.30	0.30
1719	NASDAQ	AAPL	Tue, Mar 16, 1999	0.31	0.32	0.31	0.32
1718	NASDAQ	AAPL	Mon, Mar 15, 1999	0.30	0.31	0.30	0.30
1717	NASDAQ	AAPL	Fri, Mar 12, 1999	0.29	0.30	0.29	0.30
1716	NASDAQ	AAPL	Thu, Mar 11, 1999	0.29	0.30	0.29	0.29
1715	NASDAQ	AAPL	Wed, Mar 10, 1999	0.31	0.31	0.29	0.29
1714	NASDAQ	AAPL	Tue, Mar 9, 1999	0.31	0.31	0.30	0.30
1713	NASDAQ	AAPL	Mon, Mar 8, 1999	0.30	0.31	0.30	0.31
1712	NASDAQ	AAPL	Fri, Mar 5, 1999	0.31	0.31	0.29	0.30
1711	NASDAQ	AAPL	Thu, Mar 4, 1999	0.31	0.31	0.29	0.30
1710	NASDAQ	AAPL	Wed, Mar 3, 1999	0.31	0.31	0.30	0.31
1709	NASDAQ	AAPL	Tue, Mar 2, 1999	0.30	0.32	0.30	0.31
1708	NASDAQ	AAPL	Mon, Mar 1, 1999	0.31	0.31	0.30	0.30
1707	NASDAQ	AAPL	Fri, Feb 26, 1999	0.33	0.33	0.31	0.31
1706	NASDAQ	AAPL	Thu, Feb 25, 1999	0.33	0.34	0.33	0.33
1705	NASDAQ	AAPL	Wed, Feb 24, 1999	0.35	0.35	0.33	0.33
1704	NASDAQ	AAPL	Tue, Feb 23, 1999	0.34	0.35	0.34	0.34
1703	NASDAQ	AAPL	Mon, Feb 22, 1999	0.33	0.35	0.33	0.34
1702	NASDAQ	AAPL	Fri, Feb 19, 1999	0.32	0.34	0.32	0.33
1701	NASDAQ	AAPL	Thu, Feb 18, 1999	0.34	0.34	0.32	0.32
1700	NASDAQ	AAPL	Wed, Feb 17, 1999	0.34	0.35	0.33	0.33
1699	NASDAQ	AAPL	Tue, Feb 16, 1999	0.35	0.35	0.34	0.34
1698	NASDAQ	AAPL	Fri, Feb 12, 1999	0.35	0.35	0.33	0.34
1697	NASDAQ	AAPL	Thu, Feb 11, 1999	0.35	0.35	0.34	0.35
1696	NASDAQ	AAPL	Wed, Feb 10, 1999	0.33	0.35	0.32	0.34
1695	NASDAQ	AAPL	Tue, Feb 9, 1999	0.34	0.35	0.33	0.33
1694	NASDAQ	AAPL	Mon, Feb 8, 1999	0.33	0.34	0.32	0.34
1693	NASDAQ	AAPL	Fri, Feb 5, 1999	0.34	0.34	0.32	0.32
1692	NASDAQ	AAPL	Thu, Feb 4, 1999	0.36	0.36	0.34	0.34
1691	NASDAQ	AAPL	Wed, Feb 3, 1999	0.35	0.36	0.35	0.36
1690	NASDAQ	AAPL	Tue, Feb 2, 1999	0.36	0.36	0.35	0.35
1689	NASDAQ	AAPL	Mon, Feb 1, 1999	0.37	0.37	0.36	0.37
1688	NASDAQ	AAPL	Fri, Jan 29, 1999	0.37	0.37	0.36	0.37
1687	NASDAQ	AAPL	Thu, Jan 28, 1999	0.36	0.37	0.36	0.36
1686	NASDAQ	AAPL	Wed, Jan 27, 1999	0.37	0.37	0.36	0.36
1685	NASDAQ	AAPL	Tue, Jan 26, 1999	0.36	0.36	0.35	0.36
1684	NASDAQ	AAPL	Mon, Jan 25, 1999	0.35	0.35	0.35	0.35
1683	NASDAQ	AAPL	Fri, Jan 22, 1999	0.34	0.35	0.33	0.35
1682	NASDAQ	AAPL	Thu, Jan 21, 1999	0.36	0.36	0.33	0.35
1681	NASDAQ	AAPL	Wed, Jan 20, 1999	0.37	0.38	0.36	0.36
1680	NASDAQ	AAPL	Tue, Jan 19, 1999	0.37	0.38	0.36	0.36
1679	NASDAQ	AAPL	Fri, Jan 15, 1999	0.37	0.38	0.36	0.37
1678	NASDAQ	AAPL	Thu, Jan 14, 1999	0.41	0.41	0.37	0.37
1677	NASDAQ	AAPL	Wed, Jan 13, 1999	0.38	0.42	0.38	0.42
1676	NASDAQ	AAPL	Tue, Jan 12, 1999	0.41	0.42	0.39	0.41
1675	NASDAQ	AAPL	Mon, Jan 11, 1999	0.41	0.41	0.40	0.41
1674	NASDAQ	AAPL	Fri, Jan 8, 1999	0.42	0.42	0.39	0.40
1673	NASDAQ	AAPL	Thu, Jan 7, 1999	0.38	0.40	0.38	0.40
1672	NASDAQ	AAPL	Wed, Jan 6, 1999	0.39	0.39	0.37	0.37
1671	NASDAQ	AAPL	Tue, Jan 5, 1999	0.37	0.39	0.37	0.39
1670	NASDAQ	AAPL	Mon, Jan 4, 1999	0.38	0.38	0.36	0.37
1669	NASDAQ	AAPL	Thu, Dec 31, 1998	0.36	0.37	0.35	0.37
1668	NASDAQ	AAPL	Wed, Dec 30, 1998	0.36	0.37	0.36	0.36
1667	NASDAQ	AAPL	Tue, Dec 29, 1998	0.37	0.37	0.36	0.36
1666	NASDAQ	AAPL	Mon, Dec 28, 1998	0.35	0.37	0.35	0.36
1665	NASDAQ	AAPL	Thu, Dec 24, 1998	0.36	0.36	0.35	0.35
1664	NASDAQ	AAPL	Wed, Dec 23, 1998	0.34	0.36	0.34	0.36
1663	NASDAQ	AAPL	Tue, Dec 22, 1998	0.32	0.34	0.32	0.34
1662	NASDAQ	AAPL	Mon, Dec 21, 1998	0.32	0.32	0.31	0.31
1661	NASDAQ	AAPL	Fri, Dec 18, 1998	0.30	0.32	0.30	0.31
1660	NASDAQ	AAPL	Thu, Dec 17, 1998	0.29	0.30	0.29	0.30
1659	NASDAQ	AAPL	Wed, Dec 16, 1998	0.30	0.31	0.29	0.29
1658	NASDAQ	AAPL	Tue, Dec 15, 1998	0.29	0.30	0.29	0.30
1657	NASDAQ	AAPL	Mon, Dec 14, 1998	0.29	0.30	0.29	0.29
1656	NASDAQ	AAPL	Fri, Dec 11, 1998	0.29	0.30	0.29	0.30
1655	NASDAQ	AAPL	Thu, Dec 10, 1998	0.29	0.29	0.28	0.29
1654	NASDAQ	AAPL	Wed, Dec 9, 1998	0.29	0.29	0.28	0.29
1653	NASDAQ	AAPL	Tue, Dec 8, 1998	0.30	0.30	0.29	0.29
1652	NASDAQ	AAPL	Mon, Dec 7, 1998	0.30	0.30	0.29	0.30
1651	NASDAQ	AAPL	Fri, Dec 4, 1998	0.31	0.31	0.29	0.29
1650	NASDAQ	AAPL	Thu, Dec 3, 1998	0.32	0.33	0.30	0.30
1649	NASDAQ	AAPL	Wed, Dec 2, 1998	0.30	0.33	0.30	0.32
1648	NASDAQ	AAPL	Tue, Dec 1, 1998	0.29	0.31	0.28	0.30
1647	NASDAQ	AAPL	Mon, Nov 30, 1998	0.31	0.31	0.28	0.29
1646	NASDAQ	AAPL	Fri, Nov 27, 1998	0.31	0.31	0.31	0.31
1645	NASDAQ	AAPL	Wed, Nov 25, 1998	0.32	0.32	0.31	0.31
1644	NASDAQ	AAPL	Tue, Nov 24, 1998	0.32	0.33	0.32	0.32
1643	NASDAQ	AAPL	Mon, Nov 23, 1998	0.32	0.33	0.31	0.32
1642	NASDAQ	AAPL	Fri, Nov 20, 1998	0.33	0.33	0.31	0.32
1641	NASDAQ	AAPL	Thu, Nov 19, 1998	0.32	0.33	0.32	0.32
1640	NASDAQ	AAPL	Wed, Nov 18, 1998	0.31	0.32	0.31	0.32
1639	NASDAQ	AAPL	Tue, Nov 17, 1998	0.32	0.32	0.31	0.31
1638	NASDAQ	AAPL	Mon, Nov 16, 1998	0.32	0.33	0.32	0.32
1637	NASDAQ	AAPL	Fri, Nov 13, 1998	0.31	0.32	0.31	0.32
1636	NASDAQ	AAPL	Thu, Nov 12, 1998	0.30	0.31	0.29	0.30
1635	NASDAQ	AAPL	Wed, Nov 11, 1998	0.32	0.32	0.29	0.30
1634	NASDAQ	AAPL	Tue, Nov 10, 1998	0.32	0.32	0.31	0.31
1633	NASDAQ	AAPL	Mon, Nov 9, 1998	0.34	0.34	0.32	0.33
1632	NASDAQ	AAPL	Fri, Nov 6, 1998	0.34	0.34	0.33	0.34
1631	NASDAQ	AAPL	Thu, Nov 5, 1998	0.34	0.35	0.34	0.34
1630	NASDAQ	AAPL	Wed, Nov 4, 1998	0.34	0.35	0.34	0.35
1629	NASDAQ	AAPL	Tue, Nov 3, 1998	0.33	0.34	0.33	0.34
1628	NASDAQ	AAPL	Mon, Nov 2, 1998	0.33	0.34	0.33	0.34
1627	NASDAQ	AAPL	Fri, Oct 30, 1998	0.33	0.33	0.32	0.33
1626	NASDAQ	AAPL	Thu, Oct 29, 1998	0.33	0.33	0.32	0.33
1625	NASDAQ	AAPL	Wed, Oct 28, 1998	0.31	0.33	0.31	0.33
1624	NASDAQ	AAPL	Tue, Oct 27, 1998	0.34	0.35	0.31	0.31
1623	NASDAQ	AAPL	Mon, Oct 26, 1998	0.32	0.34	0.32	0.33
1622	NASDAQ	AAPL	Fri, Oct 23, 1998	0.33	0.33	0.31	0.32
1621	NASDAQ	AAPL	Thu, Oct 22, 1998	0.33	0.34	0.32	0.33
1620	NASDAQ	AAPL	Wed, Oct 21, 1998	0.33	0.33	0.32	0.33
1619	NASDAQ	AAPL	Tue, Oct 20, 1998	0.34	0.34	0.32	0.32
1618	NASDAQ	AAPL	Mon, Oct 19, 1998	0.33	0.34	0.32	0.33
1617	NASDAQ	AAPL	Fri, Oct 16, 1998	0.33	0.34	0.33	0.33
1616	NASDAQ	AAPL	Thu, Oct 15, 1998	0.32	0.33	0.32	0.33
1615	NASDAQ	AAPL	Wed, Oct 14, 1998	0.35	0.37	0.33	0.33
1614	NASDAQ	AAPL	Tue, Oct 13, 1998	0.34	0.35	0.32	0.35
1613	NASDAQ	AAPL	Mon, Oct 12, 1998	0.33	0.34	0.33	0.33
1612	NASDAQ	AAPL	Fri, Oct 9, 1998	0.28	0.31	0.27	0.31
1611	NASDAQ	AAPL	Thu, Oct 8, 1998	0.28	0.28	0.25	0.28
1610	NASDAQ	AAPL	Wed, Oct 7, 1998	0.29	0.30	0.28	0.29
1609	NASDAQ	AAPL	Tue, Oct 6, 1998	0.30	0.31	0.29	0.29
1608	NASDAQ	AAPL	Mon, Oct 5, 1998	0.30	0.31	0.28	0.29
1607	NASDAQ	AAPL	Fri, Oct 2, 1998	0.32	0.32	0.30	0.31
1606	NASDAQ	AAPL	Thu, Oct 1, 1998	0.33	0.34	0.32	0.32
1605	NASDAQ	AAPL	Wed, Sep 30, 1998	0.35	0.35	0.34	0.34
1604	NASDAQ	AAPL	Tue, Sep 29, 1998	0.35	0.36	0.34	0.35
1603	NASDAQ	AAPL	Mon, Sep 28, 1998	0.35	0.36	0.34	0.35
1602	NASDAQ	AAPL	Fri, Sep 25, 1998	0.34	0.35	0.34	0.35
1601	NASDAQ	AAPL	Thu, Sep 24, 1998	0.34	0.35	0.34	0.34
1600	NASDAQ	AAPL	Wed, Sep 23, 1998	0.33	0.34	0.33	0.34
1599	NASDAQ	AAPL	Tue, Sep 22, 1998	0.33	0.34	0.32	0.33
1598	NASDAQ	AAPL	Mon, Sep 21, 1998	0.32	0.33	0.32	0.33
1597	NASDAQ	AAPL	Fri, Sep 18, 1998	0.32	0.33	0.32	0.33
1596	NASDAQ	AAPL	Thu, Sep 17, 1998	0.32	0.33	0.32	0.32
1595	NASDAQ	AAPL	Wed, Sep 16, 1998	0.34	0.35	0.33	0.33
1594	NASDAQ	AAPL	Tue, Sep 15, 1998	0.33	0.34	0.33	0.34
1593	NASDAQ	AAPL	Mon, Sep 14, 1998	0.34	0.35	0.33	0.33
1592	NASDAQ	AAPL	Fri, Sep 11, 1998	0.34	0.35	0.33	0.34
1591	NASDAQ	AAPL	Thu, Sep 10, 1998	0.32	0.34	0.32	0.34
1590	NASDAQ	AAPL	Wed, Sep 9, 1998	0.34	0.34	0.33	0.33
1589	NASDAQ	AAPL	Tue, Sep 8, 1998	0.34	0.34	0.33	0.34
1588	NASDAQ	AAPL	Fri, Sep 4, 1998	0.32	0.33	0.30	0.31
1587	NASDAQ	AAPL	Thu, Sep 3, 1998	0.31	0.31	0.30	0.31
1586	NASDAQ	AAPL	Wed, Sep 2, 1998	0.32	0.33	0.31	0.32
1585	NASDAQ	AAPL	Tue, Sep 1, 1998	0.28	0.32	0.27	0.30
1584	NASDAQ	AAPL	Mon, Aug 31, 1998	0.31	0.31	0.28	0.28
1583	NASDAQ	AAPL	Fri, Aug 28, 1998	0.33	0.34	0.30	0.31
1582	NASDAQ	AAPL	Thu, Aug 27, 1998	0.35	0.35	0.32	0.33
1581	NASDAQ	AAPL	Wed, Aug 26, 1998	0.36	0.37	0.35	0.36
1580	NASDAQ	AAPL	Tue, Aug 25, 1998	0.38	0.38	0.36	0.36
1579	NASDAQ	AAPL	Mon, Aug 24, 1998	0.39	0.39	0.36	0.37
1578	NASDAQ	AAPL	Fri, Aug 21, 1998	0.36	0.39	0.35	0.38
1577	NASDAQ	AAPL	Thu, Aug 20, 1998	0.37	0.37	0.36	0.36
1576	NASDAQ	AAPL	Wed, Aug 19, 1998	0.39	0.39	0.37	0.37
1575	NASDAQ	AAPL	Tue, Aug 18, 1998	0.38	0.39	0.38	0.38
1574	NASDAQ	AAPL	Mon, Aug 17, 1998	0.37	0.38	0.36	0.37
1573	NASDAQ	AAPL	Fri, Aug 14, 1998	0.36	0.36	0.35	0.36
1572	NASDAQ	AAPL	Thu, Aug 13, 1998	0.36	0.36	0.35	0.35
1571	NASDAQ	AAPL	Wed, Aug 12, 1998	0.35	0.37	0.35	0.36
1570	NASDAQ	AAPL	Tue, Aug 11, 1998	0.34	0.37	0.33	0.35
1569	NASDAQ	AAPL	Mon, Aug 10, 1998	0.32	0.34	0.32	0.34
1568	NASDAQ	AAPL	Fri, Aug 7, 1998	0.33	0.33	0.32	0.33
1567	NASDAQ	AAPL	Thu, Aug 6, 1998	0.31	0.33	0.31	0.33
1566	NASDAQ	AAPL	Wed, Aug 5, 1998	0.30	0.32	0.30	0.32
1565	NASDAQ	AAPL	Tue, Aug 4, 1998	0.32	0.32	0.30	0.31
1564	NASDAQ	AAPL	Mon, Aug 3, 1998	0.31	0.32	0.30	0.31
1563	NASDAQ	AAPL	Fri, Jul 31, 1998	0.33	0.33	0.31	0.31
1562	NASDAQ	AAPL	Thu, Jul 30, 1998	0.32	0.33	0.32	0.33
1561	NASDAQ	AAPL	Wed, Jul 29, 1998	0.30	0.32	0.30	0.31
1560	NASDAQ	AAPL	Tue, Jul 28, 1998	0.30	0.31	0.29	0.30
1559	NASDAQ	AAPL	Mon, Jul 27, 1998	0.31	0.31	0.30	0.31
1558	NASDAQ	AAPL	Fri, Jul 24, 1998	0.32	0.32	0.30	0.31
1557	NASDAQ	AAPL	Thu, Jul 23, 1998	0.31	0.32	0.31	0.31
1556	NASDAQ	AAPL	Wed, Jul 22, 1998	0.31	0.32	0.31	0.31
1555	NASDAQ	AAPL	Tue, Jul 21, 1998	0.32	0.33	0.32	0.32
1554	NASDAQ	AAPL	Mon, Jul 20, 1998	0.33	0.33	0.32	0.32
1553	NASDAQ	AAPL	Fri, Jul 17, 1998	0.33	0.33	0.32	0.33
1552	NASDAQ	AAPL	Thu, Jul 16, 1998	0.34	0.34	0.32	0.33
1551	NASDAQ	AAPL	Wed, Jul 15, 1998	0.30	0.31	0.30	0.31
1550	NASDAQ	AAPL	Tue, Jul 14, 1998	0.30	0.30	0.30	0.30
1549	NASDAQ	AAPL	Mon, Jul 13, 1998	0.29	0.30	0.28	0.30
1548	NASDAQ	AAPL	Fri, Jul 10, 1998	0.29	0.29	0.28	0.29
1547	NASDAQ	AAPL	Thu, Jul 9, 1998	0.29	0.30	0.28	0.28
1546	NASDAQ	AAPL	Wed, Jul 8, 1998	0.27	0.29	0.27	0.29
1545	NASDAQ	AAPL	Tue, Jul 7, 1998	0.27	0.28	0.27	0.27
1544	NASDAQ	AAPL	Mon, Jul 6, 1998	0.26	0.27	0.26	0.27
1543	NASDAQ	AAPL	Thu, Jul 2, 1998	0.27	0.27	0.26	0.26
1542	NASDAQ	AAPL	Wed, Jul 1, 1998	0.26	0.27	0.25	0.27
1541	NASDAQ	AAPL	Tue, Jun 30, 1998	0.26	0.26	0.25	0.26
1540	NASDAQ	AAPL	Mon, Jun 29, 1998	0.25	0.26	0.25	0.26
1539	NASDAQ	AAPL	Fri, Jun 26, 1998	0.25	0.26	0.25	0.25
1538	NASDAQ	AAPL	Thu, Jun 25, 1998	0.26	0.26	0.25	0.26
1537	NASDAQ	AAPL	Wed, Jun 24, 1998	0.25	0.26	0.24	0.25
1536	NASDAQ	AAPL	Tue, Jun 23, 1998	0.24	0.25	0.24	0.25
1535	NASDAQ	AAPL	Mon, Jun 22, 1998	0.24	0.25	0.24	0.24
1534	NASDAQ	AAPL	Fri, Jun 19, 1998	0.24	0.24	0.24	0.24
1533	NASDAQ	AAPL	Thu, Jun 18, 1998	0.25	0.25	0.24	0.24
1532	NASDAQ	AAPL	Wed, Jun 17, 1998	0.25	0.26	0.25	0.25
1531	NASDAQ	AAPL	Tue, Jun 16, 1998	0.25	0.25	0.24	0.25
1530	NASDAQ	AAPL	Mon, Jun 15, 1998	0.24	0.25	0.24	0.25
1529	NASDAQ	AAPL	Fri, Jun 12, 1998	0.25	0.25	0.24	0.25
1528	NASDAQ	AAPL	Thu, Jun 11, 1998	0.25	0.26	0.25	0.25
1527	NASDAQ	AAPL	Wed, Jun 10, 1998	0.25	0.26	0.25	0.25
1526	NASDAQ	AAPL	Tue, Jun 9, 1998	0.24	0.25	0.24	0.25
1525	NASDAQ	AAPL	Mon, Jun 8, 1998	0.24	0.25	0.24	0.24
1524	NASDAQ	AAPL	Fri, Jun 5, 1998	0.24	0.24	0.24	0.24
1523	NASDAQ	AAPL	Thu, Jun 4, 1998	0.24	0.24	0.23	0.24
1522	NASDAQ	AAPL	Wed, Jun 3, 1998	0.24	0.24	0.23	0.23
1521	NASDAQ	AAPL	Tue, Jun 2, 1998	0.24	0.24	0.23	0.24
1520	NASDAQ	AAPL	Mon, Jun 1, 1998	0.24	0.25	0.23	0.23
1519	NASDAQ	AAPL	Fri, May 29, 1998	0.25	0.25	0.24	0.24
1518	NASDAQ	AAPL	Thu, May 28, 1998	0.24	0.25	0.24	0.24
1517	NASDAQ	AAPL	Wed, May 27, 1998	0.23	0.24	0.23	0.24
1516	NASDAQ	AAPL	Tue, May 26, 1998	0.25	0.25	0.24	0.24
1515	NASDAQ	AAPL	Fri, May 22, 1998	0.26	0.26	0.24	0.25
1514	NASDAQ	AAPL	Thu, May 21, 1998	0.26	0.27	0.26	0.26
1513	NASDAQ	AAPL	Wed, May 20, 1998	0.26	0.27	0.26	0.26
1512	NASDAQ	AAPL	Tue, May 19, 1998	0.26	0.26	0.26	0.26
1511	NASDAQ	AAPL	Mon, May 18, 1998	0.26	0.26	0.25	0.25
1510	NASDAQ	AAPL	Fri, May 15, 1998	0.27	0.27	0.26	0.26
1509	NASDAQ	AAPL	Thu, May 14, 1998	0.27	0.27	0.27	0.27
1508	NASDAQ	AAPL	Wed, May 13, 1998	0.27	0.28	0.26	0.27
