forked from SaahilMadge-zz/Spring-2015-IW
-
Notifications
You must be signed in to change notification settings - Fork 0
/
testAAPL.txt
2019 lines (2015 loc) · 223 KB
/
testAAPL.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
PERMNO date COMNAM TICKER PRC VOL SHROUT
14593 20070103 APPLE COMPUTER INC AAPL 83.80000 44545733 860220
14593 20070104 APPLE COMPUTER INC AAPL 85.66000 34097551 860220
14593 20070105 APPLE COMPUTER INC AAPL 85.05000 29842335 860220
14593 20070108 APPLE COMPUTER INC AAPL 85.47000 28490191 860220
14593 20070109 APPLE COMPUTER INC AAPL 92.57000 119827814 860220
14593 20070110 APPLE COMPUTER INC AAPL 97.00000 105660143 860220
14593 20070111 APPLE INC AAPL 95.80000 51550184 860220
14593 20070112 APPLE INC AAPL 94.62000 46920920 860220
14593 20070116 APPLE INC AAPL 97.10000 44489274 860220
14593 20070117 APPLE INC AAPL 94.95000 60053850 860220
14593 20070118 APPLE INC AAPL 89.07000 84566630 860220
14593 20070119 APPLE INC AAPL 88.50000 48789206 860220
14593 20070122 APPLE INC AAPL 86.79000 52005857 860220
14593 20070123 APPLE INC AAPL 85.70000 43198158 860220
14593 20070124 APPLE INC AAPL 86.70000 33186526 861875
14593 20070125 APPLE INC AAPL 86.25000 32394129 861875
14593 20070126 APPLE INC AAPL 85.38000 35265530 861875
14593 20070129 APPLE INC AAPL 85.94000 32269617 861875
14593 20070130 APPLE INC AAPL 85.55000 20724817 861875
14593 20070131 APPLE INC AAPL 85.73000 30594170 861875
14593 20070201 APPLE INC AAPL 84.74000 23762229 861875
14593 20070202 APPLE INC AAPL 84.75000 22234448 861875
14593 20070205 APPLE INC AAPL 83.94000 20737742 861875
14593 20070206 APPLE INC AAPL 84.15000 30942175 861875
14593 20070207 APPLE INC AAPL 86.15000 38320972 861875
14593 20070208 APPLE INC AAPL 86.18000 24265950 861875
14593 20070209 APPLE INC AAPL 83.27000 30756328 861875
14593 20070212 APPLE INC AAPL 84.88000 25882055 861875
14593 20070213 APPLE INC AAPL 84.63000 20789841 861875
14593 20070214 APPLE INC AAPL 85.30000 18157443 861875
14593 20070215 APPLE INC AAPL 85.21000 12997117 861875
14593 20070216 APPLE INC AAPL 84.83000 14308642 861875
14593 20070220 APPLE INC AAPL 85.90000 22070251 861875
14593 20070221 APPLE INC AAPL 89.20000 41499945 861875
14593 20070222 APPLE INC AAPL 89.51000 29981556 861875
14593 20070223 APPLE INC AAPL 89.07000 18532199 861875
14593 20070226 APPLE INC AAPL 88.65000 22044891 861875
14593 20070227 APPLE INC AAPL 83.93000 41004407 861875
14593 20070228 APPLE INC AAPL 84.61000 32850000 861875
14593 20070301 APPLE INC AAPL 87.06000 50568882 861875
14593 20070302 APPLE INC AAPL 85.41000 30751061 861875
14593 20070305 APPLE INC AAPL 86.31990 29998978 861875
14593 20070306 APPLE INC AAPL 88.19000 25869393 861875
14593 20070307 APPLE INC AAPL 87.72000 22511894 861875
14593 20070308 APPLE INC AAPL 88.00000 18287614 861875
14593 20070309 APPLE INC AAPL 87.97000 16185955 861875
14593 20070312 APPLE INC AAPL 89.87000 26099179 861875
14593 20070313 APPLE INC AAPL 88.40000 31029326 861875
14593 20070314 APPLE INC AAPL 90.00000 28456756 861875