1507	NASDAQ	AAPL	Tue, May 12, 1998	0.27	0.27	0.27	0.27
1506	NASDAQ	AAPL	Mon, May 11, 1998	0.28	0.28	0.27	0.28
1505	NASDAQ	AAPL	Fri, May 8, 1998	0.27	0.27	0.27	0.27
1504	NASDAQ	AAPL	Thu, May 7, 1998	0.27	0.27	0.27	0.27
1503	NASDAQ	AAPL	Wed, May 6, 1998	0.27	0.27	0.26	0.27
1502	NASDAQ	AAPL	Tue, May 5, 1998	0.26	0.27	0.26	0.27
1501	NASDAQ	AAPL	Mon, May 4, 1998	0.26	0.26	0.26	0.26
1500	NASDAQ	AAPL	Fri, May 1, 1998	0.25	0.25	0.24	0.25
1499	NASDAQ	AAPL	Thu, Apr 30, 1998	0.24	0.25	0.24	0.24
1498	NASDAQ	AAPL	Wed, Apr 29, 1998	0.24	0.24	0.24	0.24
1497	NASDAQ	AAPL	Tue, Apr 28, 1998	0.25	0.25	0.23	0.24
1496	NASDAQ	AAPL	Mon, Apr 27, 1998	0.24	0.25	0.24	0.25
1495	NASDAQ	AAPL	Fri, Apr 24, 1998	0.25	0.25	0.25	0.25
1494	NASDAQ	AAPL	Thu, Apr 23, 1998	0.24	0.26	0.24	0.25
1493	NASDAQ	AAPL	Wed, Apr 22, 1998	0.26	0.26	0.25	0.25
1492	NASDAQ	AAPL	Tue, Apr 21, 1998	0.26	0.26	0.25	0.26
1491	NASDAQ	AAPL	Mon, Apr 20, 1998	0.25	0.26	0.25	0.26
1490	NASDAQ	AAPL	Fri, Apr 17, 1998	0.26	0.26	0.25	0.25
1489	NASDAQ	AAPL	Thu, Apr 16, 1998	0.26	0.26	0.25	0.26
1488	NASDAQ	AAPL	Wed, Apr 15, 1998	0.24	0.25	0.24	0.24
1487	NASDAQ	AAPL	Tue, Apr 14, 1998	0.24	0.24	0.24	0.24
1486	NASDAQ	AAPL	Mon, Apr 13, 1998	0.23	0.24	0.22	0.24
1485	NASDAQ	AAPL	Thu, Apr 9, 1998	0.22	0.23	0.22	0.23
1484	NASDAQ	AAPL	Wed, Apr 8, 1998	0.23	0.23	0.22	0.22
1483	NASDAQ	AAPL	Tue, Apr 7, 1998	0.23	0.23	0.22	0.23
1482	NASDAQ	AAPL	Mon, Apr 6, 1998	0.24	0.24	0.23	0.23
1481	NASDAQ	AAPL	Fri, Apr 3, 1998	0.24	0.24	0.24	0.24
1480	NASDAQ	AAPL	Thu, Apr 2, 1998	0.24	0.24	0.24	0.24
1479	NASDAQ	AAPL	Wed, Apr 1, 1998	0.24	0.25	0.24	0.25
1478	NASDAQ	AAPL	Tue, Mar 31, 1998	0.24	0.25	0.24	0.25
1477	NASDAQ	AAPL	Mon, Mar 30, 1998	0.24	0.25	0.24	0.24
1476	NASDAQ	AAPL	Fri, Mar 27, 1998	0.24	0.24	0.24	0.24
1475	NASDAQ	AAPL	Thu, Mar 26, 1998	0.24	0.24	0.24	0.24
1474	NASDAQ	AAPL	Wed, Mar 25, 1998	0.25	0.25	0.24	0.24
1473	NASDAQ	AAPL	Tue, Mar 24, 1998	0.24	0.25	0.23	0.25
1472	NASDAQ	AAPL	Mon, Mar 23, 1998	0.23	0.23	0.22	0.23
1471	NASDAQ	AAPL	Fri, Mar 20, 1998	0.24	0.24	0.23	0.24
1470	NASDAQ	AAPL	Thu, Mar 19, 1998	0.24	0.24	0.24	0.24
1469	NASDAQ	AAPL	Wed, Mar 18, 1998	0.23	0.24	0.23	0.24
1468	NASDAQ	AAPL	Tue, Mar 17, 1998	0.24	0.24	0.23	0.24
1467	NASDAQ	AAPL	Mon, Mar 16, 1998	0.24	0.24	0.23	0.24
1466	NASDAQ	AAPL	Fri, Mar 13, 1998	0.24	0.24	0.23	0.24
1465	NASDAQ	AAPL	Thu, Mar 12, 1998	0.23	0.24	0.23	0.24
1464	NASDAQ	AAPL	Wed, Mar 11, 1998	0.22	0.23	0.22	0.23
1463	NASDAQ	AAPL	Tue, Mar 10, 1998	0.21	0.22	0.20	0.21
1462	NASDAQ	AAPL	Mon, Mar 9, 1998	0.21	0.22	0.20	0.20
1461	NASDAQ	AAPL	Fri, Mar 6, 1998	0.21	0.22	0.21	0.22
1460	NASDAQ	AAPL	Thu, Mar 5, 1998	0.21	0.22	0.21	0.21
1459	NASDAQ	AAPL	Wed, Mar 4, 1998	0.20	0.22	0.20	0.22
1458	NASDAQ	AAPL	Tue, Mar 3, 1998	0.20	0.21	0.19	0.21
1457	NASDAQ	AAPL	Mon, Mar 2, 1998	0.21	0.21	0.20	0.20
1456	NASDAQ	AAPL	Fri, Feb 27, 1998	0.21	0.21	0.20	0.21
1455	NASDAQ	AAPL	Thu, Feb 26, 1998	0.20	0.21	0.20	0.21
1454	NASDAQ	AAPL	Wed, Feb 25, 1998	0.19	0.20	0.19	0.20
1453	NASDAQ	AAPL	Tue, Feb 24, 1998	0.19	0.19	0.19	0.19
1452	NASDAQ	AAPL	Mon, Feb 23, 1998	0.18	0.19	0.18	0.19
1451	NASDAQ	AAPL	Fri, Feb 20, 1998	0.18	0.18	0.18	0.18
1450	NASDAQ	AAPL	Thu, Feb 19, 1998	0.19	0.19	0.18	0.18
1449	NASDAQ	AAPL	Wed, Feb 18, 1998	0.17	0.19	0.17	0.18
1448	NASDAQ	AAPL	Tue, Feb 17, 1998	0.17	0.18	0.17	0.18
1447	NASDAQ	AAPL	Fri, Feb 13, 1998	0.17	0.18	0.17	0.17
1446	NASDAQ	AAPL	Thu, Feb 12, 1998	0.17	0.17	0.17	0.17
1445	NASDAQ	AAPL	Wed, Feb 11, 1998	0.17	0.17	0.17	0.17
1444	NASDAQ	AAPL	Tue, Feb 10, 1998	0.17	0.17	0.17	0.17
1443	NASDAQ	AAPL	Mon, Feb 9, 1998	0.16	0.17	0.16	0.17
1442	NASDAQ	AAPL	Fri, Feb 6, 1998	0.16	0.17	0.16	0.17
1441	NASDAQ	AAPL	Thu, Feb 5, 1998	0.16	0.17	0.16	0.16
1440	NASDAQ	AAPL	Wed, Feb 4, 1998	0.16	0.17	0.16	0.16
1439	NASDAQ	AAPL	Tue, Feb 3, 1998	0.16	0.17	0.16	0.16
1438	NASDAQ	AAPL	Mon, Feb 2, 1998	0.17	0.17	0.16	0.16
1437	NASDAQ	AAPL	Fri, Jan 30, 1998	0.16	0.17	0.16	0.16
1436	NASDAQ	AAPL	Thu, Jan 29, 1998	0.17	0.17	0.17	0.17
1435	NASDAQ	AAPL	Wed, Jan 28, 1998	0.17	0.17	0.17	0.17
1434	NASDAQ	AAPL	Tue, Jan 27, 1998	0.17	0.18	0.17	0.17
1433	NASDAQ	AAPL	Mon, Jan 26, 1998	0.17	0.17	0.17	0.17
1432	NASDAQ	AAPL	Fri, Jan 23, 1998	0.17	0.18	0.17	0.17
1431	NASDAQ	AAPL	Thu, Jan 22, 1998	0.17	0.18	0.17	0.17
1430	NASDAQ	AAPL	Wed, Jan 21, 1998	0.17	0.17	0.17	0.17
1429	NASDAQ	AAPL	Tue, Jan 20, 1998	0.17	0.17	0.17	0.17
1428	NASDAQ	AAPL	Fri, Jan 16, 1998	0.17	0.17	0.17	0.17
1427	NASDAQ	AAPL	Thu, Jan 15, 1998	0.17	0.18	0.17	0.17
1426	NASDAQ	AAPL	Wed, Jan 14, 1998	0.18	0.18	0.17	0.18
1425	NASDAQ	AAPL	Tue, Jan 13, 1998	0.17	0.18	0.17	0.17
1424	NASDAQ	AAPL	Mon, Jan 12, 1998	0.16	0.17	0.15	0.16
1423	NASDAQ	AAPL	Fri, Jan 9, 1998	0.16	0.17	0.16	0.16
1422	NASDAQ	AAPL	Thu, Jan 8, 1998	0.16	0.17	0.15	0.16
1421	NASDAQ	AAPL	Wed, Jan 7, 1998	0.17	0.17	0.15	0.16
1420	NASDAQ	AAPL	Tue, Jan 6, 1998	0.14	0.18	0.13	0.17
1419	NASDAQ	AAPL	Mon, Jan 5, 1998	0.15	0.15	0.14	0.14
1418	NASDAQ	AAPL	Fri, Jan 2, 1998	0.12	0.15	0.12	0.15
1417	NASDAQ	AAPL	Wed, Dec 31, 1997	0.12	0.12	0.12	0.12
1416	NASDAQ	AAPL	Tue, Dec 30, 1997	0.12	0.12	0.11	0.12
1415	NASDAQ	AAPL	Mon, Dec 29, 1997	0.12	0.12	0.11	0.12
1414	NASDAQ	AAPL	Fri, Dec 26, 1997	0.12	0.12	0.12	0.12
1413	NASDAQ	AAPL	Wed, Dec 24, 1997	0.12	0.12	0.12	0.12
1412	NASDAQ	AAPL	Tue, Dec 23, 1997	0.12	0.12	0.12	0.12
1411	NASDAQ	AAPL	Mon, Dec 22, 1997	0.12	0.13	0.12	0.12
1410	NASDAQ	AAPL	Fri, Dec 19, 1997	0.12	0.12	0.12	0.12
1409	NASDAQ	AAPL	Thu, Dec 18, 1997	0.13	0.13	0.12	0.12
1408	NASDAQ	AAPL	Wed, Dec 17, 1997	0.13	0.13	0.12	0.12
1407	NASDAQ	AAPL	Tue, Dec 16, 1997	0.13	0.13	0.13	0.13
1406	NASDAQ	AAPL	Mon, Dec 15, 1997	0.13	0.13	0.12	0.12
1405	NASDAQ	AAPL	Fri, Dec 12, 1997	0.13	0.13	0.13	0.13
1404	NASDAQ	AAPL	Thu, Dec 11, 1997	0.13	0.13	0.12	0.13
1403	NASDAQ	AAPL	Wed, Dec 10, 1997	0.13	0.13	0.13	0.13
1402	NASDAQ	AAPL	Tue, Dec 9, 1997	0.14	0.14	0.13	0.14
1401	NASDAQ	AAPL	Mon, Dec 8, 1997	0.14	0.14	0.14	0.14
1400	NASDAQ	AAPL	Fri, Dec 5, 1997	0.14	0.14	0.14	0.14
1399	NASDAQ	AAPL	Thu, Dec 4, 1997	0.14	0.14	0.14	0.14
1398	NASDAQ	AAPL	Wed, Dec 3, 1997	0.14	0.14	0.14	0.14
1397	NASDAQ	AAPL	Tue, Dec 2, 1997	0.16	0.16	0.14	0.14
1396	NASDAQ	AAPL	Mon, Dec 1, 1997	0.16	0.16	0.15	0.16
1395	NASDAQ	AAPL	Fri, Nov 28, 1997	0.16	0.16	0.16	0.16
1394	NASDAQ	AAPL	Wed, Nov 26, 1997	0.16	0.16	0.15	0.16
1393	NASDAQ	AAPL	Tue, Nov 25, 1997	0.16	0.16	0.15	0.16
1392	NASDAQ	AAPL	Mon, Nov 24, 1997	0.16	0.16	0.16	0.16
1391	NASDAQ	AAPL	Fri, Nov 21, 1997	0.17	0.17	0.16	0.16
1390	NASDAQ	AAPL	Thu, Nov 20, 1997	0.16	0.17	0.16	0.17
1389	NASDAQ	AAPL	Wed, Nov 19, 1997	0.16	0.16	0.16	0.16
1388	NASDAQ	AAPL	Tue, Nov 18, 1997	0.17	0.17	0.16	0.16
1387	NASDAQ	AAPL	Mon, Nov 17, 1997	0.17	0.17	0.16	0.17
1386	NASDAQ	AAPL	Fri, Nov 14, 1997	0.16	0.17	0.16	0.16
1385	NASDAQ	AAPL	Thu, Nov 13, 1997	0.16	0.16	0.16	0.16
1384	NASDAQ	AAPL	Wed, Nov 12, 1997	0.16	0.17	0.16	0.16
1383	NASDAQ	AAPL	Tue, Nov 11, 1997	0.17	0.17	0.16	0.16
1382	NASDAQ	AAPL	Mon, Nov 10, 1997	0.19	0.19	0.17	0.17
1381	NASDAQ	AAPL	Fri, Nov 7, 1997	0.17	0.18	0.17	0.18
1380	NASDAQ	AAPL	Thu, Nov 6, 1997	0.17	0.17	0.17	0.17
1379	NASDAQ	AAPL	Wed, Nov 5, 1997	0.16	0.17	0.16	0.16
1378	NASDAQ	AAPL	Tue, Nov 4, 1997	0.16	0.16	0.16	0.16
1377	NASDAQ	AAPL	Mon, Nov 3, 1997	0.16	0.16	0.15	0.16
1376	NASDAQ	AAPL	Fri, Oct 31, 1997	0.16	0.16	0.15	0.15
1375	NASDAQ	AAPL	Thu, Oct 30, 1997	0.15	0.16	0.15	0.15
1374	NASDAQ	AAPL	Wed, Oct 29, 1997	0.16	0.17	0.15	0.16
1373	NASDAQ	AAPL	Tue, Oct 28, 1997	0.14	0.17	0.14	0.16
1372	NASDAQ	AAPL	Mon, Oct 27, 1997	0.15	0.16	0.15	0.15
1371	NASDAQ	AAPL	Fri, Oct 24, 1997	0.16	0.16	0.15	0.15
1370	NASDAQ	AAPL	Thu, Oct 23, 1997	0.16	0.16	0.16	0.16
1369	NASDAQ	AAPL	Wed, Oct 22, 1997	0.17	0.17	0.17	0.17
1368	NASDAQ	AAPL	Tue, Oct 21, 1997	0.17	0.17	0.17	0.17
1367	NASDAQ	AAPL	Mon, Oct 20, 1997	0.18	0.18	0.17	0.17
1366	NASDAQ	AAPL	Fri, Oct 17, 1997	0.19	0.19	0.18	0.18
1365	NASDAQ	AAPL	Thu, Oct 16, 1997	0.19	0.20	0.19	0.19
1364	NASDAQ	AAPL	Wed, Oct 15, 1997	0.20	0.22	0.20	0.21
1363	NASDAQ	AAPL	Tue, Oct 14, 1997	0.20	0.20	0.20	0.20
1362	NASDAQ	AAPL	Mon, Oct 13, 1997	0.20	0.20	0.20	0.20
1361	NASDAQ	AAPL	Fri, Oct 10, 1997	0.19	0.20	0.19	0.20
1360	NASDAQ	AAPL	Thu, Oct 9, 1997	0.19	0.20	0.19	0.19
1359	NASDAQ	AAPL	Wed, Oct 8, 1997	0.19	0.19	0.19	0.19
1358	NASDAQ	AAPL	Tue, Oct 7, 1997	0.20	0.20	0.19	0.19
1357	NASDAQ	AAPL	Mon, Oct 6, 1997	0.20	0.20	0.19	0.20
1356	NASDAQ	AAPL	Fri, Oct 3, 1997	0.20	0.20	0.19	0.20
1355	NASDAQ	AAPL	Thu, Oct 2, 1997	0.19	0.20	0.19	0.20
1354	NASDAQ	AAPL	Wed, Oct 1, 1997	0.19	0.19	0.19	0.19
1353	NASDAQ	AAPL	Tue, Sep 30, 1997	0.20	0.20	0.19	0.19
1352	NASDAQ	AAPL	Mon, Sep 29, 1997	0.19	0.20	0.19	0.20
1351	NASDAQ	AAPL	Fri, Sep 26, 1997	0.19	0.20	0.19	0.19
1350	NASDAQ	AAPL	Thu, Sep 25, 1997	0.19	0.19	0.19	0.19
1349	NASDAQ	AAPL	Wed, Sep 24, 1997	0.19	0.19	0.19	0.19
1348	NASDAQ	AAPL	Tue, Sep 23, 1997	0.20	0.20	0.19	0.19
1347	NASDAQ	AAPL	Mon, Sep 22, 1997	0.20	0.21	0.20	0.20
1346	NASDAQ	AAPL	Fri, Sep 19, 1997	0.20	0.20	0.19	0.20
1345	NASDAQ	AAPL	Thu, Sep 18, 1997	0.19	0.20	0.19	0.20
1344	NASDAQ	AAPL	Wed, Sep 17, 1997	0.20	0.20	0.19	0.19
1343	NASDAQ	AAPL	Tue, Sep 16, 1997	0.20	0.20	0.19	0.20
1342	NASDAQ	AAPL	Mon, Sep 15, 1997	0.20	0.20	0.19	0.19
1341	NASDAQ	AAPL	Fri, Sep 12, 1997	0.20	0.20	0.19	0.20
1340	NASDAQ	AAPL	Thu, Sep 11, 1997	0.20	0.21	0.20	0.20
1339	NASDAQ	AAPL	Wed, Sep 10, 1997	0.19	0.21	0.19	0.20
1338	NASDAQ	AAPL	Tue, Sep 9, 1997	0.19	0.20	0.19	0.19
1337	NASDAQ	AAPL	Mon, Sep 8, 1997	0.20	0.20	0.19	0.19
1336	NASDAQ	AAPL	Fri, Sep 5, 1997	0.20	0.20	0.20	0.20
1335	NASDAQ	AAPL	Thu, Sep 4, 1997	0.20	0.20	0.20	0.20
1334	NASDAQ	AAPL	Wed, Sep 3, 1997	0.20	0.21	0.20	0.20
1333	NASDAQ	AAPL	Tue, Sep 2, 1997	0.20	0.20	0.20	0.20
1332	NASDAQ	AAPL	Fri, Aug 29, 1997	0.19	0.20	0.19	0.19
1331	NASDAQ	AAPL	Thu, Aug 28, 1997	0.20	0.20	0.20	0.20
1330	NASDAQ	AAPL	Wed, Aug 27, 1997	0.20	0.20	0.20	0.20
1329	NASDAQ	AAPL	Tue, Aug 26, 1997	0.20	0.21	0.20	0.20
1328	NASDAQ	AAPL	Mon, Aug 25, 1997	0.21	0.21	0.20	0.21
1327	NASDAQ	AAPL	Fri, Aug 22, 1997	0.21	0.21	0.21	0.21
1326	NASDAQ	AAPL	Thu, Aug 21, 1997	0.22	0.22	0.21	0.21
1325	NASDAQ	AAPL	Wed, Aug 20, 1997	0.22	0.22	0.22	0.22
1324	NASDAQ	AAPL	Tue, Aug 19, 1997	0.21	0.22	0.21	0.22
1323	NASDAQ	AAPL	Mon, Aug 18, 1997	0.21	0.21	0.20	0.21
1322	NASDAQ	AAPL	Fri, Aug 15, 1997	0.21	0.21	0.20	0.21
1321	NASDAQ	AAPL	Thu, Aug 14, 1997	0.21	0.22	0.20	0.21
1320	NASDAQ	AAPL	Wed, Aug 13, 1997	0.20	0.21	0.18	0.21
1319	NASDAQ	AAPL	Tue, Aug 12, 1997	0.21	0.22	0.20	0.20
1318	NASDAQ	AAPL	Mon, Aug 11, 1997	0.23	0.24	0.21	0.22
1317	NASDAQ	AAPL	Fri, Aug 8, 1997	0.25	0.25	0.23	0.24
1316	NASDAQ	AAPL	Thu, Aug 7, 1997	0.26	0.26	0.25	0.26
1315	NASDAQ	AAPL	Wed, Aug 6, 1997	0.23	0.25	0.22	0.23
1314	NASDAQ	AAPL	Tue, Aug 5, 1997	0.18	0.18	0.17	0.18
1313	NASDAQ	AAPL	Mon, Aug 4, 1997	0.17	0.18	0.17	0.18
1312	NASDAQ	AAPL	Fri, Aug 1, 1997	0.16	0.17	0.16	0.17
1311	NASDAQ	AAPL	Thu, Jul 31, 1997	0.16	0.16	0.15	0.16
1310	NASDAQ	AAPL	Wed, Jul 30, 1997	0.15	0.16	0.15	0.16
1309	NASDAQ	AAPL	Tue, Jul 29, 1997	0.15	0.15	0.15	0.15
1308	NASDAQ	AAPL	Mon, Jul 28, 1997	0.15	0.15	0.15	0.15
1307	NASDAQ	AAPL	Fri, Jul 25, 1997	0.14	0.15	0.14	0.15
1306	NASDAQ	AAPL	Thu, Jul 24, 1997	0.14	0.14	0.14	0.14
1305	NASDAQ	AAPL	Wed, Jul 23, 1997	0.15	0.15	0.14	0.14
1304	NASDAQ	AAPL	Tue, Jul 22, 1997	0.15	0.15	0.15	0.15
1303	NASDAQ	AAPL	Mon, Jul 21, 1997	0.16	0.16	0.14	0.14
1302	NASDAQ	AAPL	Fri, Jul 18, 1997	0.16	0.16	0.15	0.15
1301	NASDAQ	AAPL	Thu, Jul 17, 1997	0.15	0.16	0.15	0.16
1300	NASDAQ	AAPL	Wed, Jul 16, 1997	0.14	0.15	0.14	0.15
1299	NASDAQ	AAPL	Tue, Jul 15, 1997	0.14	0.14	0.14	0.14
1298	NASDAQ	AAPL	Mon, Jul 14, 1997	0.14	0.14	0.13	0.14
1297	NASDAQ	AAPL	Fri, Jul 11, 1997	0.12	0.14	0.12	0.14
1296	NASDAQ	AAPL	Thu, Jul 10, 1997	0.11	0.12	0.11	0.12
1295	NASDAQ	AAPL	Wed, Jul 9, 1997	0.12	0.12	0.12	0.12
1294	NASDAQ	AAPL	Tue, Jul 8, 1997	0.12	0.13	0.12	0.12
1293	NASDAQ	AAPL	Mon, Jul 7, 1997	0.12	0.13	0.12	0.12
1292	NASDAQ	AAPL	Thu, Jul 3, 1997	0.12	0.12	0.12	0.12
1291	NASDAQ	AAPL	Wed, Jul 2, 1997	0.12	0.12	0.12	0.12
1290	NASDAQ	AAPL	Tue, Jul 1, 1997	0.12	0.13	0.12	0.12
1289	NASDAQ	AAPL	Mon, Jun 30, 1997	0.13	0.13	0.13	0.13
1288	NASDAQ	AAPL	Fri, Jun 27, 1997	0.13	0.13	0.13	0.13
1287	NASDAQ	AAPL	Thu, Jun 26, 1997	0.14	0.14	0.13	0.13
1286	NASDAQ	AAPL	Wed, Jun 25, 1997	0.14	0.14	0.13	0.14
1285	NASDAQ	AAPL	Tue, Jun 24, 1997	0.14	0.14	0.14	0.14
1284	NASDAQ	AAPL	Mon, Jun 23, 1997	0.14	0.14	0.14	0.14
1283	NASDAQ	AAPL	Fri, Jun 20, 1997	0.14	0.14	0.14	0.14
1282	NASDAQ	AAPL	Thu, Jun 19, 1997	0.14	0.14	0.14	0.14
1281	NASDAQ	AAPL	Wed, Jun 18, 1997	0.14	0.15	0.14	0.14
1280	NASDAQ	AAPL	Tue, Jun 17, 1997	0.14	0.15	0.14	0.15
1279	NASDAQ	AAPL	Mon, Jun 16, 1997	0.14	0.14	0.14	0.14
1278	NASDAQ	AAPL	Fri, Jun 13, 1997	0.14	0.14	0.14	0.14
1277	NASDAQ	AAPL	Thu, Jun 12, 1997	0.15	0.15	0.14	0.14
1276	NASDAQ	AAPL	Wed, Jun 11, 1997	0.15	0.15	0.15	0.15
1275	NASDAQ	AAPL	Tue, Jun 10, 1997	0.15	0.15	0.14	0.15
1274	NASDAQ	AAPL	Mon, Jun 9, 1997	0.15	0.15	0.15	0.15
1273	NASDAQ	AAPL	Fri, Jun 6, 1997	0.15	0.15	0.15	0.15
1272	NASDAQ	AAPL	Thu, Jun 5, 1997	0.15	0.15	0.15	0.15
1271	NASDAQ	AAPL	Wed, Jun 4, 1997	0.15	0.15	0.15	0.15
1270	NASDAQ	AAPL	Tue, Jun 3, 1997	0.15	0.15	0.15	0.15
1269	NASDAQ	AAPL	Mon, Jun 2, 1997	0.15	0.15	0.15	0.15
1268	NASDAQ	AAPL	Fri, May 30, 1997	0.15	0.15	0.15	0.15
1267	NASDAQ	AAPL	Thu, May 29, 1997	0.15	0.15	0.15	0.15
1266	NASDAQ	AAPL	Wed, May 28, 1997	0.16	0.16	0.15	0.15
1265	NASDAQ	AAPL	Tue, May 27, 1997	0.15	0.16	0.15	0.15
1264	NASDAQ	AAPL	Fri, May 23, 1997	0.15	0.15	0.15	0.15
1263	NASDAQ	AAPL	Thu, May 22, 1997	0.15	0.15	0.15	0.15
1262	NASDAQ	AAPL	Wed, May 21, 1997	0.15	0.15	0.15	0.15
1261	NASDAQ	AAPL	Tue, May 20, 1997	0.15	0.16	0.15	0.15
1260	NASDAQ	AAPL	Mon, May 19, 1997	0.16	0.16	0.15	0.15
1259	NASDAQ	AAPL	Fri, May 16, 1997	0.16	0.16	0.15	0.15
1258	NASDAQ	AAPL	Thu, May 15, 1997	0.16	0.16	0.16	0.16
1257	NASDAQ	AAPL	Wed, May 14, 1997	0.16	0.16	0.16	0.16
1256	NASDAQ	AAPL	Tue, May 13, 1997	0.16	0.16	0.15	0.16
1255	NASDAQ	AAPL	Mon, May 12, 1997	0.15	0.16	0.15	0.16
1254	NASDAQ	AAPL	Fri, May 9, 1997	0.15	0.16	0.15	0.15
1253	NASDAQ	AAPL	Thu, May 8, 1997	0.15	0.15	0.15	0.15
1252	NASDAQ	AAPL	Wed, May 7, 1997	0.15	0.15	0.15	0.15
1251	NASDAQ	AAPL	Tue, May 6, 1997	0.15	0.15	0.15	0.15
1250	NASDAQ	AAPL	Mon, May 5, 1997	0.15	0.15	0.15	0.15
1249	NASDAQ	AAPL	Fri, May 2, 1997	0.15	0.15	0.15	0.15
1248	NASDAQ	AAPL	Thu, May 1, 1997	0.15	0.15	0.15	0.15
1247	NASDAQ	AAPL	Wed, Apr 30, 1997	0.15	0.15	0.15	0.15
1246	NASDAQ	AAPL	Tue, Apr 29, 1997	0.16	0.16	0.16	0.16
1245	NASDAQ	AAPL	Mon, Apr 28, 1997	0.16	0.16	0.16	0.16
1244	NASDAQ	AAPL	Fri, Apr 25, 1997	0.16	0.16	0.16	0.16
1243	NASDAQ	AAPL	Thu, Apr 24, 1997	0.17	0.17	0.16	0.16
1242	NASDAQ	AAPL	Wed, Apr 23, 1997	0.16	0.17	0.16	0.16
1241	NASDAQ	AAPL	Tue, Apr 22, 1997	0.16	0.17	0.16	0.17
1240	NASDAQ	AAPL	Mon, Apr 21, 1997	0.17	0.17	0.16	0.16
1239	NASDAQ	AAPL	Fri, Apr 18, 1997	0.17	0.17	0.16	0.16
1238	NASDAQ	AAPL	Thu, Apr 17, 1997	0.16	0.17	0.16	0.17
1237	NASDAQ	AAPL	Wed, Apr 16, 1997	0.17	0.17	0.16	0.17
1236	NASDAQ	AAPL	Tue, Apr 15, 1997	0.17	0.17	0.16	0.16
1235	NASDAQ	AAPL	Mon, Apr 14, 1997	0.16	0.17	0.16	0.17
1234	NASDAQ	AAPL	Fri, Apr 11, 1997	0.17	0.17	0.16	0.16
1233	NASDAQ	AAPL	Thu, Apr 10, 1997	0.17	0.17	0.17	0.17
1232	NASDAQ	AAPL	Wed, Apr 9, 1997	0.17	0.17	0.17	0.17
1231	NASDAQ	AAPL	Tue, Apr 8, 1997	0.18	0.18	0.17	0.17
1230	NASDAQ	AAPL	Mon, Apr 7, 1997	0.18	0.18	0.17	0.17
1229	NASDAQ	AAPL	Fri, Apr 4, 1997	0.17	0.18	0.17	0.17
1228	NASDAQ	AAPL	Thu, Apr 3, 1997	0.17	0.17	0.16	0.17
1227	NASDAQ	AAPL	Wed, Apr 2, 1997	0.16	0.16	0.16	0.16
1226	NASDAQ	AAPL	Tue, Apr 1, 1997	0.16	0.16	0.16	0.16
1225	NASDAQ	AAPL	Mon, Mar 31, 1997	0.17	0.17	0.15	0.16
1224	NASDAQ	AAPL	Thu, Mar 27, 1997	0.16	0.17	0.15	0.17
1223	NASDAQ	AAPL	Wed, Mar 26, 1997	0.15	0.15	0.15	0.15
1222	NASDAQ	AAPL	Tue, Mar 25, 1997	0.15	0.15	0.14	0.15
1221	NASDAQ	AAPL	Mon, Mar 24, 1997	0.15	0.15	0.15	0.15
1220	NASDAQ	AAPL	Fri, Mar 21, 1997	0.16	0.16	0.15	0.15
1219	NASDAQ	AAPL	Thu, Mar 20, 1997	0.14	0.16	0.14	0.15
1218	NASDAQ	AAPL	Wed, Mar 19, 1997	0.15	0.15	0.14	0.14
1217	NASDAQ	AAPL	Tue, Mar 18, 1997	0.15	0.15	0.14	0.15
1216	NASDAQ	AAPL	Mon, Mar 17, 1997	0.15	0.15	0.14	0.15
1215	NASDAQ	AAPL	Fri, Mar 14, 1997	0.15	0.15	0.15	0.15
1214	NASDAQ	AAPL	Thu, Mar 13, 1997	0.15	0.15	0.14	0.15
1213	NASDAQ	AAPL	Wed, Mar 12, 1997	0.15	0.15	0.14	0.15
1212	NASDAQ	AAPL	Tue, Mar 11, 1997	0.15	0.15	0.14	0.15
1211	NASDAQ	AAPL	Mon, Mar 10, 1997	0.15	0.15	0.15	0.15
1210	NASDAQ	AAPL	Fri, Mar 7, 1997	0.15	0.15	0.15	0.15
1209	NASDAQ	AAPL	Thu, Mar 6, 1997	0.15	0.15	0.15	0.15
1208	NASDAQ	AAPL	Wed, Mar 5, 1997	0.15	0.15	0.15	0.15
1207	NASDAQ	AAPL	Tue, Mar 4, 1997	0.15	0.15	0.14	0.15
1206	NASDAQ	AAPL	Mon, Mar 3, 1997	0.15	0.15	0.14	0.14
1205	NASDAQ	AAPL	Fri, Feb 28, 1997	0.15	0.15	0.15	0.15
1204	NASDAQ	AAPL	Thu, Feb 27, 1997	0.15	0.15	0.15	0.15
1203	NASDAQ	AAPL	Wed, Feb 26, 1997	0.15	0.15	0.15	0.15
1202	NASDAQ	AAPL	Tue, Feb 25, 1997	0.15	0.16	0.15	0.15
1201	NASDAQ	AAPL	Mon, Feb 24, 1997	0.15	0.15	0.15	0.15
1200	NASDAQ	AAPL	Fri, Feb 21, 1997	0.15	0.15	0.14	0.15
1199	NASDAQ	AAPL	Thu, Feb 20, 1997	0.16	0.16	0.15	0.15
1198	NASDAQ	AAPL	Wed, Feb 19, 1997	0.16	0.16	0.15	0.16
1197	NASDAQ	AAPL	Tue, Feb 18, 1997	0.15	0.16	0.15	0.16
1196	NASDAQ	AAPL	Fri, Feb 14, 1997	0.15	0.15	0.14	0.15
1195	NASDAQ	AAPL	Thu, Feb 13, 1997	0.14	0.14	0.14	0.14
1194	NASDAQ	AAPL	Wed, Feb 12, 1997	0.14	0.14	0.14	0.14
1193	NASDAQ	AAPL	Tue, Feb 11, 1997	0.14	0.14	0.14	0.14
1192	NASDAQ	AAPL	Mon, Feb 10, 1997	0.14	0.14	0.14	0.14
1191	NASDAQ	AAPL	Fri, Feb 7, 1997	0.15	0.15	0.14	0.14
1190	NASDAQ	AAPL	Thu, Feb 6, 1997	0.14	0.14	0.14	0.14
1189	NASDAQ	AAPL	Wed, Feb 5, 1997	0.14	0.14	0.14	0.14
1188	NASDAQ	AAPL	Tue, Feb 4, 1997	0.15	0.15	0.14	0.14
1187	NASDAQ	AAPL	Mon, Feb 3, 1997	0.15	0.15	0.15	0.15
1186	NASDAQ	AAPL	Fri, Jan 31, 1997	0.15	0.15	0.15	0.15
1185	NASDAQ	AAPL	Thu, Jan 30, 1997	0.15	0.15	0.15	0.15
1184	NASDAQ	AAPL	Wed, Jan 29, 1997	0.15	0.15	0.15	0.15
1183	NASDAQ	AAPL	Tue, Jan 28, 1997	0.15	0.15	0.15	0.15
1182	NASDAQ	AAPL	Mon, Jan 27, 1997	0.15	0.15	0.15	0.15
1181	NASDAQ	AAPL	Fri, Jan 24, 1997	0.15	0.15	0.15	0.15
1180	NASDAQ	AAPL	Thu, Jan 23, 1997	0.15	0.16	0.15	0.15
1179	NASDAQ	AAPL	Wed, Jan 22, 1997	0.16	0.16	0.15	0.15
1178	NASDAQ	AAPL	Tue, Jan 21, 1997	0.15	0.15	0.15	0.15
1177	NASDAQ	AAPL	Mon, Jan 20, 1997	0.15	0.15	0.15	0.15
1176	NASDAQ	AAPL	Fri, Jan 17, 1997	0.15	0.15	0.15	0.15
1175	NASDAQ	AAPL	Thu, Jan 16, 1997	0.15	0.15	0.15	0.15
1174	NASDAQ	AAPL	Wed, Jan 15, 1997	0.16	0.16	0.15	0.15
1173	NASDAQ	AAPL	Tue, Jan 14, 1997	0.16	0.16	0.16	0.16
1172	NASDAQ	AAPL	Mon, Jan 13, 1997	0.17	0.17	0.16	0.16
1171	NASDAQ	AAPL	Fri, Jan 10, 1997	0.16	0.16	0.16	0.16
1170	NASDAQ	AAPL	Thu, Jan 9, 1997	0.16	0.16	0.16	0.16
1169	NASDAQ	AAPL	Wed, Jan 8, 1997	0.16	0.16	0.16	0.16
1168	NASDAQ	AAPL	Tue, Jan 7, 1997	0.16	0.16	0.16	0.16
1167	NASDAQ	AAPL	Mon, Jan 6, 1997	0.16	0.16	0.15	0.16
1166	NASDAQ	AAPL	Fri, Jan 3, 1997	0.19	0.20	0.19	0.19
1165	NASDAQ	AAPL	Thu, Jan 2, 1997	0.19	0.19	0.19	0.19
1164	NASDAQ	AAPL	Tue, Dec 31, 1996	0.19	0.19	0.19	0.19
1163	NASDAQ	AAPL	Mon, Dec 30, 1996	0.21	0.21	0.19	0.19
1162	NASDAQ	AAPL	Fri, Dec 27, 1996	0.20	0.21	0.20	0.21
1161	NASDAQ	AAPL	Thu, Dec 26, 1996	0.21	0.21	0.20	0.21
1160	NASDAQ	AAPL	Tue, Dec 24, 1996	0.21	0.21	0.20	0.21
1159	NASDAQ	AAPL	Mon, Dec 23, 1996	0.21	0.22	0.21	0.21
1158	NASDAQ	AAPL	Fri, Dec 20, 1996	0.20	0.21	0.19	0.21
1157	NASDAQ	AAPL	Thu, Dec 19, 1996	0.21	0.21	0.20	0.20
1156	NASDAQ	AAPL	Wed, Dec 18, 1996	0.20	0.21	0.20	0.21
1155	NASDAQ	AAPL	Tue, Dec 17, 1996	0.20	0.20	0.20	0.20
1154	NASDAQ	AAPL	Mon, Dec 16, 1996	0.21	0.21	0.20	0.20
1153	NASDAQ	AAPL	Fri, Dec 13, 1996	0.21	0.21	0.21	0.21
1152	NASDAQ	AAPL	Thu, Dec 12, 1996	0.22	0.22	0.21	0.21
1151	NASDAQ	AAPL	Wed, Dec 11, 1996	0.21	0.22	0.21	0.21
1150	NASDAQ	AAPL	Tue, Dec 10, 1996	0.22	0.22	0.22	0.22
1149	NASDAQ	AAPL	Mon, Dec 9, 1996	0.23	0.23	0.22	0.22
1148	NASDAQ	AAPL	Fri, Dec 6, 1996	0.22	0.23	0.21	0.22
1147	NASDAQ	AAPL	Thu, Dec 5, 1996	0.22	0.23	0.22	0.22
1146	NASDAQ	AAPL	Wed, Dec 4, 1996	0.22	0.23	0.22	0.22
1145	NASDAQ	AAPL	Tue, Dec 3, 1996	0.23	0.23	0.22	0.22
1144	NASDAQ	AAPL	Mon, Dec 2, 1996	0.22	0.22	0.21	0.22
1143	NASDAQ	AAPL	Fri, Nov 29, 1996	0.22	0.22	0.21	0.22
1142	NASDAQ	AAPL	Wed, Nov 27, 1996	0.22	0.22	0.22	0.22
1141	NASDAQ	AAPL	Tue, Nov 26, 1996	0.22	0.22	0.21	0.22
1140	NASDAQ	AAPL	Mon, Nov 25, 1996	0.23	0.23	0.22	0.22
1139	NASDAQ	AAPL	Fri, Nov 22, 1996	0.22	0.23	0.22	0.23
1138	NASDAQ	AAPL	Thu, Nov 21, 1996	0.22	0.22	0.22	0.22
1137	NASDAQ	AAPL	Wed, Nov 20, 1996	0.22	0.23	0.22	0.22
1136	NASDAQ	AAPL	Tue, Nov 19, 1996	0.22	0.22	0.22	0.22
1135	NASDAQ	AAPL	Mon, Nov 18, 1996	0.22	0.22	0.22	0.22
1134	NASDAQ	AAPL	Fri, Nov 15, 1996	0.23	0.23	0.22	0.22
1133	NASDAQ	AAPL	Thu, Nov 14, 1996	0.23	0.23	0.23	0.23
1132	NASDAQ	AAPL	Wed, Nov 13, 1996	0.23	0.23	0.22	0.23
1131	NASDAQ	AAPL	Tue, Nov 12, 1996	0.23	0.23	0.22	0.23
1130	NASDAQ	AAPL	Mon, Nov 11, 1996	0.24	0.24	0.23	0.23
1129	NASDAQ	AAPL	Fri, Nov 8, 1996	0.23	0.23	0.23	0.23
1128	NASDAQ	AAPL	Thu, Nov 7, 1996	0.23	0.23	0.23	0.23
1127	NASDAQ	AAPL	Wed, Nov 6, 1996	0.23	0.23	0.22	0.23
1126	NASDAQ	AAPL	Tue, Nov 5, 1996	0.22	0.23	0.22	0.23
1125	NASDAQ	AAPL	Mon, Nov 4, 1996	0.22	0.22	0.21	0.22
1124	NASDAQ	AAPL	Fri, Nov 1, 1996	0.21	0.22	0.21	0.22
1123	NASDAQ	AAPL	Thu, Oct 31, 1996	0.21	0.21	0.20	0.21
1122	NASDAQ	AAPL	Wed, Oct 30, 1996	0.21	0.21	0.20	0.20
1121	NASDAQ	AAPL	Tue, Oct 29, 1996	0.22	0.22	0.21	0.21
1120	NASDAQ	AAPL	Mon, Oct 28, 1996	0.22	0.22	0.22	0.22
1119	NASDAQ	AAPL	Fri, Oct 25, 1996	0.22	0.22	0.22	0.22
1118	NASDAQ	AAPL	Thu, Oct 24, 1996	0.22	0.22	0.22	0.22
1117	NASDAQ	AAPL	Wed, Oct 23, 1996	0.22	0.23	0.22	0.22
1116	NASDAQ	AAPL	Tue, Oct 22, 1996	0.23	0.23	0.22	0.22
1115	NASDAQ	AAPL	Mon, Oct 21, 1996	0.24	0.24	0.23	0.23
1114	NASDAQ	AAPL	Fri, Oct 18, 1996	0.24	0.24	0.23	0.24
1113	NASDAQ	AAPL	Thu, Oct 17, 1996	0.25	0.25	0.24	0.24
1112	NASDAQ	AAPL	Wed, Oct 16, 1996	0.23	0.23	0.22	0.23
1111	NASDAQ	AAPL	Tue, Oct 15, 1996	0.23	0.23	0.22	0.23
1110	NASDAQ	AAPL	Mon, Oct 14, 1996	0.22	0.23	0.22	0.23
1109	NASDAQ	AAPL	Fri, Oct 11, 1996	0.22	0.22	0.21	0.22
1108	NASDAQ	AAPL	Thu, Oct 10, 1996	0.21	0.22	0.21	0.22
1107	NASDAQ	AAPL	Wed, Oct 9, 1996	0.21	0.21	0.20	0.21
1106	NASDAQ	AAPL	Tue, Oct 8, 1996	0.21	0.22	0.21	0.21
1105	NASDAQ	AAPL	Mon, Oct 7, 1996	0.21	0.21	0.20	0.21
1104	NASDAQ	AAPL	Fri, Oct 4, 1996	0.20	0.21	0.20	0.20
1103	NASDAQ	AAPL	Thu, Oct 3, 1996	0.21	0.21	0.20	0.20
1102	NASDAQ	AAPL	Wed, Oct 2, 1996	0.21	0.22	0.21	0.21
1101	NASDAQ	AAPL	Tue, Oct 1, 1996	0.20	0.22	0.20	0.22
1100	NASDAQ	AAPL	Mon, Sep 30, 1996	0.20	0.20	0.20	0.20
1099	NASDAQ	AAPL	Fri, Sep 27, 1996	0.20	0.20	0.20	0.20
1098	NASDAQ	AAPL	Thu, Sep 26, 1996	0.20	0.20	0.20	0.20
1097	NASDAQ	AAPL	Wed, Sep 25, 1996	0.20	0.20	0.20	0.20
1096	NASDAQ	AAPL	Tue, Sep 24, 1996	0.20	0.20	0.20	0.20
1095	NASDAQ	AAPL	Mon, Sep 23, 1996	0.20	0.20	0.20	0.20
1094	NASDAQ	AAPL	Fri, Sep 20, 1996	0.21	0.21	0.20	0.20
1093	NASDAQ	AAPL	Thu, Sep 19, 1996	0.21	0.21	0.21	0.21
1092	NASDAQ	AAPL	Wed, Sep 18, 1996	0.21	0.22	0.20	0.21
1091	NASDAQ	AAPL	Tue, Sep 17, 1996	0.20	0.21	0.20	0.21
1090	NASDAQ	AAPL	Mon, Sep 16, 1996	0.19	0.21	0.19	0.20
1089	NASDAQ	AAPL	Fri, Sep 13, 1996	0.18	0.19	0.18	0.19
1088	NASDAQ	AAPL	Thu, Sep 12, 1996	0.19	0.19	0.18	0.18
1087	NASDAQ	AAPL	Wed, Sep 11, 1996	0.19	0.19	0.19	0.19
1086	NASDAQ	AAPL	Tue, Sep 10, 1996	0.20	0.20	0.19	0.19
1085	NASDAQ	AAPL	Mon, Sep 9, 1996	0.20	0.20	0.20	0.20
1084	NASDAQ	AAPL	Fri, Sep 6, 1996	0.21	0.21	0.20	0.21
1083	NASDAQ	AAPL	Thu, Sep 5, 1996	0.21	0.21	0.20	0.20
1082	NASDAQ	AAPL	Wed, Sep 4, 1996	0.21	0.22	0.21	0.22