14593 20070315 APPLE INC AAPL 89.57000 19991357 861875
14593 20070316 APPLE INC AAPL 89.59000 20451851 861875
14593 20070319 APPLE INC AAPL 91.13000 25471557 861875
14593 20070320 APPLE INC AAPL 91.48000 17484384 864488
14593 20070321 APPLE INC AAPL 93.87000 24558152 864488
14593 20070322 APPLE INC AAPL 93.96000 20210212 864488
14593 20070323 APPLE INC AAPL 93.52000 16134397 864488
14593 20070326 APPLE INC AAPL 95.85000 30943304 864488
14593 20070327 APPLE INC AAPL 95.46000 33323115 864488
14593 20070328 APPLE INC AAPL 93.24000 33942531 864488
14593 20070329 APPLE INC AAPL 93.75000 25937948 864488
14593 20070330 APPLE INC AAPL 92.91000 21463293 864693
14593 20070402 APPLE INC AAPL 93.65000 17959805 864693
14593 20070403 APPLE INC AAPL 94.50000 20870873 864693
14593 20070404 APPLE INC AAPL 94.27000 17040854 864693
14593 20070405 APPLE INC AAPL 94.68000 12705236 864693
14593 20070409 APPLE INC AAPL 93.65000 14860653 864693
14593 20070410 APPLE INC AAPL 94.25000 12626844 864693
14593 20070411 APPLE INC AAPL 92.59000 19633372 864693
14593 20070412 APPLE INC AAPL 92.19000 23823641 864693
14593 20070413 APPLE INC AAPL 90.24000 25743265 864693
14593 20070416 APPLE INC AAPL 91.43000 21776607 864693
14593 20070417 APPLE INC AAPL 90.35000 26870049 864693
14593 20070418 APPLE INC AAPL 90.40000 16629395 864693
14593 20070419 APPLE INC AAPL 90.27000 15232608 864693
14593 20070420 APPLE INC AAPL 90.97000 18793322 864693
14593 20070423 APPLE INC AAPL 93.51000 27903253 864693
14593 20070424 APPLE INC AAPL 93.24000 37738668 864693
14593 20070425 APPLE INC AAPL 95.34800 43838265 864948
14593 20070426 APPLE INC AAPL 98.84000 62277169 864948
14593 20070427 APPLE INC AAPL 99.92000 25035295 864948
14593 20070430 APPLE INC AAPL 99.80000 22202186 864948
14593 20070501 APPLE INC AAPL 99.47000 19024975 864948
14593 20070502 APPLE INC AAPL 100.39000 18083253 864948
14593 20070503 APPLE INC AAPL 100.40000 20602706 864948
14593 20070504 APPLE INC AAPL 100.81000 13653785 864948
14593 20070507 APPLE INC AAPL 103.92000 30811827 864948
14593 20070508 APPLE INC AAPL 105.06000 28043215 864948
14593 20070509 APPLE INC AAPL 106.88000 25699605 864948
14593 20070510 APPLE INC AAPL 107.34000 42825582 864948
14593 20070511 APPLE INC AAPL 108.74000 23493059 864948
14593 20070514 APPLE INC AAPL 109.36000 23315565 864948
14593 20070515 APPLE INC AAPL 107.52000 34131290 864948
14593 20070516 APPLE INC AAPL 107.34000 40276455 864948
14593 20070517 APPLE INC AAPL 109.44000 26358332 864948
14593 20070518 APPLE INC AAPL 110.02000 22212222 864948
14593 20070521 APPLE INC AAPL 111.98000 22915075 864948
14593 20070522 APPLE INC AAPL 113.54000 20477392 864948
14593 20070523 APPLE INC AAPL 112.89000 32727753 864948
14593 20070524 APPLE INC AAPL 110.69000 22612657 864948
14593 20070525 APPLE INC AAPL 113.62000 22608017 864948
14593 20070529 APPLE INC AAPL 114.35000 23095626 864948
14593 20070530 APPLE INC AAPL 118.77000 52965777 864948
14593 20070531 APPLE INC AAPL 121.19100 46484626 864948