1081	NASDAQ	AAPL	Tue, Sep 3, 1996	0.22	0.22	0.21	0.22
1080	NASDAQ	AAPL	Fri, Aug 30, 1996	0.22	0.22	0.22	0.22
1079	NASDAQ	AAPL	Thu, Aug 29, 1996	0.22	0.22	0.22	0.22
1078	NASDAQ	AAPL	Wed, Aug 28, 1996	0.22	0.22	0.22	0.22
1077	NASDAQ	AAPL	Tue, Aug 27, 1996	0.22	0.22	0.21	0.22
1076	NASDAQ	AAPL	Mon, Aug 26, 1996	0.21	0.22	0.21	0.22
1075	NASDAQ	AAPL	Fri, Aug 23, 1996	0.21	0.21	0.21	0.21
1074	NASDAQ	AAPL	Thu, Aug 22, 1996	0.21	0.21	0.20	0.21
1073	NASDAQ	AAPL	Wed, Aug 21, 1996	0.21	0.21	0.20	0.21
1072	NASDAQ	AAPL	Tue, Aug 20, 1996	0.21	0.21	0.21	0.21
1071	NASDAQ	AAPL	Mon, Aug 19, 1996	0.20	0.21	0.20	0.21
1070	NASDAQ	AAPL	Fri, Aug 16, 1996	0.20	0.20	0.20	0.20
1069	NASDAQ	AAPL	Thu, Aug 15, 1996	0.20	0.20	0.20	0.20
1068	NASDAQ	AAPL	Wed, Aug 14, 1996	0.20	0.21	0.20	0.20
1067	NASDAQ	AAPL	Tue, Aug 13, 1996	0.20	0.21	0.20	0.20
1066	NASDAQ	AAPL	Mon, Aug 12, 1996	0.21	0.21	0.20	0.21
1065	NASDAQ	AAPL	Fri, Aug 9, 1996	0.20	0.21	0.20	0.21
1064	NASDAQ	AAPL	Thu, Aug 8, 1996	0.20	0.20	0.20	0.20
1063	NASDAQ	AAPL	Wed, Aug 7, 1996	0.19	0.20	0.19	0.20
1062	NASDAQ	AAPL	Tue, Aug 6, 1996	0.19	0.19	0.19	0.19
1061	NASDAQ	AAPL	Mon, Aug 5, 1996	0.19	0.20	0.19	0.19
1060	NASDAQ	AAPL	Fri, Aug 2, 1996	0.19	0.20	0.19	0.19
1059	NASDAQ	AAPL	Thu, Aug 1, 1996	0.20	0.20	0.19	0.19
1058	NASDAQ	AAPL	Wed, Jul 31, 1996	0.19	0.20	0.19	0.20
1057	NASDAQ	AAPL	Tue, Jul 30, 1996	0.20	0.20	0.19	0.19
1056	NASDAQ	AAPL	Mon, Jul 29, 1996	0.20	0.20	0.19	0.20
1055	NASDAQ	AAPL	Fri, Jul 26, 1996	0.19	0.20	0.19	0.20
1054	NASDAQ	AAPL	Thu, Jul 25, 1996	0.19	0.19	0.19	0.19
1053	NASDAQ	AAPL	Wed, Jul 24, 1996	0.18	0.19	0.18	0.19
1052	NASDAQ	AAPL	Tue, Jul 23, 1996	0.18	0.18	0.18	0.18
1051	NASDAQ	AAPL	Mon, Jul 22, 1996	0.19	0.19	0.18	0.18
1050	NASDAQ	AAPL	Fri, Jul 19, 1996	0.19	0.19	0.19	0.19
1049	NASDAQ	AAPL	Thu, Jul 18, 1996	0.19	0.19	0.18	0.19
1048	NASDAQ	AAPL	Wed, Jul 17, 1996	0.16	0.16	0.15	0.15
1047	NASDAQ	AAPL	Tue, Jul 16, 1996	0.16	0.16	0.14	0.15
1046	NASDAQ	AAPL	Mon, Jul 15, 1996	0.16	0.16	0.15	0.15
1045	NASDAQ	AAPL	Fri, Jul 12, 1996	0.16	0.16	0.15	0.16
1044	NASDAQ	AAPL	Thu, Jul 11, 1996	0.17	0.17	0.16	0.16
1043	NASDAQ	AAPL	Wed, Jul 10, 1996	0.17	0.17	0.17	0.17
1042	NASDAQ	AAPL	Tue, Jul 9, 1996	0.17	0.18	0.17	0.17
1041	NASDAQ	AAPL	Mon, Jul 8, 1996	0.18	0.18	0.17	0.17
1040	NASDAQ	AAPL	Fri, Jul 5, 1996	0.17	0.18	0.17	0.17
1039	NASDAQ	AAPL	Wed, Jul 3, 1996	0.18	0.18	0.17	0.17
1038	NASDAQ	AAPL	Tue, Jul 2, 1996	0.19	0.19	0.19	0.19
1037	NASDAQ	AAPL	Mon, Jul 1, 1996	0.19	0.19	0.19	0.19
1036	NASDAQ	AAPL	Fri, Jun 28, 1996	0.19	0.19	0.18	0.19
1035	NASDAQ	AAPL	Thu, Jun 27, 1996	0.18	0.19	0.18	0.18
1034	NASDAQ	AAPL	Wed, Jun 26, 1996	0.18	0.19	0.18	0.18
1033	NASDAQ	AAPL	Tue, Jun 25, 1996	0.20	0.20	0.18	0.18
1032	NASDAQ	AAPL	Mon, Jun 24, 1996	0.20	0.20	0.20	0.20
1031	NASDAQ	AAPL	Fri, Jun 21, 1996	0.20	0.20	0.20	0.20
1030	NASDAQ	AAPL	Thu, Jun 20, 1996	0.21	0.21	0.20	0.20
1029	NASDAQ	AAPL	Wed, Jun 19, 1996	0.21	0.21	0.20	0.21
1028	NASDAQ	AAPL	Tue, Jun 18, 1996	0.21	0.21	0.20	0.20
1027	NASDAQ	AAPL	Mon, Jun 17, 1996	0.22	0.22	0.21	0.21
1026	NASDAQ	AAPL	Fri, Jun 14, 1996	0.22	0.22	0.21	0.21
1025	NASDAQ	AAPL	Thu, Jun 13, 1996	0.22	0.22	0.21	0.22
1024	NASDAQ	AAPL	Wed, Jun 12, 1996	0.22	0.22	0.21	0.22
1023	NASDAQ	AAPL	Tue, Jun 11, 1996	0.22	0.22	0.21	0.21
1022	NASDAQ	AAPL	Mon, Jun 10, 1996	0.22	0.22	0.21	0.22
1021	NASDAQ	AAPL	Fri, Jun 7, 1996	0.21	0.22	0.21	0.22
1020	NASDAQ	AAPL	Thu, Jun 6, 1996	0.22	0.23	0.22	0.22
1019	NASDAQ	AAPL	Wed, Jun 5, 1996	0.23	0.23	0.22	0.22
1018	NASDAQ	AAPL	Tue, Jun 4, 1996	0.21	0.22	0.21	0.22
1017	NASDAQ	AAPL	Mon, Jun 3, 1996	0.23	0.23	0.22	0.22
1016	NASDAQ	AAPL	Fri, May 31, 1996	0.23	0.24	0.23	0.23
1015	NASDAQ	AAPL	Thu, May 30, 1996	0.22	0.23	0.22	0.23
1014	NASDAQ	AAPL	Wed, May 29, 1996	0.23	0.23	0.22	0.22
1013	NASDAQ	AAPL	Tue, May 28, 1996	0.24	0.24	0.24	0.24
1012	NASDAQ	AAPL	Fri, May 24, 1996	0.23	0.24	0.23	0.24
1011	NASDAQ	AAPL	Thu, May 23, 1996	0.23	0.24	0.23	0.23
1010	NASDAQ	AAPL	Wed, May 22, 1996	0.24	0.24	0.23	0.23
1009	NASDAQ	AAPL	Tue, May 21, 1996	0.25	0.25	0.24	0.24
1008	NASDAQ	AAPL	Mon, May 20, 1996	0.25	0.25	0.25	0.25
1007	NASDAQ	AAPL	Fri, May 17, 1996	0.25	0.25	0.25	0.25
1006	NASDAQ	AAPL	Thu, May 16, 1996	0.25	0.26	0.25	0.25
1005	NASDAQ	AAPL	Wed, May 15, 1996	0.25	0.26	0.25	0.25
1004	NASDAQ	AAPL	Tue, May 14, 1996	0.25	0.25	0.25	0.25
1003	NASDAQ	AAPL	Mon, May 13, 1996	0.24	0.25	0.24	0.24
1002	NASDAQ	AAPL	Fri, May 10, 1996	0.23	0.24	0.23	0.24
1001	NASDAQ	AAPL	Thu, May 9, 1996	0.24	0.24	0.23	0.23
1000	NASDAQ	AAPL	Wed, May 8, 1996	0.24	0.24	0.23	0.24
999	NASDAQ	AAPL	Tue, May 7, 1996	0.24	0.24	0.23	0.24
998	NASDAQ	AAPL	Mon, May 6, 1996	0.22	0.23	0.22	0.23
997	NASDAQ	AAPL	Fri, May 3, 1996	0.22	0.22	0.21	0.21
996	NASDAQ	AAPL	Thu, May 2, 1996	0.22	0.22	0.21	0.21
995	NASDAQ	AAPL	Wed, May 1, 1996	0.22	0.22	0.22	0.22
994	NASDAQ	AAPL	Tue, Apr 30, 1996	0.22	0.22	0.22	0.22
993	NASDAQ	AAPL	Mon, Apr 29, 1996	0.22	0.22	0.22	0.22
992	NASDAQ	AAPL	Fri, Apr 26, 1996	0.22	0.22	0.22	0.22
991	NASDAQ	AAPL	Thu, Apr 25, 1996	0.22	0.22	0.22	0.22
990	NASDAQ	AAPL	Wed, Apr 24, 1996	0.22	0.22	0.22	0.22
989	NASDAQ	AAPL	Tue, Apr 23, 1996	0.22	0.23	0.22	0.22
988	NASDAQ	AAPL	Mon, Apr 22, 1996	0.23	0.23	0.22	0.22
987	NASDAQ	AAPL	Fri, Apr 19, 1996	0.22	0.22	0.22	0.22
986	NASDAQ	AAPL	Thu, Apr 18, 1996	0.23	0.23	0.22	0.22
985	NASDAQ	AAPL	Wed, Apr 17, 1996	0.23	0.23	0.22	0.23
984	NASDAQ	AAPL	Tue, Apr 16, 1996	0.23	0.23	0.23	0.23
983	NASDAQ	AAPL	Mon, Apr 15, 1996	0.23	0.23	0.22	0.23
982	NASDAQ	AAPL	Fri, Apr 12, 1996	0.23	0.23	0.23	0.23
981	NASDAQ	AAPL	Thu, Apr 11, 1996	0.23	0.23	0.23	0.23
980	NASDAQ	AAPL	Wed, Apr 10, 1996	0.23	0.24	0.23	0.23
979	NASDAQ	AAPL	Tue, Apr 9, 1996	0.22	0.24	0.22	0.23
978	NASDAQ	AAPL	Mon, Apr 8, 1996	0.21	0.22	0.21	0.22
977	NASDAQ	AAPL	Thu, Apr 4, 1996	0.22	0.22	0.21	0.22
976	NASDAQ	AAPL	Wed, Apr 3, 1996	0.22	0.22	0.22	0.22
975	NASDAQ	AAPL	Tue, Apr 2, 1996	0.23	0.23	0.22	0.22
974	NASDAQ	AAPL	Mon, Apr 1, 1996	0.22	0.23	0.22	0.23
973	NASDAQ	AAPL	Fri, Mar 29, 1996	0.22	0.22	0.21	0.22
972	NASDAQ	AAPL	Thu, Mar 28, 1996	0.22	0.23	0.22	0.22
971	NASDAQ	AAPL	Wed, Mar 27, 1996	0.21	0.23	0.21	0.23
970	NASDAQ	AAPL	Tue, Mar 26, 1996	0.21	0.22	0.21	0.21
969	NASDAQ	AAPL	Mon, Mar 25, 1996	0.23	0.23	0.21	0.21
968	NASDAQ	AAPL	Fri, Mar 22, 1996	0.23	0.23	0.22	0.23
967	NASDAQ	AAPL	Thu, Mar 21, 1996	0.23	0.23	0.22	0.22
966	NASDAQ	AAPL	Wed, Mar 20, 1996	0.23	0.23	0.22	0.23
965	NASDAQ	AAPL	Tue, Mar 19, 1996	0.24	0.24	0.23	0.23
964	NASDAQ	AAPL	Mon, Mar 18, 1996	0.23	0.23	0.23	0.23
963	NASDAQ	AAPL	Fri, Mar 15, 1996	0.23	0.23	0.23	0.23
962	NASDAQ	AAPL	Thu, Mar 14, 1996	0.23	0.23	0.23	0.23
961	NASDAQ	AAPL	Wed, Mar 13, 1996	0.23	0.23	0.23	0.23
960	NASDAQ	AAPL	Tue, Mar 12, 1996	0.23	0.24	0.23	0.23
959	NASDAQ	AAPL	Mon, Mar 11, 1996	0.23	0.24	0.23	0.23
958	NASDAQ	AAPL	Fri, Mar 8, 1996	0.23	0.23	0.22	0.23
957	NASDAQ	AAPL	Thu, Mar 7, 1996	0.23	0.24	0.23	0.23
956	NASDAQ	AAPL	Wed, Mar 6, 1996	0.24	0.24	0.23	0.23
955	NASDAQ	AAPL	Tue, Mar 5, 1996	0.24	0.24	0.23	0.24
954	NASDAQ	AAPL	Mon, Mar 4, 1996	0.24	0.24	0.23	0.23
953	NASDAQ	AAPL	Fri, Mar 1, 1996	0.25	0.25	0.24	0.24
952	NASDAQ	AAPL	Thu, Feb 29, 1996	0.25	0.25	0.24	0.25
951	NASDAQ	AAPL	Wed, Feb 28, 1996	0.26	0.26	0.25	0.25
950	NASDAQ	AAPL	Tue, Feb 27, 1996	0.27	0.27	0.25	0.26
949	NASDAQ	AAPL	Mon, Feb 26, 1996	0.27	0.27	0.26	0.26
948	NASDAQ	AAPL	Fri, Feb 23, 1996	0.27	0.27	0.26	0.27
947	NASDAQ	AAPL	Thu, Feb 22, 1996	0.27	0.27	0.26	0.27
946	NASDAQ	AAPL	Wed, Feb 21, 1996	0.26	0.27	0.26	0.26
945	NASDAQ	AAPL	Tue, Feb 20, 1996	0.25	0.26	0.25	0.26
944	NASDAQ	AAPL	Fri, Feb 16, 1996	0.25	0.25	0.25	0.25
943	NASDAQ	AAPL	Thu, Feb 15, 1996	0.25	0.25	0.24	0.25
942	NASDAQ	AAPL	Wed, Feb 14, 1996	0.25	0.25	0.24	0.25
941	NASDAQ	AAPL	Tue, Feb 13, 1996	0.25	0.26	0.25	0.25
940	NASDAQ	AAPL	Mon, Feb 12, 1996	0.25	0.25	0.25	0.25
939	NASDAQ	AAPL	Fri, Feb 9, 1996	0.25	0.25	0.25	0.25
938	NASDAQ	AAPL	Thu, Feb 8, 1996	0.25	0.25	0.25	0.25
937	NASDAQ	AAPL	Wed, Feb 7, 1996	0.27	0.27	0.25	0.25
936	NASDAQ	AAPL	Tue, Feb 6, 1996	0.26	0.27	0.26	0.26
935	NASDAQ	AAPL	Mon, Feb 5, 1996	0.27	0.27	0.26	0.26
934	NASDAQ	AAPL	Fri, Feb 2, 1996	0.26	0.26	0.26	0.26
933	NASDAQ	AAPL	Thu, Feb 1, 1996	0.25	0.25	0.25	0.25
932	NASDAQ	AAPL	Wed, Jan 31, 1996	0.25	0.25	0.24	0.25
931	NASDAQ	AAPL	Tue, Jan 30, 1996	0.24	0.25	0.24	0.24
930	NASDAQ	AAPL	Mon, Jan 29, 1996	0.26	0.27	0.26	0.26
929	NASDAQ	AAPL	Fri, Jan 26, 1996	0.27	0.28	0.26	0.27
928	NASDAQ	AAPL	Thu, Jan 25, 1996	0.28	0.29	0.27	0.27
927	NASDAQ	AAPL	Wed, Jan 24, 1996	0.29	0.29	0.28	0.29
926	NASDAQ	AAPL	Tue, Jan 23, 1996	0.30	0.30	0.28	0.28
925	NASDAQ	AAPL	Mon, Jan 22, 1996	0.27	0.28	0.26	0.27
924	NASDAQ	AAPL	Fri, Jan 19, 1996	0.28	0.28	0.26	0.27
923	NASDAQ	AAPL	Thu, Jan 18, 1996	0.29	0.30	0.27	0.29
922	NASDAQ	AAPL	Wed, Jan 17, 1996	0.31	0.31	0.30	0.30
921	NASDAQ	AAPL	Tue, Jan 16, 1996	0.31	0.31	0.30	0.31
920	NASDAQ	AAPL	Mon, Jan 15, 1996	0.30	0.31	0.30	0.30
919	NASDAQ	AAPL	Fri, Jan 12, 1996	0.31	0.31	0.30	0.30
918	NASDAQ	AAPL	Thu, Jan 11, 1996	0.29	0.31	0.29	0.31
917	NASDAQ	AAPL	Wed, Jan 10, 1996	0.29	0.31	0.29	0.31
916	NASDAQ	AAPL	Tue, Jan 9, 1996	0.31	0.31	0.29	0.29
915	NASDAQ	AAPL	Mon, Jan 8, 1996	0.31	0.32	0.30	0.31
914	NASDAQ	AAPL	Fri, Jan 5, 1996	0.28	0.31	0.28	0.31
913	NASDAQ	AAPL	Thu, Jan 4, 1996	0.29	0.29	0.28	0.28
912	NASDAQ	AAPL	Wed, Jan 3, 1996	0.29	0.29	0.28	0.29
911	NASDAQ	AAPL	Tue, Jan 2, 1996	0.29	0.29	0.28	0.29
910	NASDAQ	AAPL	Fri, Dec 29, 1995	0.29	0.29	0.28	0.28
909	NASDAQ	AAPL	Thu, Dec 28, 1995	0.29	0.29	0.28	0.29
908	NASDAQ	AAPL	Wed, Dec 27, 1995	0.29	0.30	0.28	0.29
907	NASDAQ	AAPL	Tue, Dec 26, 1995	0.29	0.29	0.28	0.29
906	NASDAQ	AAPL	Fri, Dec 22, 1995	0.29	0.29	0.29	0.29
905	NASDAQ	AAPL	Thu, Dec 21, 1995	0.29	0.29	0.28	0.29
904	NASDAQ	AAPL	Wed, Dec 20, 1995	0.30	0.30	0.29	0.29
903	NASDAQ	AAPL	Tue, Dec 19, 1995	0.29	0.30	0.29	0.29
902	NASDAQ	AAPL	Mon, Dec 18, 1995	0.31	0.31	0.28	0.29
901	NASDAQ	AAPL	Fri, Dec 15, 1995	0.32	0.33	0.31	0.31
900	NASDAQ	AAPL	Thu, Dec 14, 1995	0.35	0.35	0.34	0.34
899	NASDAQ	AAPL	Wed, Dec 13, 1995	0.34	0.35	0.33	0.34
898	NASDAQ	AAPL	Tue, Dec 12, 1995	0.34	0.34	0.34	0.34
897	NASDAQ	AAPL	Mon, Dec 11, 1995	0.35	0.35	0.34	0.34
896	NASDAQ	AAPL	Fri, Dec 8, 1995	0.35	0.35	0.34	0.35
895	NASDAQ	AAPL	Thu, Dec 7, 1995	0.35	0.35	0.34	0.34
894	NASDAQ	AAPL	Wed, Dec 6, 1995	0.35	0.36	0.34	0.35
893	NASDAQ	AAPL	Tue, Dec 5, 1995	0.34	0.36	0.34	0.35
892	NASDAQ	AAPL	Mon, Dec 4, 1995	0.36	0.36	0.35	0.35
891	NASDAQ	AAPL	Fri, Dec 1, 1995	0.34	0.34	0.33	0.34
890	NASDAQ	AAPL	Thu, Nov 30, 1995	0.35	0.35	0.34	0.34
889	NASDAQ	AAPL	Wed, Nov 29, 1995	0.36	0.36	0.35	0.35
888	NASDAQ	AAPL	Tue, Nov 28, 1995	0.35	0.36	0.35	0.36
887	NASDAQ	AAPL	Mon, Nov 27, 1995	0.36	0.36	0.35	0.35
886	NASDAQ	AAPL	Fri, Nov 24, 1995	0.35	0.36	0.35	0.36
885	NASDAQ	AAPL	Wed, Nov 22, 1995	0.34	0.35	0.34	0.34
884	NASDAQ	AAPL	Tue, Nov 21, 1995	0.35	0.35	0.34	0.34
883	NASDAQ	AAPL	Mon, Nov 20, 1995	0.36	0.36	0.34	0.34
882	NASDAQ	AAPL	Fri, Nov 17, 1995	0.36	0.36	0.35	0.36
881	NASDAQ	AAPL	Thu, Nov 16, 1995	0.36	0.37	0.35	0.36
880	NASDAQ	AAPL	Wed, Nov 15, 1995	0.38	0.38	0.36	0.37
879	NASDAQ	AAPL	Tue, Nov 14, 1995	0.37	0.38	0.37	0.37
878	NASDAQ	AAPL	Mon, Nov 13, 1995	0.36	0.37	0.36	0.36
877	NASDAQ	AAPL	Fri, Nov 10, 1995	0.35	0.36	0.35	0.35
876	NASDAQ	AAPL	Thu, Nov 9, 1995	0.35	0.36	0.35	0.35
875	NASDAQ	AAPL	Wed, Nov 8, 1995	0.35	0.37	0.35	0.35
874	NASDAQ	AAPL	Tue, Nov 7, 1995	0.34	0.36	0.33	0.35
873	NASDAQ	AAPL	Mon, Nov 6, 1995	0.33	0.35	0.32	0.34
872	NASDAQ	AAPL	Fri, Nov 3, 1995	0.33	0.33	0.32	0.33
871	NASDAQ	AAPL	Thu, Nov 2, 1995	0.33	0.33	0.32	0.33
870	NASDAQ	AAPL	Wed, Nov 1, 1995	0.33	0.33	0.32	0.33
869	NASDAQ	AAPL	Tue, Oct 31, 1995	0.31	0.33	0.31	0.32
868	NASDAQ	AAPL	Mon, Oct 30, 1995	0.31	0.31	0.31	0.31
867	NASDAQ	AAPL	Fri, Oct 27, 1995	0.31	0.31	0.30	0.31
866	NASDAQ	AAPL	Thu, Oct 26, 1995	0.31	0.31	0.31	0.31
865	NASDAQ	AAPL	Wed, Oct 25, 1995	0.31	0.32	0.31	0.31
864	NASDAQ	AAPL	Tue, Oct 24, 1995	0.32	0.32	0.31	0.31
863	NASDAQ	AAPL	Mon, Oct 23, 1995	0.31	0.31	0.31	0.31
862	NASDAQ	AAPL	Fri, Oct 20, 1995	0.31	0.31	0.31	0.31
861	NASDAQ	AAPL	Thu, Oct 19, 1995	0.32	0.32	0.31	0.31
860	NASDAQ	AAPL	Wed, Oct 18, 1995	0.33	0.35	0.33	0.33
859	NASDAQ	AAPL	Tue, Oct 17, 1995	0.33	0.33	0.32	0.33
858	NASDAQ	AAPL	Mon, Oct 16, 1995	0.32	0.33	0.32	0.32
857	NASDAQ	AAPL	Fri, Oct 13, 1995	0.32	0.33	0.32	0.32
856	NASDAQ	AAPL	Thu, Oct 12, 1995	0.31	0.32	0.31	0.32
855	NASDAQ	AAPL	Wed, Oct 11, 1995	0.31	0.32	0.30	0.31
854	NASDAQ	AAPL	Tue, Oct 10, 1995	0.31	0.31	0.30	0.31
853	NASDAQ	AAPL	Mon, Oct 9, 1995	0.32	0.32	0.31	0.31
852	NASDAQ	AAPL	Fri, Oct 6, 1995	0.33	0.33	0.32	0.32
851	NASDAQ	AAPL	Thu, Oct 5, 1995	0.32	0.33	0.32	0.33
850	NASDAQ	AAPL	Wed, Oct 4, 1995	0.33	0.33	0.32	0.32
849	NASDAQ	AAPL	Tue, Oct 3, 1995	0.34	0.34	0.33	0.34
848	NASDAQ	AAPL	Mon, Oct 2, 1995	0.34	0.34	0.33	0.34
847	NASDAQ	AAPL	Fri, Sep 29, 1995	0.34	0.34	0.33	0.33
846	NASDAQ	AAPL	Thu, Sep 28, 1995	0.33	0.34	0.33	0.34
845	NASDAQ	AAPL	Wed, Sep 27, 1995	0.33	0.33	0.31	0.32
844	NASDAQ	AAPL	Tue, Sep 26, 1995	0.34	0.34	0.33	0.33
843	NASDAQ	AAPL	Mon, Sep 25, 1995	0.34	0.34	0.33	0.33
842	NASDAQ	AAPL	Fri, Sep 22, 1995	0.33	0.33	0.32	0.33
841	NASDAQ	AAPL	Thu, Sep 21, 1995	0.33	0.33	0.32	0.33
840	NASDAQ	AAPL	Wed, Sep 20, 1995	0.33	0.33	0.33	0.33
839	NASDAQ	AAPL	Tue, Sep 19, 1995	0.33	0.33	0.32	0.33
838	NASDAQ	AAPL	Mon, Sep 18, 1995	0.32	0.33	0.32	0.33
837	NASDAQ	AAPL	Fri, Sep 15, 1995	0.33	0.36	0.32	0.32
836	NASDAQ	AAPL	Thu, Sep 14, 1995	0.37	0.37	0.35	0.36
835	NASDAQ	AAPL	Wed, Sep 13, 1995	0.38	0.39	0.38	0.38
834	NASDAQ	AAPL	Tue, Sep 12, 1995	0.40	0.40	0.38	0.38
833	NASDAQ	AAPL	Mon, Sep 11, 1995	0.40	0.41	0.40	0.40
832	NASDAQ	AAPL	Fri, Sep 8, 1995	0.40	0.40	0.40	0.40
831	NASDAQ	AAPL	Thu, Sep 7, 1995	0.39	0.40	0.39	0.40
830	NASDAQ	AAPL	Wed, Sep 6, 1995	0.39	0.39	0.39	0.39
829	NASDAQ	AAPL	Tue, Sep 5, 1995	0.39	0.39	0.38	0.39
828	NASDAQ	AAPL	Fri, Sep 1, 1995	0.38	0.39	0.38	0.38
827	NASDAQ	AAPL	Thu, Aug 31, 1995	0.39	0.39	0.38	0.38
826	NASDAQ	AAPL	Wed, Aug 30, 1995	0.39	0.39	0.39	0.39
825	NASDAQ	AAPL	Tue, Aug 29, 1995	0.38	0.39	0.38	0.39
824	NASDAQ	AAPL	Mon, Aug 28, 1995	0.40	0.40	0.38	0.38
823	NASDAQ	AAPL	Fri, Aug 25, 1995	0.41	0.41	0.40	0.40
822	NASDAQ	AAPL	Thu, Aug 24, 1995	0.41	0.41	0.41	0.41
821	NASDAQ	AAPL	Wed, Aug 23, 1995	0.40	0.41	0.40	0.41
820	NASDAQ	AAPL	Tue, Aug 22, 1995	0.40	0.40	0.39	0.40
819	NASDAQ	AAPL	Mon, Aug 21, 1995	0.40	0.41	0.39	0.39
818	NASDAQ	AAPL	Fri, Aug 18, 1995	0.40	0.40	0.39	0.40
817	NASDAQ	AAPL	Thu, Aug 17, 1995	0.40	0.41	0.39	0.40
816	NASDAQ	AAPL	Wed, Aug 16, 1995	0.39	0.40	0.39	0.40
815	NASDAQ	AAPL	Tue, Aug 15, 1995	0.39	0.39	0.39	0.39
814	NASDAQ	AAPL	Mon, Aug 14, 1995	0.38	0.39	0.38	0.39
813	NASDAQ	AAPL	Fri, Aug 11, 1995	0.38	0.39	0.37	0.38
812	NASDAQ	AAPL	Thu, Aug 10, 1995	0.39	0.39	0.38	0.38
811	NASDAQ	AAPL	Wed, Aug 9, 1995	0.38	0.39	0.38	0.39
810	NASDAQ	AAPL	Tue, Aug 8, 1995	0.39	0.39	0.38	0.38
809	NASDAQ	AAPL	Mon, Aug 7, 1995	0.39	0.40	0.39	0.39
808	NASDAQ	AAPL	Fri, Aug 4, 1995	0.40	0.40	0.39	0.40
807	NASDAQ	AAPL	Thu, Aug 3, 1995	0.39	0.41	0.39	0.40
806	NASDAQ	AAPL	Wed, Aug 2, 1995	0.39	0.40	0.39	0.40
805	NASDAQ	AAPL	Tue, Aug 1, 1995	0.40	0.40	0.39	0.39
804	NASDAQ	AAPL	Mon, Jul 31, 1995	0.41	0.41	0.40	0.40
803	NASDAQ	AAPL	Fri, Jul 28, 1995	0.42	0.42	0.40	0.41
802	NASDAQ	AAPL	Thu, Jul 27, 1995	0.41	0.42	0.41	0.42
801	NASDAQ	AAPL	Wed, Jul 26, 1995	0.41	0.41	0.41	0.41
800	NASDAQ	AAPL	Tue, Jul 25, 1995	0.41	0.41	0.41	0.41
799	NASDAQ	AAPL	Mon, Jul 24, 1995	0.39	0.41	0.39	0.41
798	NASDAQ	AAPL	Fri, Jul 21, 1995	0.38	0.40	0.38	0.39
797	NASDAQ	AAPL	Thu, Jul 20, 1995	0.41	0.42	0.40	0.42
796	NASDAQ	AAPL	Wed, Jul 19, 1995	0.42	0.43	0.40	0.41
795	NASDAQ	AAPL	Tue, Jul 18, 1995	0.44	0.44	0.43	0.43
794	NASDAQ	AAPL	Mon, Jul 17, 1995	0.44	0.44	0.43	0.44
793	NASDAQ	AAPL	Fri, Jul 14, 1995	0.42	0.44	0.42	0.44
792	NASDAQ	AAPL	Thu, Jul 13, 1995	0.42	0.44	0.42	0.43
791	NASDAQ	AAPL	Wed, Jul 12, 1995	0.42	0.43	0.41	0.42
790	NASDAQ	AAPL	Tue, Jul 11, 1995	0.43	0.43	0.42	0.42
789	NASDAQ	AAPL	Mon, Jul 10, 1995	0.43	0.45	0.43	0.43
788	NASDAQ	AAPL	Fri, Jul 7, 1995	0.42	0.44	0.42	0.43
787	NASDAQ	AAPL	Thu, Jul 6, 1995	0.42	0.42	0.41	0.42
786	NASDAQ	AAPL	Wed, Jul 5, 1995	0.42	0.43	0.42	0.42
785	NASDAQ	AAPL	Mon, Jul 3, 1995	0.42	0.42	0.41	0.42
784	NASDAQ	AAPL	Fri, Jun 30, 1995	0.42	0.43	0.41	0.41
783	NASDAQ	AAPL	Thu, Jun 29, 1995	0.41	0.43	0.41	0.42
782	NASDAQ	AAPL	Wed, Jun 28, 1995	0.41	0.42	0.41	0.42
781	NASDAQ	AAPL	Tue, Jun 27, 1995	0.42	0.43	0.41	0.41
780	NASDAQ	AAPL	Mon, Jun 26, 1995	0.43	0.43	0.43	0.43
779	NASDAQ	AAPL	Fri, Jun 23, 1995	0.44	0.44	0.43	0.44
778	NASDAQ	AAPL	Thu, Jun 22, 1995	0.44	0.44	0.43	0.44
777	NASDAQ	AAPL	Wed, Jun 21, 1995	0.43	0.45	0.42	0.44
776	NASDAQ	AAPL	Tue, Jun 20, 1995	0.41	0.43	0.41	0.42
775	NASDAQ	AAPL	Mon, Jun 19, 1995	0.39	0.40	0.39	0.40
774	NASDAQ	AAPL	Fri, Jun 16, 1995	0.39	0.39	0.39	0.39
773	NASDAQ	AAPL	Thu, Jun 15, 1995	0.39	0.39	0.39	0.39
772	NASDAQ	AAPL	Wed, Jun 14, 1995	0.39	0.39	0.39	0.39
771	NASDAQ	AAPL	Tue, Jun 13, 1995	0.40	0.40	0.39	0.39
770	NASDAQ	AAPL	Mon, Jun 12, 1995	0.39	0.40	0.39	0.39
769	NASDAQ	AAPL	Fri, Jun 9, 1995	0.39	0.39	0.39	0.39
768	NASDAQ	AAPL	Thu, Jun 8, 1995	0.39	0.39	0.38	0.38
767	NASDAQ	AAPL	Wed, Jun 7, 1995	0.39	0.39	0.39	0.39
766	NASDAQ	AAPL	Tue, Jun 6, 1995	0.39	0.40	0.39	0.39
765	NASDAQ	AAPL	Mon, Jun 5, 1995	0.38	0.39	0.38	0.39
764	NASDAQ	AAPL	Fri, Jun 2, 1995	0.37	0.38	0.37	0.38
763	NASDAQ	AAPL	Thu, Jun 1, 1995	0.37	0.38	0.37	0.38
762	NASDAQ	AAPL	Wed, May 31, 1995	0.38	0.38	0.37	0.37
761	NASDAQ	AAPL	Tue, May 30, 1995	0.38	0.38	0.37	0.38
760	NASDAQ	AAPL	Fri, May 26, 1995	0.38	0.39	0.38	0.38
759	NASDAQ	AAPL	Thu, May 25, 1995	0.39	0.39	0.38	0.39
758	NASDAQ	AAPL	Wed, May 24, 1995	0.39	0.40	0.38	0.39
757	NASDAQ	AAPL	Tue, May 23, 1995	0.39	0.40	0.39	0.39
756	NASDAQ	AAPL	Mon, May 22, 1995	0.38	0.39	0.38	0.39
755	NASDAQ	AAPL	Fri, May 19, 1995	0.38	0.39	0.38	0.38
754	NASDAQ	AAPL	Thu, May 18, 1995	0.39	0.39	0.39	0.39
753	NASDAQ	AAPL	Wed, May 17, 1995	0.39	0.40	0.39	0.39
752	NASDAQ	AAPL	Tue, May 16, 1995	0.39	0.40	0.38	0.39
751	NASDAQ	AAPL	Mon, May 15, 1995	0.39	0.39	0.38	0.39
750	NASDAQ	AAPL	Fri, May 12, 1995	0.36	0.39	0.36	0.39
749	NASDAQ	AAPL	Thu, May 11, 1995	0.37	0.37	0.36	0.37
748	NASDAQ	AAPL	Wed, May 10, 1995	0.37	0.37	0.36	0.37
747	NASDAQ	AAPL	Tue, May 9, 1995	0.36	0.37	0.36	0.37
746	NASDAQ	AAPL	Mon, May 8, 1995	0.36	0.37	0.35	0.36
745	NASDAQ	AAPL	Fri, May 5, 1995	0.35	0.35	0.34	0.35
744	NASDAQ	AAPL	Thu, May 4, 1995	0.34	0.36	0.34	0.34
743	NASDAQ	AAPL	Wed, May 3, 1995	0.34	0.34	0.34	0.34
742	NASDAQ	AAPL	Tue, May 2, 1995	0.34	0.34	0.33	0.34
741	NASDAQ	AAPL	Mon, May 1, 1995	0.34	0.35	0.34	0.34
740	NASDAQ	AAPL	Fri, Apr 28, 1995	0.34	0.34	0.33	0.34
739	NASDAQ	AAPL	Thu, Apr 27, 1995	0.34	0.34	0.34	0.34
738	NASDAQ	AAPL	Wed, Apr 26, 1995	0.34	0.35	0.33	0.34
737	NASDAQ	AAPL	Tue, Apr 25, 1995	0.35	0.35	0.33	0.34
736	NASDAQ	AAPL	Mon, Apr 24, 1995	0.35	0.35	0.34	0.35
735	NASDAQ	AAPL	Fri, Apr 21, 1995	0.33	0.35	0.33	0.35
734	NASDAQ	AAPL	Thu, Apr 20, 1995	0.33	0.34	0.33	0.34
733	NASDAQ	AAPL	Wed, Apr 19, 1995	0.33	0.33	0.32	0.32
732	NASDAQ	AAPL	Tue, Apr 18, 1995	0.34	0.34	0.33	0.33
731	NASDAQ	AAPL	Mon, Apr 17, 1995	0.34	0.35	0.34	0.34
730	NASDAQ	AAPL	Thu, Apr 13, 1995	0.35	0.35	0.34	0.34
729	NASDAQ	AAPL	Wed, Apr 12, 1995	0.34	0.35	0.33	0.35
728	NASDAQ	AAPL	Tue, Apr 11, 1995	0.33	0.34	0.33	0.34
727	NASDAQ	AAPL	Mon, Apr 10, 1995	0.33	0.33	0.32	0.33
726	NASDAQ	AAPL	Fri, Apr 7, 1995	0.33	0.33	0.32	0.33
725	NASDAQ	AAPL	Thu, Apr 6, 1995	0.33	0.34	0.32	0.33
724	NASDAQ	AAPL	Wed, Apr 5, 1995	0.30	0.31	0.30	0.31
723	NASDAQ	AAPL	Tue, Apr 4, 1995	0.32	0.32	0.30	0.30
722	NASDAQ	AAPL	Mon, Apr 3, 1995	0.32	0.32	0.31	0.32
721	NASDAQ	AAPL	Fri, Mar 31, 1995	0.31	0.32	0.31	0.31
720	NASDAQ	AAPL	Thu, Mar 30, 1995	0.31	0.32	0.31	0.32
719	NASDAQ	AAPL	Wed, Mar 29, 1995	0.30	0.31	0.30	0.31
718	NASDAQ	AAPL	Tue, Mar 28, 1995	0.32	0.32	0.30	0.31
717	NASDAQ	AAPL	Mon, Mar 27, 1995	0.34	0.34	0.33	0.33
716	NASDAQ	AAPL	Fri, Mar 24, 1995	0.33	0.34	0.33	0.34
715	NASDAQ	AAPL	Thu, Mar 23, 1995	0.34	0.34	0.33	0.33
714	NASDAQ	AAPL	Wed, Mar 22, 1995	0.32	0.35	0.32	0.34
713	NASDAQ	AAPL	Tue, Mar 21, 1995	0.32	0.33	0.31	0.32
712	NASDAQ	AAPL	Mon, Mar 20, 1995	0.31	0.32	0.31	0.31
711	NASDAQ	AAPL	Fri, Mar 17, 1995	0.32	0.32	0.31	0.31
710	NASDAQ	AAPL	Thu, Mar 16, 1995	0.31	0.32	0.31	0.31
709	NASDAQ	AAPL	Wed, Mar 15, 1995	0.32	0.32	0.31	0.31
708	NASDAQ	AAPL	Tue, Mar 14, 1995	0.34	0.34	0.31	0.31
707	NASDAQ	AAPL	Mon, Mar 13, 1995	0.35	0.35	0.34	0.34
706	NASDAQ	AAPL	Fri, Mar 10, 1995	0.35	0.36	0.35	0.35
705	NASDAQ	AAPL	Thu, Mar 9, 1995	0.36	0.36	0.35	0.35
704	NASDAQ	AAPL	Wed, Mar 8, 1995	0.35	0.36	0.34	0.35
703	NASDAQ	AAPL	Tue, Mar 7, 1995	0.36	0.36	0.34	0.34
702	NASDAQ	AAPL	Mon, Mar 6, 1995	0.35	0.36	0.35	0.35
701	NASDAQ	AAPL	Fri, Mar 3, 1995	0.35	0.36	0.35	0.36
700	NASDAQ	AAPL	Thu, Mar 2, 1995	0.36	0.36	0.35	0.36
699	NASDAQ	AAPL	Wed, Mar 1, 1995	0.35	0.36	0.35	0.36
698	NASDAQ	AAPL	Tue, Feb 28, 1995	0.34	0.36	0.34	0.35
697	NASDAQ	AAPL	Mon, Feb 27, 1995	0.34	0.35	0.34	0.34
696	NASDAQ	AAPL	Fri, Feb 24, 1995	0.36	0.36	0.34	0.35
695	NASDAQ	AAPL	Thu, Feb 23, 1995	0.37	0.37	0.36	0.36
694	NASDAQ	AAPL	Wed, Feb 22, 1995	0.36	0.37	0.36	0.36
693	NASDAQ	AAPL	Tue, Feb 21, 1995	0.38	0.38	0.36	0.37
692	NASDAQ	AAPL	Fri, Feb 17, 1995	0.38	0.38	0.38	0.38
691	NASDAQ	AAPL	Thu, Feb 16, 1995	0.39	0.39	0.38	0.39
690	NASDAQ	AAPL	Wed, Feb 15, 1995	0.39	0.39	0.38	0.38
689	NASDAQ	AAPL	Tue, Feb 14, 1995	0.39	0.39	0.38	0.38
688	NASDAQ	AAPL	Mon, Feb 13, 1995	0.39	0.40	0.39	0.39
687	NASDAQ	AAPL	Fri, Feb 10, 1995	0.39	0.39	0.39	0.39
686	NASDAQ	AAPL	Thu, Feb 9, 1995	0.38	0.39	0.38	0.39
685	NASDAQ	AAPL	Wed, Feb 8, 1995	0.37	0.38	0.36	0.38
684	NASDAQ	AAPL	Tue, Feb 7, 1995	0.36	0.37	0.36	0.36
683	NASDAQ	AAPL	Mon, Feb 6, 1995	0.36	0.36	0.35	0.36
682	NASDAQ	AAPL	Fri, Feb 3, 1995	0.38	0.38	0.36	0.36
681	NASDAQ	AAPL	Thu, Feb 2, 1995	0.36	0.37	0.36	0.37
680	NASDAQ	AAPL	Wed, Feb 1, 1995	0.36	0.36	0.36	0.36
679	NASDAQ	AAPL	Tue, Jan 31, 1995	0.36	0.36	0.36	0.36
678	NASDAQ	AAPL	Mon, Jan 30, 1995	0.36	0.36	0.36	0.36
677	NASDAQ	AAPL	Fri, Jan 27, 1995	0.36	0.36	0.35	0.36
676	NASDAQ	AAPL	Thu, Jan 26, 1995	0.36	0.37	0.35	0.35
675	NASDAQ	AAPL	Wed, Jan 25, 1995	0.35	0.38	0.35	0.37
674	NASDAQ	AAPL	Tue, Jan 24, 1995	0.38	0.38	0.37	0.37
673	NASDAQ	AAPL	Mon, Jan 23, 1995	0.37	0.38	0.37	0.38
672	NASDAQ	AAPL	Fri, Jan 20, 1995	0.42	0.42	0.38	0.38
671	NASDAQ	AAPL	Thu, Jan 19, 1995	0.41	0.41	0.40	0.41
670	NASDAQ	AAPL	Wed, Jan 18, 1995	0.40	0.41	0.40	0.41
669	NASDAQ	AAPL	Tue, Jan 17, 1995	0.40	0.41	0.39	0.40
668	NASDAQ	AAPL	Mon, Jan 16, 1995	0.40	0.40	0.40	0.40
667	NASDAQ	AAPL	Fri, Jan 13, 1995	0.41	0.41	0.40	0.40
666	NASDAQ	AAPL	Thu, Jan 12, 1995	0.41	0.41	0.40	0.41
665	NASDAQ	AAPL	Wed, Jan 11, 1995	0.39	0.43	0.38	0.42
664	NASDAQ	AAPL	Tue, Jan 10, 1995	0.37	0.39	0.37	0.39
663	NASDAQ	AAPL	Mon, Jan 9, 1995	0.37	0.37	0.37	0.37
662	NASDAQ	AAPL	Fri, Jan 6, 1995	0.37	0.39	0.37	0.38
661	NASDAQ	AAPL	Thu, Jan 5, 1995	0.35	0.35	0.35	0.35
660	NASDAQ	AAPL	Wed, Jan 4, 1995	0.34	0.35	0.34	0.35
659	NASDAQ	AAPL	Tue, Jan 3, 1995	0.35	0.35	0.34	0.34
658	NASDAQ	AAPL	Fri, Dec 30, 1994	0.35	0.36	0.35	0.35
657	NASDAQ	AAPL	Thu, Dec 29, 1994	0.35	0.36	0.35	0.35
656	NASDAQ	AAPL	Wed, Dec 28, 1994	0.35	0.35	0.34	0.35
655	NASDAQ	AAPL	Tue, Dec 27, 1994	0.35	0.35	0.35	0.35
654	NASDAQ	AAPL	Fri, Dec 23, 1994	0.34	0.35	0.34	0.35
653	NASDAQ	AAPL	Thu, Dec 22, 1994	0.34	0.35	0.34	0.34
652	NASDAQ	AAPL	Wed, Dec 21, 1994	0.34	0.34	0.33	0.34
651	NASDAQ	AAPL	Tue, Dec 20, 1994	0.35	0.35	0.34	0.34