14593 20070601 APPLE INC AAPL 118.40000 31831198 864948
14593 20070604 APPLE INC AAPL 121.33000 31741402 864948
14593 20070605 APPLE INC AAPL 122.67000 32954247 864948
14593 20070606 APPLE INC AAPL 123.64000 39795237 864948
14593 20070607 APPLE INC AAPL 124.06900 68583042 864948
14593 20070608 APPLE INC AAPL 124.49000 44438219 864948
14593 20070611 APPLE INC AAPL 120.19000 67195826 864948
14593 20070612 APPLE INC AAPL 120.38000 51016822 864948
14593 20070613 APPLE INC AAPL 117.50000 61565911 864948
14593 20070614 APPLE INC AAPL 118.75000 34856681 864948
14593 20070615 APPLE INC AAPL 120.50000 29013381 864948
14593 20070618 APPLE INC AAPL 125.09000 32587337 864948
14593 20070619 APPLE INC AAPL 123.66000 33772721 864948
14593 20070620 APPLE INC AAPL 121.55000 32436345 864948
14593 20070621 APPLE INC AAPL 123.90000 30994333 864948
14593 20070622 APPLE INC AAPL 123.00000 22719447 864948
14593 20070625 APPLE INC AAPL 122.34000 34516246 864948
14593 20070626 APPLE INC AAPL 119.65000 48082630 864948
14593 20070627 APPLE INC AAPL 121.89000 35227144 864948
14593 20070628 APPLE INC AAPL 120.56000 30089640 864948
14593 20070629 APPLE INC AAPL 122.04000 40655356 869162
14593 20070702 APPLE INC AAPL 121.26000 35591231 869162
14593 20070703 APPLE INC AAPL 127.17000 41573292 869162
14593 20070705 APPLE INC AAPL 132.75000 51913827 869162
14593 20070706 APPLE INC AAPL 132.30000 31246105 869162
14593 20070709 APPLE INC AAPL 130.33009 35566202 869162
14593 20070710 APPLE INC AAPL 132.35001 44837222 869162
14593 20070711 APPLE INC AAPL 132.39000 29351084 869162
14593 20070712 APPLE INC AAPL 134.06990 25165207 869162
14593 20070713 APPLE INC AAPL 137.73000 32426945 869162
14593 20070716 APPLE INC AAPL 138.10001 33452091 869162
14593 20070717 APPLE INC AAPL 138.90990 25353592 869162
14593 20070718 APPLE INC AAPL 138.12000 27048410 869162
14593 20070719 APPLE INC AAPL 140.00000 26183846 869162
14593 20070720 APPLE INC AAPL 143.75000 41728745 869162
14593 20070723 APPLE INC AAPL 143.70000 37036625 869162
14593 20070724 APPLE INC AAPL 134.88989 64479233 869162
14593 20070725 APPLE INC AAPL 137.25999 58318557 869641
14593 20070726 APPLE INC AAPL 146.00000 78235734 869641
14593 20070727 APPLE INC AAPL 143.85001 41551219 869641
14593 20070730 APPLE INC AAPL 141.42999 39575629 869641
14593 20070731 APPLE INC AAPL 131.75999 63259249 869641
14593 20070801 APPLE INC AAPL 135.00000 62564732 869641
14593 20070802 APPLE INC AAPL 136.49001 30524728 869641
14593 20070803 APPLE INC AAPL 131.84990 24263601 869641
14593 20070806 APPLE INC AAPL 135.25000 33075877 869641
14593 20070807 APPLE INC AAPL 135.03011 33992153 869641
14593 20070808 APPLE INC AAPL 134.00999 28929623 869641
14593 20070809 APPLE INC AAPL 126.39000 40279826 869641
14593 20070810 APPLE INC AAPL 125.00000 50452377 869641
14593 20070813 APPLE INC AAPL 127.79000 26938858 869641
14593 20070814 APPLE INC AAPL 124.03000 26418886 869641
14593 20070815 APPLE INC AAPL 119.90000 35475121 869641
14593 20070816 APPLE INC AAPL 117.05000 66686417 869641