650	NASDAQ	AAPL	Mon, Dec 19, 1994	0.33	0.35	0.33	0.35
649	NASDAQ	AAPL	Fri, Dec 16, 1994	0.33	0.34	0.33	0.33
648	NASDAQ	AAPL	Thu, Dec 15, 1994	0.34	0.34	0.33	0.33
647	NASDAQ	AAPL	Wed, Dec 14, 1994	0.33	0.34	0.33	0.34
646	NASDAQ	AAPL	Tue, Dec 13, 1994	0.33	0.33	0.32	0.32
645	NASDAQ	AAPL	Mon, Dec 12, 1994	0.32	0.33	0.32	0.33
644	NASDAQ	AAPL	Fri, Dec 9, 1994	0.32	0.32	0.31	0.32
643	NASDAQ	AAPL	Thu, Dec 8, 1994	0.33	0.33	0.32	0.32
642	NASDAQ	AAPL	Wed, Dec 7, 1994	0.33	0.34	0.32	0.33
641	NASDAQ	AAPL	Tue, Dec 6, 1994	0.33	0.34	0.33	0.34
640	NASDAQ	AAPL	Mon, Dec 5, 1994	0.33	0.33	0.32	0.33
639	NASDAQ	AAPL	Fri, Dec 2, 1994	0.33	0.33	0.32	0.33
638	NASDAQ	AAPL	Thu, Dec 1, 1994	0.33	0.34	0.32	0.32
637	NASDAQ	AAPL	Wed, Nov 30, 1994	0.34	0.35	0.33	0.33
636	NASDAQ	AAPL	Tue, Nov 29, 1994	0.34	0.34	0.34	0.34
635	NASDAQ	AAPL	Mon, Nov 28, 1994	0.34	0.34	0.33	0.34
634	NASDAQ	AAPL	Fri, Nov 25, 1994	0.33	0.34	0.33	0.34
633	NASDAQ	AAPL	Wed, Nov 23, 1994	0.33	0.34	0.32	0.33
632	NASDAQ	AAPL	Tue, Nov 22, 1994	0.34	0.35	0.33	0.33
631	NASDAQ	AAPL	Mon, Nov 21, 1994	0.36	0.36	0.34	0.34
630	NASDAQ	AAPL	Fri, Nov 18, 1994	0.36	0.36	0.35	0.36
629	NASDAQ	AAPL	Thu, Nov 17, 1994	0.36	0.37	0.36	0.36
628	NASDAQ	AAPL	Wed, Nov 16, 1994	0.36	0.37	0.36	0.37
627	NASDAQ	AAPL	Tue, Nov 15, 1994	0.38	0.38	0.37	0.37
626	NASDAQ	AAPL	Mon, Nov 14, 1994	0.37	0.38	0.37	0.38
625	NASDAQ	AAPL	Fri, Nov 11, 1994	0.37	0.37	0.37	0.37
624	NASDAQ	AAPL	Thu, Nov 10, 1994	0.37	0.37	0.37	0.37
623	NASDAQ	AAPL	Wed, Nov 9, 1994	0.38	0.38	0.37	0.37
622	NASDAQ	AAPL	Tue, Nov 8, 1994	0.36	0.38	0.36	0.38
621	NASDAQ	AAPL	Mon, Nov 7, 1994	0.36	0.37	0.36	0.36
620	NASDAQ	AAPL	Fri, Nov 4, 1994	0.37	0.37	0.36	0.36
619	NASDAQ	AAPL	Thu, Nov 3, 1994	0.37	0.38	0.37	0.37
618	NASDAQ	AAPL	Wed, Nov 2, 1994	0.39	0.39	0.37	0.37
617	NASDAQ	AAPL	Tue, Nov 1, 1994	0.38	0.39	0.38	0.39
616	NASDAQ	AAPL	Mon, Oct 31, 1994	0.38	0.39	0.37	0.39
615	NASDAQ	AAPL	Fri, Oct 28, 1994	0.38	0.38	0.37	0.38
614	NASDAQ	AAPL	Thu, Oct 27, 1994	0.39	0.39	0.38	0.38
613	NASDAQ	AAPL	Wed, Oct 26, 1994	0.38	0.39	0.38	0.39
612	NASDAQ	AAPL	Tue, Oct 25, 1994	0.37	0.38	0.37	0.38
611	NASDAQ	AAPL	Mon, Oct 24, 1994	0.38	0.39	0.37	0.38
610	NASDAQ	AAPL	Fri, Oct 21, 1994	0.36	0.38	0.36	0.38
609	NASDAQ	AAPL	Thu, Oct 20, 1994	0.37	0.37	0.36	0.37
608	NASDAQ	AAPL	Wed, Oct 19, 1994	0.37	0.38	0.37	0.37
607	NASDAQ	AAPL	Tue, Oct 18, 1994	0.36	0.37	0.36	0.37
606	NASDAQ	AAPL	Mon, Oct 17, 1994	0.36	0.37	0.35	0.35
605	NASDAQ	AAPL	Fri, Oct 14, 1994	0.37	0.38	0.36	0.37
604	NASDAQ	AAPL	Thu, Oct 13, 1994	0.38	0.38	0.36	0.37
603	NASDAQ	AAPL	Wed, Oct 12, 1994	0.35	0.38	0.35	0.38
602	NASDAQ	AAPL	Tue, Oct 11, 1994	0.37	0.37	0.35	0.35
601	NASDAQ	AAPL	Mon, Oct 10, 1994	0.33	0.35	0.33	0.35
600	NASDAQ	AAPL	Fri, Oct 7, 1994	0.32	0.33	0.32	0.33
599	NASDAQ	AAPL	Thu, Oct 6, 1994	0.33	0.33	0.32	0.32
598	NASDAQ	AAPL	Wed, Oct 5, 1994	0.30	0.34	0.30	0.34
597	NASDAQ	AAPL	Tue, Oct 4, 1994	0.30	0.30	0.29	0.30
596	NASDAQ	AAPL	Mon, Oct 3, 1994	0.30	0.30	0.29	0.30
595	NASDAQ	AAPL	Fri, Sep 30, 1994	0.30	0.31	0.30	0.30
594	NASDAQ	AAPL	Thu, Sep 29, 1994	0.30	0.31	0.30	0.30
593	NASDAQ	AAPL	Wed, Sep 28, 1994	0.30	0.31	0.30	0.30
592	NASDAQ	AAPL	Tue, Sep 27, 1994	0.30	0.30	0.30	0.30
591	NASDAQ	AAPL	Mon, Sep 26, 1994	0.30	0.31	0.30	0.30
590	NASDAQ	AAPL	Fri, Sep 23, 1994	0.30	0.31	0.30	0.30
589	NASDAQ	AAPL	Thu, Sep 22, 1994	0.31	0.31	0.30	0.30
588	NASDAQ	AAPL	Wed, Sep 21, 1994	0.31	0.31	0.30	0.30
587	NASDAQ	AAPL	Tue, Sep 20, 1994	0.31	0.32	0.31	0.31
586	NASDAQ	AAPL	Mon, Sep 19, 1994	0.32	0.33	0.32	0.32
585	NASDAQ	AAPL	Fri, Sep 16, 1994	0.32	0.33	0.32	0.32
584	NASDAQ	AAPL	Thu, Sep 15, 1994	0.31	0.32	0.31	0.32
583	NASDAQ	AAPL	Wed, Sep 14, 1994	0.32	0.32	0.31	0.31
582	NASDAQ	AAPL	Tue, Sep 13, 1994	0.32	0.32	0.32	0.32
581	NASDAQ	AAPL	Mon, Sep 12, 1994	0.32	0.32	0.32	0.32
580	NASDAQ	AAPL	Fri, Sep 9, 1994	0.32	0.32	0.32	0.32
579	NASDAQ	AAPL	Thu, Sep 8, 1994	0.32	0.32	0.32	0.32
578	NASDAQ	AAPL	Wed, Sep 7, 1994	0.32	0.33	0.32	0.32
577	NASDAQ	AAPL	Tue, Sep 6, 1994	0.31	0.32	0.31	0.32
576	NASDAQ	AAPL	Fri, Sep 2, 1994	0.31	0.32	0.31	0.32
575	NASDAQ	AAPL	Thu, Sep 1, 1994	0.32	0.32	0.31	0.31
574	NASDAQ	AAPL	Wed, Aug 31, 1994	0.32	0.33	0.32	0.32
573	NASDAQ	AAPL	Tue, Aug 30, 1994	0.31	0.32	0.31	0.32
572	NASDAQ	AAPL	Mon, Aug 29, 1994	0.32	0.32	0.31	0.32
571	NASDAQ	AAPL	Fri, Aug 26, 1994	0.31	0.32	0.31	0.32
570	NASDAQ	AAPL	Thu, Aug 25, 1994	0.31	0.32	0.31	0.31
569	NASDAQ	AAPL	Wed, Aug 24, 1994	0.31	0.31	0.31	0.31
568	NASDAQ	AAPL	Tue, Aug 23, 1994	0.31	0.32	0.31	0.31
567	NASDAQ	AAPL	Mon, Aug 22, 1994	0.31	0.31	0.31	0.31
566	NASDAQ	AAPL	Fri, Aug 19, 1994	0.31	0.31	0.31	0.31
565	NASDAQ	AAPL	Thu, Aug 18, 1994	0.31	0.31	0.31	0.31
564	NASDAQ	AAPL	Wed, Aug 17, 1994	0.31	0.32	0.31	0.31
563	NASDAQ	AAPL	Tue, Aug 16, 1994	0.31	0.31	0.30	0.31
562	NASDAQ	AAPL	Mon, Aug 15, 1994	0.31	0.31	0.31	0.31
561	NASDAQ	AAPL	Fri, Aug 12, 1994	0.31	0.31	0.30	0.31
560	NASDAQ	AAPL	Thu, Aug 11, 1994	0.31	0.31	0.30	0.31
559	NASDAQ	AAPL	Wed, Aug 10, 1994	0.30	0.31	0.30	0.31
558	NASDAQ	AAPL	Tue, Aug 9, 1994	0.30	0.30	0.30	0.30
557	NASDAQ	AAPL	Mon, Aug 8, 1994	0.30	0.30	0.29	0.30
556	NASDAQ	AAPL	Fri, Aug 5, 1994	0.29	0.30	0.29	0.30
555	NASDAQ	AAPL	Thu, Aug 4, 1994	0.30	0.30	0.30	0.30
554	NASDAQ	AAPL	Wed, Aug 3, 1994	0.29	0.30	0.29	0.30
553	NASDAQ	AAPL	Tue, Aug 2, 1994	0.30	0.30	0.29	0.29
552	NASDAQ	AAPL	Mon, Aug 1, 1994	0.30	0.30	0.29	0.30
551	NASDAQ	AAPL	Fri, Jul 29, 1994	0.28	0.30	0.28	0.30
550	NASDAQ	AAPL	Thu, Jul 28, 1994	0.28	0.29	0.28	0.28
549	NASDAQ	AAPL	Wed, Jul 27, 1994	0.28	0.28	0.27	0.28
548	NASDAQ	AAPL	Tue, Jul 26, 1994	0.28	0.29	0.28	0.28
547	NASDAQ	AAPL	Mon, Jul 25, 1994	0.28	0.28	0.27	0.28
546	NASDAQ	AAPL	Fri, Jul 22, 1994	0.28	0.29	0.27	0.28
545	NASDAQ	AAPL	Thu, Jul 21, 1994	0.24	0.25	0.24	0.25
544	NASDAQ	AAPL	Wed, Jul 20, 1994	0.24	0.25	0.24	0.24
543	NASDAQ	AAPL	Tue, Jul 19, 1994	0.26	0.26	0.24	0.25
542	NASDAQ	AAPL	Mon, Jul 18, 1994	0.25	0.26	0.25	0.25
541	NASDAQ	AAPL	Fri, Jul 15, 1994	0.25	0.26	0.25	0.25
540	NASDAQ	AAPL	Thu, Jul 14, 1994	0.26	0.27	0.25	0.26
539	NASDAQ	AAPL	Wed, Jul 13, 1994	0.25	0.27	0.25	0.27
538	NASDAQ	AAPL	Tue, Jul 12, 1994	0.24	0.25	0.24	0.25
537	NASDAQ	AAPL	Mon, Jul 11, 1994	0.24	0.24	0.24	0.24
536	NASDAQ	AAPL	Fri, Jul 8, 1994	0.24	0.25	0.24	0.24
535	NASDAQ	AAPL	Thu, Jul 7, 1994	0.23	0.24	0.23	0.24
534	NASDAQ	AAPL	Wed, Jul 6, 1994	0.23	0.24	0.23	0.23
533	NASDAQ	AAPL	Tue, Jul 5, 1994	0.23	0.24	0.23	0.24
532	NASDAQ	AAPL	Fri, Jul 1, 1994	0.24	0.24	0.23	0.23
531	NASDAQ	AAPL	Thu, Jun 30, 1994	0.23	0.24	0.23	0.24
530	NASDAQ	AAPL	Wed, Jun 29, 1994	0.24	0.24	0.23	0.23
529	NASDAQ	AAPL	Tue, Jun 28, 1994	0.23	0.24	0.23	0.24
528	NASDAQ	AAPL	Mon, Jun 27, 1994	0.23	0.23	0.22	0.23
527	NASDAQ	AAPL	Fri, Jun 24, 1994	0.22	0.23	0.22	0.23
526	NASDAQ	AAPL	Thu, Jun 23, 1994	0.23	0.23	0.22	0.22
525	NASDAQ	AAPL	Wed, Jun 22, 1994	0.23	0.24	0.23	0.23
524	NASDAQ	AAPL	Tue, Jun 21, 1994	0.24	0.24	0.23	0.23
523	NASDAQ	AAPL	Mon, Jun 20, 1994	0.23	0.24	0.23	0.24
522	NASDAQ	AAPL	Fri, Jun 17, 1994	0.23	0.24	0.23	0.24
521	NASDAQ	AAPL	Thu, Jun 16, 1994	0.25	0.25	0.23	0.24
520	NASDAQ	AAPL	Wed, Jun 15, 1994	0.24	0.25	0.24	0.25
519	NASDAQ	AAPL	Tue, Jun 14, 1994	0.24	0.24	0.24	0.24
518	NASDAQ	AAPL	Mon, Jun 13, 1994	0.24	0.24	0.24	0.24
517	NASDAQ	AAPL	Fri, Jun 10, 1994	0.24	0.24	0.24	0.24
516	NASDAQ	AAPL	Thu, Jun 9, 1994	0.23	0.24	0.23	0.24
515	NASDAQ	AAPL	Wed, Jun 8, 1994	0.25	0.25	0.23	0.23
514	NASDAQ	AAPL	Tue, Jun 7, 1994	0.24	0.25	0.24	0.25
513	NASDAQ	AAPL	Mon, Jun 6, 1994	0.25	0.25	0.24	0.24
512	NASDAQ	AAPL	Fri, Jun 3, 1994	0.24	0.25	0.24	0.25
511	NASDAQ	AAPL	Thu, Jun 2, 1994	0.25	0.25	0.24	0.24
510	NASDAQ	AAPL	Wed, Jun 1, 1994	0.25	0.26	0.25	0.25
509	NASDAQ	AAPL	Tue, May 31, 1994	0.26	0.26	0.25	0.26
508	NASDAQ	AAPL	Fri, May 27, 1994	0.27	0.27	0.26	0.27
507	NASDAQ	AAPL	Thu, May 26, 1994	0.28	0.28	0.27	0.27
506	NASDAQ	AAPL	Wed, May 25, 1994	0.27	0.28	0.27	0.28
505	NASDAQ	AAPL	Tue, May 24, 1994	0.28	0.28	0.27	0.27
504	NASDAQ	AAPL	Mon, May 23, 1994	0.28	0.28	0.27	0.27
503	NASDAQ	AAPL	Fri, May 20, 1994	0.28	0.29	0.28	0.28
502	NASDAQ	AAPL	Thu, May 19, 1994	0.27	0.29	0.27	0.29
501	NASDAQ	AAPL	Wed, May 18, 1994	0.27	0.27	0.26	0.27
500	NASDAQ	AAPL	Tue, May 17, 1994	0.27	0.27	0.26	0.26
499	NASDAQ	AAPL	Mon, May 16, 1994	0.27	0.27	0.26	0.26
498	NASDAQ	AAPL	Fri, May 13, 1994	0.27	0.27	0.26	0.27
497	NASDAQ	AAPL	Thu, May 12, 1994	0.27	0.27	0.26	0.27
496	NASDAQ	AAPL	Wed, May 11, 1994	0.28	0.28	0.27	0.27
495	NASDAQ	AAPL	Tue, May 10, 1994	0.28	0.29	0.28	0.28
494	NASDAQ	AAPL	Mon, May 9, 1994	0.29	0.29	0.27	0.28
493	NASDAQ	AAPL	Fri, May 6, 1994	0.29	0.29	0.28	0.29
492	NASDAQ	AAPL	Thu, May 5, 1994	0.30	0.30	0.29	0.29
491	NASDAQ	AAPL	Wed, May 4, 1994	0.28	0.30	0.27	0.29
490	NASDAQ	AAPL	Tue, May 3, 1994	0.28	0.28	0.26	0.27
489	NASDAQ	AAPL	Mon, May 2, 1994	0.27	0.28	0.27	0.28
488	NASDAQ	AAPL	Fri, Apr 29, 1994	0.27	0.27	0.27	0.27
487	NASDAQ	AAPL	Thu, Apr 28, 1994	0.28	0.28	0.27	0.27
486	NASDAQ	AAPL	Tue, Apr 26, 1994	0.28	0.28	0.28	0.28
485	NASDAQ	AAPL	Mon, Apr 25, 1994	0.27	0.28	0.26	0.28
484	NASDAQ	AAPL	Fri, Apr 22, 1994	0.28	0.29	0.25	0.27
483	NASDAQ	AAPL	Thu, Apr 21, 1994	0.25	0.27	0.24	0.26
482	NASDAQ	AAPL	Wed, Apr 20, 1994	0.26	0.27	0.25	0.25
481	NASDAQ	AAPL	Tue, Apr 19, 1994	0.27	0.27	0.25	0.26
480	NASDAQ	AAPL	Mon, Apr 18, 1994	0.27	0.27	0.26	0.26
479	NASDAQ	AAPL	Fri, Apr 15, 1994	0.28	0.28	0.27	0.27
478	NASDAQ	AAPL	Thu, Apr 14, 1994	0.27	0.28	0.27	0.28
477	NASDAQ	AAPL	Wed, Apr 13, 1994	0.29	0.29	0.28	0.28
476	NASDAQ	AAPL	Tue, Apr 12, 1994	0.30	0.30	0.28	0.29
475	NASDAQ	AAPL	Mon, Apr 11, 1994	0.30	0.30	0.29	0.30
474	NASDAQ	AAPL	Fri, Apr 8, 1994	0.30	0.30	0.30	0.30
473	NASDAQ	AAPL	Thu, Apr 7, 1994	0.30	0.30	0.29	0.30
472	NASDAQ	AAPL	Wed, Apr 6, 1994	0.30	0.30	0.29	0.30
471	NASDAQ	AAPL	Tue, Apr 5, 1994	0.30	0.31	0.30	0.30
470	NASDAQ	AAPL	Mon, Apr 4, 1994	0.29	0.30	0.28	0.30
469	NASDAQ	AAPL	Thu, Mar 31, 1994	0.29	0.30	0.28	0.30
468	NASDAQ	AAPL	Wed, Mar 30, 1994	0.29	0.30	0.28	0.29
467	NASDAQ	AAPL	Tue, Mar 29, 1994	0.30	0.30	0.29	0.29
466	NASDAQ	AAPL	Mon, Mar 28, 1994	0.29	0.30	0.29	0.30
465	NASDAQ	AAPL	Fri, Mar 25, 1994	0.31	0.31	0.29	0.29
464	NASDAQ	AAPL	Thu, Mar 24, 1994	0.31	0.31	0.30	0.31
463	NASDAQ	AAPL	Wed, Mar 23, 1994	0.31	0.32	0.31	0.31
462	NASDAQ	AAPL	Tue, Mar 22, 1994	0.31	0.32	0.31	0.31
461	NASDAQ	AAPL	Mon, Mar 21, 1994	0.32	0.33	0.31	0.32
460	NASDAQ	AAPL	Fri, Mar 18, 1994	0.33	0.33	0.32	0.32
459	NASDAQ	AAPL	Thu, Mar 17, 1994	0.33	0.33	0.32	0.33
458	NASDAQ	AAPL	Wed, Mar 16, 1994	0.33	0.34	0.33	0.33
457	NASDAQ	AAPL	Tue, Mar 15, 1994	0.34	0.34	0.33	0.34
456	NASDAQ	AAPL	Mon, Mar 14, 1994	0.34	0.34	0.34	0.34
455	NASDAQ	AAPL	Fri, Mar 11, 1994	0.33	0.34	0.33	0.33
454	NASDAQ	AAPL	Thu, Mar 10, 1994	0.33	0.34	0.33	0.33
453	NASDAQ	AAPL	Wed, Mar 9, 1994	0.33	0.33	0.32	0.33
452	NASDAQ	AAPL	Tue, Mar 8, 1994	0.34	0.34	0.33	0.33
451	NASDAQ	AAPL	Mon, Mar 7, 1994	0.33	0.34	0.33	0.34
450	NASDAQ	AAPL	Fri, Mar 4, 1994	0.32	0.33	0.32	0.33
449	NASDAQ	AAPL	Thu, Mar 3, 1994	0.32	0.32	0.32	0.32
448	NASDAQ	AAPL	Wed, Mar 2, 1994	0.31	0.32	0.31	0.32
447	NASDAQ	AAPL	Tue, Mar 1, 1994	0.33	0.33	0.32	0.32
446	NASDAQ	AAPL	Mon, Feb 28, 1994	0.32	0.33	0.32	0.33
445	NASDAQ	AAPL	Fri, Feb 25, 1994	0.33	0.33	0.32	0.32
444	NASDAQ	AAPL	Thu, Feb 24, 1994	0.33	0.33	0.32	0.33
443	NASDAQ	AAPL	Wed, Feb 23, 1994	0.33	0.34	0.33	0.33
442	NASDAQ	AAPL	Tue, Feb 22, 1994	0.32	0.33	0.32	0.33
441	NASDAQ	AAPL	Fri, Feb 18, 1994	0.33	0.33	0.32	0.32
440	NASDAQ	AAPL	Thu, Feb 17, 1994	0.33	0.34	0.32	0.33
439	NASDAQ	AAPL	Wed, Feb 16, 1994	0.33	0.33	0.33	0.33
438	NASDAQ	AAPL	Tue, Feb 15, 1994	0.33	0.33	0.32	0.33
437	NASDAQ	AAPL	Mon, Feb 14, 1994	0.33	0.34	0.33	0.33
436	NASDAQ	AAPL	Fri, Feb 11, 1994	0.32	0.33	0.32	0.33
435	NASDAQ	AAPL	Thu, Feb 10, 1994	0.32	0.33	0.32	0.33
434	NASDAQ	AAPL	Wed, Feb 9, 1994	0.32	0.33	0.31	0.32
433	NASDAQ	AAPL	Tue, Feb 8, 1994	0.32	0.33	0.31	0.32
432	NASDAQ	AAPL	Mon, Feb 7, 1994	0.30	0.33	0.30	0.33
431	NASDAQ	AAPL	Fri, Feb 4, 1994	0.30	0.31	0.30	0.30
430	NASDAQ	AAPL	Thu, Feb 3, 1994	0.29	0.30	0.29	0.30
429	NASDAQ	AAPL	Wed, Feb 2, 1994	0.30	0.30	0.29	0.29
428	NASDAQ	AAPL	Tue, Feb 1, 1994	0.29	0.30	0.29	0.30
427	NASDAQ	AAPL	Mon, Jan 31, 1994	0.30	0.30	0.29	0.29
426	NASDAQ	AAPL	Fri, Jan 28, 1994	0.31	0.31	0.30	0.30
425	NASDAQ	AAPL	Thu, Jan 27, 1994	0.30	0.31	0.29	0.30
424	NASDAQ	AAPL	Wed, Jan 26, 1994	0.30	0.30	0.30	0.30
423	NASDAQ	AAPL	Tue, Jan 25, 1994	0.31	0.31	0.30	0.30
422	NASDAQ	AAPL	Mon, Jan 24, 1994	0.30	0.31	0.30	0.31
421	NASDAQ	AAPL	Fri, Jan 21, 1994	0.30	0.30	0.29	0.30
420	NASDAQ	AAPL	Thu, Jan 20, 1994	0.26	0.27	0.26	0.27
419	NASDAQ	AAPL	Wed, Jan 19, 1994	0.26	0.27	0.26	0.26
418	NASDAQ	AAPL	Tue, Jan 18, 1994	0.27	0.27	0.26	0.26
417	NASDAQ	AAPL	Mon, Jan 17, 1994	0.28	0.28	0.27	0.27
416	NASDAQ	AAPL	Fri, Jan 14, 1994	0.27	0.28	0.27	0.28
415	NASDAQ	AAPL	Thu, Jan 13, 1994	0.27	0.27	0.27	0.27
414	NASDAQ	AAPL	Wed, Jan 12, 1994	0.29	0.29	0.27	0.27
413	NASDAQ	AAPL	Tue, Jan 11, 1994	0.30	0.30	0.28	0.28
412	NASDAQ	AAPL	Mon, Jan 10, 1994	0.29	0.30	0.29	0.30
411	NASDAQ	AAPL	Fri, Jan 7, 1994	0.29	0.30	0.28	0.30
410	NASDAQ	AAPL	Thu, Jan 6, 1994	0.30	0.30	0.29	0.29
409	NASDAQ	AAPL	Wed, Jan 5, 1994	0.28	0.30	0.28	0.30
408	NASDAQ	AAPL	Tue, Jan 4, 1994	0.27	0.28	0.27	0.28
407	NASDAQ	AAPL	Mon, Jan 3, 1994	0.26	0.27	0.26	0.27
406	NASDAQ	AAPL	Fri, Dec 31, 1993	0.27	0.27	0.26	0.26
405	NASDAQ	AAPL	Thu, Dec 30, 1993	0.25	0.27	0.25	0.27
404	NASDAQ	AAPL	Wed, Dec 29, 1993	0.26	0.26	0.25	0.25
403	NASDAQ	AAPL	Tue, Dec 28, 1993	0.26	0.26	0.25	0.26
402	NASDAQ	AAPL	Mon, Dec 27, 1993	0.25	0.26	0.24	0.25
401	NASDAQ	AAPL	Thu, Dec 23, 1993	0.24	0.24	0.24	0.24
400	NASDAQ	AAPL	Wed, Dec 22, 1993	0.24	0.25	0.24	0.25
399	NASDAQ	AAPL	Tue, Dec 21, 1993	0.25	0.26	0.24	0.25
398	NASDAQ	AAPL	Mon, Dec 20, 1993	0.26	0.27	0.25	0.25
397	NASDAQ	AAPL	Fri, Dec 17, 1993	0.26	0.27	0.26	0.26
396	NASDAQ	AAPL	Thu, Dec 16, 1993	0.26	0.27	0.26	0.26
395	NASDAQ	AAPL	Wed, Dec 15, 1993	0.26	0.27	0.26	0.27
394	NASDAQ	AAPL	Tue, Dec 14, 1993	0.26	0.27	0.26	0.26
393	NASDAQ	AAPL	Mon, Dec 13, 1993	0.25	0.26	0.25	0.26
392	NASDAQ	AAPL	Fri, Dec 10, 1993	0.27	0.27	0.25	0.25
391	NASDAQ	AAPL	Thu, Dec 9, 1993	0.28	0.29	0.27	0.27
390	NASDAQ	AAPL	Wed, Dec 8, 1993	0.29	0.29	0.28	0.28
389	NASDAQ	AAPL	Tue, Dec 7, 1993	0.29	0.29	0.28	0.29
388	NASDAQ	AAPL	Mon, Dec 6, 1993	0.28	0.29	0.28	0.29
387	NASDAQ	AAPL	Fri, Dec 3, 1993	0.28	0.29	0.28	0.28
386	NASDAQ	AAPL	Thu, Dec 2, 1993	0.28	0.29	0.28	0.28
385	NASDAQ	AAPL	Wed, Dec 1, 1993	0.29	0.29	0.28	0.28
384	NASDAQ	AAPL	Tue, Nov 30, 1993	0.28	0.29	0.28	0.28
383	NASDAQ	AAPL	Mon, Nov 29, 1993	0.29	0.29	0.28	0.28
382	NASDAQ	AAPL	Fri, Nov 26, 1993	0.29	0.29	0.29	0.29
381	NASDAQ	AAPL	Wed, Nov 24, 1993	0.29	0.30	0.29	0.29
380	NASDAQ	AAPL	Tue, Nov 23, 1993	0.29	0.29	0.28	0.29
379	NASDAQ	AAPL	Mon, Nov 22, 1993	0.29	0.29	0.29	0.29
378	NASDAQ	AAPL	Fri, Nov 19, 1993	0.29	0.30	0.29	0.29
377	NASDAQ	AAPL	Thu, Nov 18, 1993	0.30	0.30	0.29	0.30
376	NASDAQ	AAPL	Wed, Nov 17, 1993	0.30	0.31	0.29	0.30
375	NASDAQ	AAPL	Tue, Nov 16, 1993	0.29	0.31	0.28	0.30
374	NASDAQ	AAPL	Mon, Nov 15, 1993	0.28	0.29	0.28	0.29
373	NASDAQ	AAPL	Fri, Nov 12, 1993	0.28	0.29	0.27	0.28
372	NASDAQ	AAPL	Thu, Nov 11, 1993	0.27	0.29	0.27	0.28
371	NASDAQ	AAPL	Wed, Nov 10, 1993	0.27	0.27	0.27	0.27
370	NASDAQ	AAPL	Tue, Nov 9, 1993	0.28	0.28	0.27	0.27
369	NASDAQ	AAPL	Mon, Nov 8, 1993	0.29	0.29	0.27	0.27
368	NASDAQ	AAPL	Fri, Nov 5, 1993	0.28	0.29	0.27	0.28
367	NASDAQ	AAPL	Thu, Nov 4, 1993	0.28	0.29	0.27	0.29
366	NASDAQ	AAPL	Wed, Nov 3, 1993	0.29	0.29	0.28	0.28
365	NASDAQ	AAPL	Tue, Nov 2, 1993	0.28	0.29	0.28	0.29
364	NASDAQ	AAPL	Mon, Nov 1, 1993	0.27	0.28	0.27	0.28
363	NASDAQ	AAPL	Fri, Oct 29, 1993	0.28	0.28	0.27	0.27
362	NASDAQ	AAPL	Thu, Oct 28, 1993	0.28	0.29	0.28	0.28
361	NASDAQ	AAPL	Wed, Oct 27, 1993	0.27	0.29	0.27	0.28
360	NASDAQ	AAPL	Tue, Oct 26, 1993	0.27	0.27	0.26	0.27
359	NASDAQ	AAPL	Mon, Oct 25, 1993	0.27	0.27	0.26	0.27
358	NASDAQ	AAPL	Fri, Oct 22, 1993	0.27	0.28	0.27	0.27
357	NASDAQ	AAPL	Thu, Oct 21, 1993	0.25	0.28	0.24	0.27
356	NASDAQ	AAPL	Wed, Oct 20, 1993	0.25	0.25	0.24	0.25
355	NASDAQ	AAPL	Tue, Oct 19, 1993	0.25	0.25	0.24	0.25
354	NASDAQ	AAPL	Mon, Oct 18, 1993	0.25	0.26	0.25	0.25
353	NASDAQ	AAPL	Fri, Oct 15, 1993	0.25	0.25	0.24	0.25
352	NASDAQ	AAPL	Thu, Oct 14, 1993	0.21	0.22	0.21	0.21
351	NASDAQ	AAPL	Wed, Oct 13, 1993	0.22	0.22	0.21	0.21
350	NASDAQ	AAPL	Tue, Oct 12, 1993	0.21	0.22	0.21	0.21
349	NASDAQ	AAPL	Mon, Oct 11, 1993	0.20	0.21	0.20	0.21
348	NASDAQ	AAPL	Fri, Oct 8, 1993	0.21	0.21	0.20	0.20
347	NASDAQ	AAPL	Thu, Oct 7, 1993	0.21	0.21	0.20	0.21
346	NASDAQ	AAPL	Wed, Oct 6, 1993	0.21	0.21	0.21	0.21
345	NASDAQ	AAPL	Tue, Oct 5, 1993	0.21	0.21	0.21	0.21
344	NASDAQ	AAPL	Mon, Oct 4, 1993	0.20	0.21	0.20	0.20
343	NASDAQ	AAPL	Fri, Oct 1, 1993	0.20	0.21	0.20	0.20
342	NASDAQ	AAPL	Thu, Sep 30, 1993	0.21	0.21	0.21	0.21
341	NASDAQ	AAPL	Wed, Sep 29, 1993	0.22	0.22	0.21	0.21
340	NASDAQ	AAPL	Tue, Sep 28, 1993	0.22	0.22	0.22	0.22
339	NASDAQ	AAPL	Mon, Sep 27, 1993	0.22	0.23	0.22	0.22
338	NASDAQ	AAPL	Fri, Sep 24, 1993	0.22	0.23	0.22	0.22
337	NASDAQ	AAPL	Thu, Sep 23, 1993	0.23	0.23	0.22	0.22
336	NASDAQ	AAPL	Wed, Sep 22, 1993	0.22	0.23	0.22	0.23
335	NASDAQ	AAPL	Tue, Sep 21, 1993	0.22	0.23	0.21	0.22
334	NASDAQ	AAPL	Mon, Sep 20, 1993	0.23	0.23	0.22	0.22
333	NASDAQ	AAPL	Fri, Sep 17, 1993	0.22	0.23	0.22	0.23
332	NASDAQ	AAPL	Thu, Sep 16, 1993	0.22	0.22	0.22	0.22
331	NASDAQ	AAPL	Wed, Sep 15, 1993	0.22	0.22	0.21	0.22
330	NASDAQ	AAPL	Tue, Sep 14, 1993	0.22	0.22	0.21	0.22
329	NASDAQ	AAPL	Mon, Sep 13, 1993	0.23	0.24	0.22	0.23
328	NASDAQ	AAPL	Fri, Sep 10, 1993	0.23	0.23	0.23	0.23
327	NASDAQ	AAPL	Thu, Sep 9, 1993	0.24	0.24	0.23	0.23
326	NASDAQ	AAPL	Wed, Sep 8, 1993	0.23	0.24	0.23	0.24
325	NASDAQ	AAPL	Tue, Sep 7, 1993	0.23	0.24	0.23	0.23
324	NASDAQ	AAPL	Fri, Sep 3, 1993	0.23	0.23	0.23	0.23
323	NASDAQ	AAPL	Thu, Sep 2, 1993	0.23	0.23	0.23	0.23
322	NASDAQ	AAPL	Wed, Sep 1, 1993	0.24	0.24	0.23	0.23
321	NASDAQ	AAPL	Tue, Aug 31, 1993	0.24	0.24	0.23	0.24
320	NASDAQ	AAPL	Mon, Aug 30, 1993	0.24	0.24	0.23	0.23
319	NASDAQ	AAPL	Fri, Aug 27, 1993	0.24	0.24	0.23	0.24
318	NASDAQ	AAPL	Thu, Aug 26, 1993	0.24	0.24	0.24	0.24
317	NASDAQ	AAPL	Wed, Aug 25, 1993	0.25	0.25	0.24	0.24
316	NASDAQ	AAPL	Tue, Aug 24, 1993	0.25	0.26	0.25	0.25
315	NASDAQ	AAPL	Mon, Aug 23, 1993	0.25	0.26	0.25	0.25
314	NASDAQ	AAPL	Fri, Aug 20, 1993	0.25	0.25	0.24	0.25
313	NASDAQ	AAPL	Thu, Aug 19, 1993	0.26	0.26	0.25	0.25
312	NASDAQ	AAPL	Wed, Aug 18, 1993	0.26	0.27	0.25	0.25
311	NASDAQ	AAPL	Tue, Aug 17, 1993	0.25	0.25	0.24	0.25
310	NASDAQ	AAPL	Mon, Aug 16, 1993	0.25	0.25	0.24	0.25
309	NASDAQ	AAPL	Fri, Aug 13, 1993	0.24	0.25	0.23	0.24
308	NASDAQ	AAPL	Thu, Aug 12, 1993	0.25	0.25	0.23	0.24
307	NASDAQ	AAPL	Wed, Aug 11, 1993	0.25	0.25	0.24	0.25
306	NASDAQ	AAPL	Tue, Aug 10, 1993	0.26	0.27	0.25	0.25
305	NASDAQ	AAPL	Mon, Aug 9, 1993	0.26	0.27	0.26	0.27
304	NASDAQ	AAPL	Fri, Aug 6, 1993	0.26	0.27	0.26	0.26
303	NASDAQ	AAPL	Thu, Aug 5, 1993	0.27	0.27	0.26	0.26
302	NASDAQ	AAPL	Wed, Aug 4, 1993	0.26	0.27	0.26	0.27
301	NASDAQ	AAPL	Tue, Aug 3, 1993	0.26	0.26	0.26	0.26
300	NASDAQ	AAPL	Mon, Aug 2, 1993	0.25	0.26	0.25	0.25
299	NASDAQ	AAPL	Fri, Jul 30, 1993	0.25	0.25	0.24	0.25
298	NASDAQ	AAPL	Thu, Jul 29, 1993	0.24	0.25	0.24	0.24
297	NASDAQ	AAPL	Wed, Jul 28, 1993	0.23	0.24	0.23	0.24
296	NASDAQ	AAPL	Tue, Jul 27, 1993	0.24	0.25	0.23	0.24
295	NASDAQ	AAPL	Mon, Jul 26, 1993	0.24	0.25	0.23	0.24
294	NASDAQ	AAPL	Fri, Jul 23, 1993	0.24	0.25	0.23	0.23
293	NASDAQ	AAPL	Thu, Jul 22, 1993	0.23	0.24	0.23	0.24
292	NASDAQ	AAPL	Wed, Jul 21, 1993	0.23	0.24	0.23	0.23
291	NASDAQ	AAPL	Tue, Jul 20, 1993	0.23	0.25	0.23	0.24
290	NASDAQ	AAPL	Mon, Jul 19, 1993	0.25	0.26	0.23	0.23
289	NASDAQ	AAPL	Fri, Jul 16, 1993	0.25	0.26	0.24	0.25
288	NASDAQ	AAPL	Thu, Jul 15, 1993	0.33	0.34	0.31	0.32
287	NASDAQ	AAPL	Wed, Jul 14, 1993	0.33	0.33	0.32	0.33
286	NASDAQ	AAPL	Tue, Jul 13, 1993	0.35	0.35	0.33	0.33
285	NASDAQ	AAPL	Mon, Jul 12, 1993	0.33	0.34	0.32	0.34
284	NASDAQ	AAPL	Fri, Jul 9, 1993	0.33	0.33	0.33	0.33
283	NASDAQ	AAPL	Thu, Jul 8, 1993	0.33	0.33	0.32	0.33
282	NASDAQ	AAPL	Wed, Jul 7, 1993	0.33	0.34	0.32	0.33
281	NASDAQ	AAPL	Tue, Jul 6, 1993	0.34	0.35	0.33	0.34
280	NASDAQ	AAPL	Fri, Jul 2, 1993	0.34	0.35	0.34	0.34
279	NASDAQ	AAPL	Thu, Jul 1, 1993	0.35	0.35	0.34	0.34
278	NASDAQ	AAPL	Wed, Jun 30, 1993	0.35	0.35	0.34	0.35
277	NASDAQ	AAPL	Tue, Jun 29, 1993	0.36	0.36	0.34	0.35
276	NASDAQ	AAPL	Mon, Jun 28, 1993	0.36	0.36	0.35	0.36
275	NASDAQ	AAPL	Fri, Jun 25, 1993	0.36	0.36	0.35	0.36
274	NASDAQ	AAPL	Thu, Jun 24, 1993	0.36	0.37	0.36	0.37
273	NASDAQ	AAPL	Wed, Jun 23, 1993	0.37	0.37	0.36	0.36
272	NASDAQ	AAPL	Tue, Jun 22, 1993	0.36	0.38	0.35	0.37
271	NASDAQ	AAPL	Mon, Jun 21, 1993	0.36	0.36	0.35	0.35
270	NASDAQ	AAPL	Fri, Jun 18, 1993	0.37	0.38	0.35	0.37
269	NASDAQ	AAPL	Thu, Jun 17, 1993	0.38	0.38	0.36	0.37
268	NASDAQ	AAPL	Wed, Jun 16, 1993	0.38	0.39	0.37	0.38
267	NASDAQ	AAPL	Tue, Jun 15, 1993	0.40	0.40	0.37	0.38
266	NASDAQ	AAPL	Mon, Jun 14, 1993	0.39	0.40	0.39	0.40
265	NASDAQ	AAPL	Fri, Jun 11, 1993	0.40	0.40	0.39	0.39
264	NASDAQ	AAPL	Thu, Jun 10, 1993	0.39	0.40	0.38	0.40
263	NASDAQ	AAPL	Wed, Jun 9, 1993	0.40	0.41	0.39	0.40
262	NASDAQ	AAPL	Tue, Jun 8, 1993	0.44	0.45	0.43	0.44
261	NASDAQ	AAPL	Mon, Jun 7, 1993	0.49	0.49	0.45	0.45
260	NASDAQ	AAPL	Fri, Jun 4, 1993	0.50	0.50	0.49	0.49
259	NASDAQ	AAPL	Thu, Jun 3, 1993	0.51	0.51	0.50	0.50
258	NASDAQ	AAPL	Wed, Jun 2, 1993	0.51	0.52	0.50	0.51
257	NASDAQ	AAPL	Tue, Jun 1, 1993	0.50	0.52	0.50	0.51
256	NASDAQ	AAPL	Fri, May 28, 1993	0.51	0.51	0.50	0.51
255	NASDAQ	AAPL	Thu, May 27, 1993	0.52	0.52	0.51	0.51
254	NASDAQ	AAPL	Wed, May 26, 1993	0.50	0.52	0.49	0.52
253	NASDAQ	AAPL	Tue, May 25, 1993	0.51	0.51	0.50	0.50
252	NASDAQ	AAPL	Mon, May 24, 1993	0.51	0.52	0.51	0.51
251	NASDAQ	AAPL	Fri, May 21, 1993	0.52	0.53	0.51	0.51
250	NASDAQ	AAPL	Thu, May 20, 1993	0.51	0.53	0.51	0.52
249	NASDAQ	AAPL	Wed, May 19, 1993	0.49	0.51	0.49	0.51
248	NASDAQ	AAPL	Tue, May 18, 1993	0.50	0.50	0.49	0.50
247	NASDAQ	AAPL	Mon, May 17, 1993	0.50	0.50	0.49	0.50
246	NASDAQ	AAPL	Fri, May 14, 1993	0.49	0.50	0.49	0.50
245	NASDAQ	AAPL	Thu, May 13, 1993	0.48	0.50	0.48	0.50
244	NASDAQ	AAPL	Wed, May 12, 1993	0.48	0.49	0.47	0.48
243	NASDAQ	AAPL	Tue, May 11, 1993	0.49	0.49	0.48	0.49
242	NASDAQ	AAPL	Mon, May 10, 1993	0.49	0.50	0.49	0.49
241	NASDAQ	AAPL	Fri, May 7, 1993	0.48	0.49	0.48	0.49
240	NASDAQ	AAPL	Thu, May 6, 1993	0.49	0.49	0.48	0.48
239	NASDAQ	AAPL	Wed, May 5, 1993	0.47	0.50	0.47	0.49
238	NASDAQ	AAPL	Tue, May 4, 1993	0.47	0.48	0.46	0.48
237	NASDAQ	AAPL	Mon, May 3, 1993	0.46	0.46	0.46	0.46
236	NASDAQ	AAPL	Fri, Apr 30, 1993	0.45	0.47	0.45	0.46
235	NASDAQ	AAPL	Thu, Apr 29, 1993	0.46	0.46	0.45	0.45
234	NASDAQ	AAPL	Wed, Apr 28, 1993	0.44	0.46	0.44	0.46
233	NASDAQ	AAPL	Tue, Apr 27, 1993	0.44	0.45	0.44	0.45
232	NASDAQ	AAPL	Mon, Apr 26, 1993	0.44	0.44	0.43	0.44
231	NASDAQ	AAPL	Fri, Apr 23, 1993	0.44	0.45	0.44	0.44
230	NASDAQ	AAPL	Thu, Apr 22, 1993	0.44	0.45	0.44	0.45
229	NASDAQ	AAPL	Wed, Apr 21, 1993	0.45	0.45	0.44	0.44
228	NASDAQ	AAPL	Tue, Apr 20, 1993	0.44	0.45	0.43	0.45
227	NASDAQ	AAPL	Mon, Apr 19, 1993	0.43	0.44	0.43	0.43
226	NASDAQ	AAPL	Fri, Apr 16, 1993	0.43	0.44	0.42	0.43
225	NASDAQ	AAPL	Thu, Apr 15, 1993	0.43	0.43	0.42	0.42
224	NASDAQ	AAPL	Wed, Apr 14, 1993	0.43	0.44	0.43	0.44
223	NASDAQ	AAPL	Tue, Apr 13, 1993	0.45	0.46	0.43	0.43
222	NASDAQ	AAPL	Mon, Apr 12, 1993	0.44	0.46	0.44	0.45
221	NASDAQ	AAPL	Thu, Apr 8, 1993	0.45	0.45	0.44	0.44
220	NASDAQ	AAPL	Wed, Apr 7, 1993	0.44	0.45	0.43	0.45
219	NASDAQ	AAPL	Tue, Apr 6, 1993	0.45	0.45	0.44	0.44
218	NASDAQ	AAPL	Mon, Apr 5, 1993	0.45	0.45	0.44	0.45
217	NASDAQ	AAPL	Fri, Apr 2, 1993	0.45	0.46	0.44	0.45
216	NASDAQ	AAPL	Thu, Apr 1, 1993	0.46	0.46	0.46	0.46
215	NASDAQ	AAPL	Wed, Mar 31, 1993	0.47	0.47	0.46	0.46
214	NASDAQ	AAPL	Tue, Mar 30, 1993	0.46	0.47	0.45	0.47
213	NASDAQ	AAPL	Mon, Mar 29, 1993	0.47	0.47	0.45	0.46
212	NASDAQ	AAPL	Fri, Mar 26, 1993	0.49	0.49	0.47	0.48
211	NASDAQ	AAPL	Thu, Mar 25, 1993	0.48	0.49	0.48	0.49
210	NASDAQ	AAPL	Wed, Mar 24, 1993	0.47	0.48	0.47	0.48
209	NASDAQ	AAPL	Tue, Mar 23, 1993	0.48	0.48	0.47	0.47
208	NASDAQ	AAPL	Mon, Mar 22, 1993	0.48	0.48	0.47	0.48
207	NASDAQ	AAPL	Fri, Mar 19, 1993	0.49	0.49	0.48	0.48
206	NASDAQ	AAPL	Thu, Mar 18, 1993	0.49	0.50	0.49	0.49
205	NASDAQ	AAPL	Wed, Mar 17, 1993	0.50	0.51	0.49	0.49
204	NASDAQ	AAPL	Tue, Mar 16, 1993	0.51	0.52	0.50	0.50
203	NASDAQ	AAPL	Mon, Mar 15, 1993	0.50	0.51	0.49	0.51
202	NASDAQ	AAPL	Fri, Mar 12, 1993	0.51	0.51	0.50	0.50
201	NASDAQ	AAPL	Thu, Mar 11, 1993	0.51	0.51	0.50	0.51
200	NASDAQ	AAPL	Wed, Mar 10, 1993	0.51	0.51	0.50	0.51
199	NASDAQ	AAPL	Tue, Mar 9, 1993	0.50	0.51	0.50	0.51
198	NASDAQ	AAPL	Mon, Mar 8, 1993	0.49	0.51	0.49	0.50
197	NASDAQ	AAPL	Fri, Mar 5, 1993	0.49	0.50	0.49	0.49
196	NASDAQ	AAPL	Thu, Mar 4, 1993	0.49	0.49	0.48	0.49
195	NASDAQ	AAPL	Wed, Mar 3, 1993	0.48	0.49	0.48	0.49
194	NASDAQ	AAPL	Tue, Mar 2, 1993	0.47	0.49	0.47	0.48
193	NASDAQ	AAPL	Mon, Mar 1, 1993	0.47	0.48	0.47	0.48
192	NASDAQ	AAPL	Fri, Feb 26, 1993	0.48	0.48	0.47	0.47
191	NASDAQ	AAPL	Thu, Feb 25, 1993	0.48	0.49	0.48	0.49
190	NASDAQ	AAPL	Wed, Feb 24, 1993	0.47	0.48	0.47	0.48
189	NASDAQ	AAPL	Tue, Feb 23, 1993	0.49	0.49	0.48	0.48
188	NASDAQ	AAPL	Mon, Feb 22, 1993	0.49	0.50	0.49	0.49
187	NASDAQ	AAPL	Fri, Feb 19, 1993	0.49	0.50	0.49	0.49
186	NASDAQ	AAPL	Thu, Feb 18, 1993	0.49	0.49	0.48	0.49
185	NASDAQ	AAPL	Wed, Feb 17, 1993	0.48	0.48	0.46	0.48
184	NASDAQ	AAPL	Tue, Feb 16, 1993	0.48	0.48	0.46	0.47
183	NASDAQ	AAPL	Fri, Feb 12, 1993	0.49	0.50	0.48	0.48
182	NASDAQ	AAPL	Thu, Feb 11, 1993	0.50	0.50	0.49	0.49
181	NASDAQ	AAPL	Wed, Feb 10, 1993	0.51	0.51	0.49	0.50
180	NASDAQ	AAPL	Tue, Feb 9, 1993	0.51	0.51	0.50	0.51
179	NASDAQ	AAPL	Mon, Feb 8, 1993	0.51	0.51	0.50	0.50
178	NASDAQ	AAPL	Fri, Feb 5, 1993	0.53	0.53	0.50	0.51
177	NASDAQ	AAPL	Thu, Feb 4, 1993	0.54	0.54	0.53	0.53
176	NASDAQ	AAPL	Wed, Feb 3, 1993	0.54	0.54	0.52	0.54
175	NASDAQ	AAPL	Tue, Feb 2, 1993	0.54	0.55	0.54	0.54
174	NASDAQ	AAPL	Mon, Feb 1, 1993	0.53	0.55	0.53	0.55
173	NASDAQ	AAPL	Fri, Jan 29, 1993	0.54	0.55	0.53	0.53
172	NASDAQ	AAPL	Thu, Jan 28, 1993	0.54	0.54	0.53	0.53
171	NASDAQ	AAPL	Wed, Jan 27, 1993	0.54	0.55	0.52	0.54
170	NASDAQ	AAPL	Tue, Jan 26, 1993	0.54	0.55	0.54	0.54
169	NASDAQ	AAPL	Mon, Jan 25, 1993	0.53	0.54	0.53	0.54
168	NASDAQ	AAPL	Fri, Jan 22, 1993	0.54	0.54	0.53	0.53
167	NASDAQ	AAPL	Thu, Jan 21, 1993	0.53	0.54	0.52	0.54
166	NASDAQ	AAPL	Wed, Jan 20, 1993	0.53	0.54	0.53	0.54
165	NASDAQ	AAPL	Tue, Jan 19, 1993	0.53	0.54	0.53	0.53
164	NASDAQ	AAPL	Mon, Jan 18, 1993	0.53	0.54	0.52	0.53
163	NASDAQ	AAPL	Fri, Jan 15, 1993	0.54	0.56	0.54	0.54
162	NASDAQ	AAPL	Thu, Jan 14, 1993	0.57	0.58	0.57	0.58
161	NASDAQ	AAPL	Wed, Jan 13, 1993	0.55	0.57	0.55	0.57
160	NASDAQ	AAPL	Tue, Jan 12, 1993	0.56	0.57	0.55	0.55
159	NASDAQ	AAPL	Mon, Jan 11, 1993	0.55	0.57	0.55	0.57
158	NASDAQ	AAPL	Fri, Jan 8, 1993	0.54	0.56	0.53	0.56
157	NASDAQ	AAPL	Thu, Jan 7, 1993	0.55	0.56	0.54	0.54
156	NASDAQ	AAPL	Wed, Jan 6, 1993	0.54	0.55	0.54	0.55
155	NASDAQ	AAPL	Tue, Jan 5, 1993	0.52	0.53	0.51	0.53
154	NASDAQ	AAPL	Mon, Jan 4, 1993	0.53	0.54	0.52	0.52
153	NASDAQ	AAPL	Thu, Dec 31, 1992	0.52	0.54	0.52	0.53
152	NASDAQ	AAPL	Wed, Dec 30, 1992	0.53	0.53	0.52	0.52
151	NASDAQ	AAPL	Tue, Dec 29, 1992	0.53	0.54	0.53	0.53
150	NASDAQ	AAPL	Mon, Dec 28, 1992	0.53	0.53	0.53	0.53
149	NASDAQ	AAPL	Thu, Dec 24, 1992	0.54	0.54	0.53	0.53
148	NASDAQ	AAPL	Wed, Dec 23, 1992	0.54	0.54	0.53	0.53
147	NASDAQ	AAPL	Tue, Dec 22, 1992	0.53	0.55	0.53	0.54
146	NASDAQ	AAPL	Mon, Dec 21, 1992	0.52	0.54	0.52	0.53
145	NASDAQ	AAPL	Fri, Dec 18, 1992	0.51	0.53	0.51	0.52
144	NASDAQ	AAPL	Thu, Dec 17, 1992	0.49	0.51	0.49	0.51
143	NASDAQ	AAPL	Wed, Dec 16, 1992	0.50	0.51	0.49	0.49
142	NASDAQ	AAPL	Tue, Dec 15, 1992	0.51	0.51	0.50	0.50
141	NASDAQ	AAPL	Mon, Dec 14, 1992	0.51	0.52	0.51	0.51
140	NASDAQ	AAPL	Fri, Dec 11, 1992	0.51	0.52	0.51	0.51
139	NASDAQ	AAPL	Thu, Dec 10, 1992	0.51	0.51	0.50	0.51
138	NASDAQ	AAPL	Wed, Dec 9, 1992	0.52	0.52	0.51	0.51
137	NASDAQ	AAPL	Tue, Dec 8, 1992	0.52	0.52	0.52	0.52
136	NASDAQ	AAPL	Mon, Dec 7, 1992	0.51	0.52	0.51	0.52
135	NASDAQ	AAPL	Fri, Dec 4, 1992	0.51	0.51	0.50	0.51
134	NASDAQ	AAPL	Thu, Dec 3, 1992	0.50	0.51	0.50	0.51
133	NASDAQ	AAPL	Wed, Dec 2, 1992	0.52	0.52	0.51	0.51
132	NASDAQ	AAPL	Tue, Dec 1, 1992	0.51	0.53	0.51	0.52
131	NASDAQ	AAPL	Mon, Nov 30, 1992	0.50	0.51	0.50	0.51
130	NASDAQ	AAPL	Fri, Nov 27, 1992	0.50	0.51	0.50	0.50
129	NASDAQ	AAPL	Wed, Nov 25, 1992	0.51	0.51	0.50	0.50
128	NASDAQ	AAPL	Tue, Nov 24, 1992	0.51	0.51	0.50	0.51
127	NASDAQ	AAPL	Mon, Nov 23, 1992	0.50	0.51	0.50	0.51
126	NASDAQ	AAPL	Fri, Nov 20, 1992	0.52	0.52	0.51	0.51
125	NASDAQ	AAPL	Thu, Nov 19, 1992	0.52	0.53	0.52	0.52
124	NASDAQ	AAPL	Wed, Nov 18, 1992	0.50	0.52	0.50	0.52
123	NASDAQ	AAPL	Tue, Nov 17, 1992	0.51	0.51	0.49	0.49
122	NASDAQ	AAPL	Mon, Nov 16, 1992	0.50	0.52	0.50	0.51
121	NASDAQ	AAPL	Fri, Nov 13, 1992	0.51	0.51	0.50	0.50
120	NASDAQ	AAPL	Thu, Nov 12, 1992	0.51	0.51	0.50	0.51
119	NASDAQ	AAPL	Wed, Nov 11, 1992	0.50	0.52	0.50	0.51
118	NASDAQ	AAPL	Tue, Nov 10, 1992	0.49	0.50	0.49	0.50
117	NASDAQ	AAPL	Mon, Nov 9, 1992	0.50	0.50	0.49	0.49
116	NASDAQ	AAPL	Fri, Nov 6, 1992	0.49	0.50	0.49	0.50
115	NASDAQ	AAPL	Thu, Nov 5, 1992	0.47	0.49	0.47	0.49
114	NASDAQ	AAPL	Wed, Nov 4, 1992	0.46	0.47	0.46	0.47
113	NASDAQ	AAPL	Tue, Nov 3, 1992	0.47	0.47	0.46	0.46
112	NASDAQ	AAPL	Mon, Nov 2, 1992	0.47	0.47	0.46	0.47
111	NASDAQ	AAPL	Fri, Oct 30, 1992	0.48	0.48	0.46	0.47
110	NASDAQ	AAPL	Thu, Oct 29, 1992	0.47	0.48	0.46	0.48
109	NASDAQ	AAPL	Wed, Oct 28, 1992	0.46	0.47	0.45	0.47
108	NASDAQ	AAPL	Tue, Oct 27, 1992	0.46	0.47	0.46	0.46
107	NASDAQ	AAPL	Mon, Oct 26, 1992	0.44	0.46	0.43	0.46
106	NASDAQ	AAPL	Fri, Oct 23, 1992	0.44	0.44	0.43	0.44
105	NASDAQ	AAPL	Thu, Oct 22, 1992	0.43	0.44	0.43	0.44
104	NASDAQ	AAPL	Wed, Oct 21, 1992	0.44	0.44	0.43	0.43
103	NASDAQ	AAPL	Tue, Oct 20, 1992	0.44	0.45	0.43	0.44
102	NASDAQ	AAPL	Mon, Oct 19, 1992	0.44	0.44	0.43	0.44
101	NASDAQ	AAPL	Fri, Oct 16, 1992	0.42	0.44	0.42	0.44
100	NASDAQ	AAPL	Thu, Oct 15, 1992	0.41	0.41	0.40	0.41
99	NASDAQ	AAPL	Wed, Oct 14, 1992	0.40	0.41	0.40	0.41
98	NASDAQ	AAPL	Tue, Oct 13, 1992	0.40	0.41	0.39	0.41
97	NASDAQ	AAPL	Mon, Oct 12, 1992	0.39	0.40	0.39	0.39
96	NASDAQ	AAPL	Fri, Oct 9, 1992	0.39	0.39	0.38	0.39
95	NASDAQ	AAPL	Thu, Oct 8, 1992	0.39	0.40	0.38	0.39
94	NASDAQ	AAPL	Wed, Oct 7, 1992	0.40	0.40	0.39	0.39
93	NASDAQ	AAPL	Tue, Oct 6, 1992	0.39	0.40	0.38	0.40
92	NASDAQ	AAPL	Mon, Oct 5, 1992	0.39	0.39	0.37	0.39
91	NASDAQ	AAPL	Fri, Oct 2, 1992	0.40	0.40	0.38	0.39
90	NASDAQ	AAPL	Thu, Oct 1, 1992	0.40	0.40	0.40	0.40
89	NASDAQ	AAPL	Wed, Sep 30, 1992	0.40	0.41	0.40	0.40
88	NASDAQ	AAPL	Tue, Sep 29, 1992	0.40	0.41	0.39	0.40
87	NASDAQ	AAPL	Mon, Sep 28, 1992	0.40	0.40	0.39	0.40
86	NASDAQ	AAPL	Fri, Sep 25, 1992	0.41	0.42	0.40	0.41
85	NASDAQ	AAPL	Thu, Sep 24, 1992	0.42	0.43	0.41	0.41
84	NASDAQ	AAPL	Wed, Sep 23, 1992	0.41	0.42	0.41	0.42
83	NASDAQ	AAPL	Tue, Sep 22, 1992	0.42	0.42	0.40	0.41
82	NASDAQ	AAPL	Mon, Sep 21, 1992	0.42	0.43	0.41	0.42
81	NASDAQ	AAPL	Fri, Sep 18, 1992	0.41	0.42	0.40	0.42
80	NASDAQ	AAPL	Thu, Sep 17, 1992	0.42	0.42	0.41	0.41
79	NASDAQ	AAPL	Wed, Sep 16, 1992	0.43	0.43	0.42	0.42
78	NASDAQ	AAPL	Tue, Sep 15, 1992	0.44	0.44	0.43	0.43
77	NASDAQ	AAPL	Mon, Sep 14, 1992	0.44	0.45	0.43	0.44
76	NASDAQ	AAPL	Fri, Sep 11, 1992	0.44	0.44	0.42	0.43
75	NASDAQ	AAPL	Thu, Sep 10, 1992	0.43	0.44	0.42	0.44
74	NASDAQ	AAPL	Wed, Sep 9, 1992	0.43	0.44	0.43	0.44
73	NASDAQ	AAPL	Tue, Sep 8, 1992	0.42	0.43	0.42	0.43
72	NASDAQ	AAPL	Fri, Sep 4, 1992	0.43	0.43	0.42	0.42
71	NASDAQ	AAPL	Thu, Sep 3, 1992	0.44	0.44	0.43	0.43
70	NASDAQ	AAPL	Wed, Sep 2, 1992	0.42	0.44	0.42	0.43
69	NASDAQ	AAPL	Tue, Sep 1, 1992	0.41	0.42	0.41	0.42
68	NASDAQ	AAPL	Mon, Aug 31, 1992	0.40	0.41	0.40	0.41
67	NASDAQ	AAPL	Fri, Aug 28, 1992	0.40	0.40	0.39	0.40
66	NASDAQ	AAPL	Thu, Aug 27, 1992	0.40	0.40	0.40	0.40
65	NASDAQ	AAPL	Wed, Aug 26, 1992	0.40	0.40	0.39	0.40
64	NASDAQ	AAPL	Tue, Aug 25, 1992	0.39	0.40	0.39	0.40
63	NASDAQ	AAPL	Mon, Aug 24, 1992	0.40	0.40	0.39	0.39
62	NASDAQ	AAPL	Fri, Aug 21, 1992	0.40	0.40	0.39	0.40
61	NASDAQ	AAPL	Thu, Aug 20, 1992	0.40	0.40	0.40	0.40
60	NASDAQ	AAPL	Wed, Aug 19, 1992	0.40	0.40	0.40	0.40
59	NASDAQ	AAPL	Tue, Aug 18, 1992	0.40	0.40	0.40	0.40
58	NASDAQ	AAPL	Mon, Aug 17, 1992	0.40	0.40	0.39	0.40
57	NASDAQ	AAPL	Fri, Aug 14, 1992	0.40	0.40	0.40	0.40
56	NASDAQ	AAPL	Thu, Aug 13, 1992	0.40	0.41	0.40	0.40
55	NASDAQ	AAPL	Wed, Aug 12, 1992	0.39	0.40	0.39	0.39
54	NASDAQ	AAPL	Tue, Aug 11, 1992	0.40	0.40	0.38	0.39
53	NASDAQ	AAPL	Mon, Aug 10, 1992	0.39	0.40	0.38	0.39
52	NASDAQ	AAPL	Fri, Aug 7, 1992	0.38	0.39	0.37	0.39
51	NASDAQ	AAPL	Thu, Aug 6, 1992	0.40	0.40	0.38	0.39
50	NASDAQ	AAPL	Wed, Aug 5, 1992	0.41	0.41	0.40	0.40
49	NASDAQ	AAPL	Tue, Aug 4, 1992	0.40	0.41	0.40	0.41
48	NASDAQ	AAPL	Mon, Aug 3, 1992	0.42	0.42	0.41	0.41
47	NASDAQ	AAPL	Fri, Jul 31, 1992	0.42	0.42	0.42	0.42
46	NASDAQ	AAPL	Thu, Jul 30, 1992	0.42	0.42	0.42	0.42
45	NASDAQ	AAPL	Wed, Jul 29, 1992	0.42	0.43	0.42	0.42
44	NASDAQ	AAPL	Tue, Jul 28, 1992	0.41	0.42	0.40	0.42
43	NASDAQ	AAPL	Mon, Jul 27, 1992	0.41	0.42	0.40	0.40
42	NASDAQ	AAPL	Fri, Jul 24, 1992	0.40	0.41	0.39	0.41
41	NASDAQ	AAPL	Thu, Jul 23, 1992	0.40	0.40	0.39	0.40
40	NASDAQ	AAPL	Wed, Jul 22, 1992	0.40	0.41	0.39	0.40
39	NASDAQ	AAPL	Tue, Jul 21, 1992	0.41	0.41	0.40	0.41
38	NASDAQ	AAPL	Mon, Jul 20, 1992	0.40	0.40	0.39	0.40
37	NASDAQ	AAPL	Fri, Jul 17, 1992	0.40	0.41	0.40	0.40
36	NASDAQ	AAPL	Thu, Jul 16, 1992	0.43	0.44	0.42	0.44
35	NASDAQ	AAPL	Wed, Jul 15, 1992	0.42	0.44	0.42	0.43
34	NASDAQ	AAPL	Tue, Jul 14, 1992	0.42	0.43	0.42	0.42
33	NASDAQ	AAPL	Mon, Jul 13, 1992	0.41	0.42	0.40	0.42
32	NASDAQ	AAPL	Fri, Jul 10, 1992	0.41	0.41	0.40	0.41
31	NASDAQ	AAPL	Thu, Jul 9, 1992	0.41	0.42	0.41	0.41
30	NASDAQ	AAPL	Wed, Jul 8, 1992	0.39	0.41	0.39	0.41
29	NASDAQ	AAPL	Tue, Jul 7, 1992	0.41	0.41	0.39	0.40
28	NASDAQ	AAPL	Mon, Jul 6, 1992	0.42	0.42	0.41	0.41
27	NASDAQ	AAPL	Thu, Jul 2, 1992	0.44	0.44	0.41	0.41
26	NASDAQ	AAPL	Wed, Jul 1, 1992	0.43	0.44	0.43	0.44
25	NASDAQ	AAPL	Tue, Jun 30, 1992	0.42	0.43	0.42	0.43
24	NASDAQ	AAPL	Mon, Jun 29, 1992	0.41	0.42	0.40	0.42
23	NASDAQ	AAPL	Fri, Jun 26, 1992	0.41	0.41	0.40	0.40
22	NASDAQ	AAPL	Thu, Jun 25, 1992	0.42	0.42	0.40	0.41
21	NASDAQ	AAPL	Wed, Jun 24, 1992	0.41	0.41	0.40	0.41
20	NASDAQ	AAPL	Tue, Jun 23, 1992	0.40	0.41	0.40	0.40
19	NASDAQ	AAPL	Mon, Jun 22, 1992	0.39	0.40	0.38	0.40
18	NASDAQ	AAPL	Fri, Jun 19, 1992	0.41	0.41	0.39	0.40
17	NASDAQ	AAPL	Thu, Jun 18, 1992	0.42	0.44	0.40	0.40
16	NASDAQ	AAPL	Wed, Jun 17, 1992	0.44	0.44	0.42	0.42
15	NASDAQ	AAPL	Tue, Jun 16, 1992	0.46	0.46	0.44	0.44
14	NASDAQ	AAPL	Mon, Jun 15, 1992	0.48	0.48	0.47	0.47
13	NASDAQ	AAPL	Fri, Jun 12, 1992	0.49	0.49	0.48	0.49
12	NASDAQ	AAPL	Thu, Jun 11, 1992	0.48	0.48	0.48	0.48
11	NASDAQ	AAPL	Wed, Jun 10, 1992	0.48	0.49	0.48	0.48
10	NASDAQ	AAPL	Tue, Jun 9, 1992	0.48	0.48	0.48	0.48
9	NASDAQ	AAPL	Mon, Jun 8, 1992	0.49	0.49	0.48	0.48
8	NASDAQ	AAPL	Fri, Jun 5, 1992	0.49	0.49	0.48	0.49
7	NASDAQ	AAPL	Thu, Jun 4, 1992	0.48	0.49	0.48	0.49
6	NASDAQ	AAPL	Wed, Jun 3, 1992	0.50	0.50	0.48	0.48
5	NASDAQ	AAPL	Tue, Jun 2, 1992	0.51	0.51	0.50	0.50
4	NASDAQ	AAPL	Mon, Jun 1, 1992	0.51	0.53	0.50	0.51
3	NASDAQ	AAPL	Fri, May 29, 1992	0.53	0.54	0.53	0.53
2	NASDAQ	AAPL	Thu, May 28, 1992	0.54	0.54	0.53	0.53
1	NASDAQ	AAPL	Wed, May 27, 1992	0.53	0.54	0.53	0.54
#	Exchange	Symbol	Date	Open	High	Low	Close

Apple Inc NASDAQ:AAPL Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024