14593 20070817 APPLE INC AAPL 122.06000 42929519 869641
14593 20070820 APPLE INC AAPL 122.22000 28700254 869641
14593 20070821 APPLE INC AAPL 127.57000 46598643 869641
14593 20070822 APPLE INC AAPL 132.50999 37755850 869641
14593 20070823 APPLE INC AAPL 131.07001 30978463 869641
14593 20070824 APPLE INC AAPL 135.30000 32567359 869641
14593 20070827 APPLE INC AAPL 132.25000 25267975 869641
14593 20070828 APPLE INC AAPL 126.82000 42139608 869641
14593 20070829 APPLE INC AAPL 134.08000 41676567 869641
14593 20070830 APPLE INC AAPL 136.25000 51271277 869641
14593 20070831 APPLE INC AAPL 138.48000 31364711 869641
14593 20070904 APPLE INC AAPL 144.16000 47003267 869641
14593 20070905 APPLE INC AAPL 136.75999 83152007 869641
14593 20070906 APPLE INC AAPL 135.00999 67927020 869641
14593 20070907 APPLE INC AAPL 131.77000 51098017 869641
14593 20070910 APPLE INC AAPL 136.71001 53143782 869641
14593 20070911 APPLE INC AAPL 135.49001 34726255 869641
14593 20070912 APPLE INC AAPL 136.85001 36554985 869641
14593 20070913 APPLE INC AAPL 137.20000 23450607 869641
14593 20070914 APPLE INC AAPL 138.81000 21688882 869641
14593 20070917 APPLE INC AAPL 138.41000 28326676 869641
14593 20070918 APPLE INC AAPL 140.92000 38008165 869641
14593 20070919 APPLE INC AAPL 140.76990 36681196 869641
14593 20070920 APPLE INC AAPL 140.31000 24747908 869641
14593 20070921 APPLE INC AAPL 144.14999 41168812 869641
14593 20070924 APPLE INC AAPL 148.28000 37571389 869641
14593 20070925 APPLE INC AAPL 153.17999 42581617 869641
14593 20070926 APPLE INC AAPL 152.77000 34831476 869641
14593 20070927 APPLE INC AAPL 154.50000 23508114 869641
14593 20070928 APPLE INC AAPL 153.47000 21971842 869641
14593 20071001 APPLE INC AAPL 156.33900 29895606 869641
14593 20071002 APPLE INC AAPL 158.45000 28290092 869641
14593 20071003 APPLE INC AAPL 157.92010 24733237 869641
14593 20071004 APPLE INC AAPL 156.24001 23796262 869641
14593 20071005 APPLE INC AAPL 161.44991 33696405 869641
14593 20071008 APPLE INC AAPL 167.91000 29859016 869641
14593 20071009 APPLE INC AAPL 167.86000 39496765 869641
14593 20071010 APPLE INC AAPL 166.78999 23845237 869641
14593 20071011 APPLE INC AAPL 162.23000 58778336 869641
14593 20071012 APPLE INC AAPL 167.25369 35298807 869641
14593 20071015 APPLE INC AAPL 166.98000 38498553 869641
14593 20071016 APPLE INC AAPL 169.58000 38143077 869641
14593 20071017 APPLE INC AAPL 172.75000 40309554 869641
14593 20071018 APPLE INC AAPL 173.50000 29507947 869641
14593 20071019 APPLE INC AAPL 170.42000 46070386 869641
14593 20071022 APPLE INC AAPL 174.36000 58918234 869641
14593 20071023 APPLE INC AAPL 186.16000 64150965 869641
14593 20071024 APPLE INC AAPL 185.92999 46257602 869641
14593 20071025 APPLE INC AAPL 182.78000 34773795 869641
14593 20071026 APPLE INC AAPL 184.70000 25246170 869641
14593 20071029 APPLE INC AAPL 185.09000 19305677 869641
14593 20071030 APPLE INC AAPL 187.00000 33550911 869641
14593 20071031 APPLE INC AAPL 189.95000 29798438 869641
14593 20071101 APPLE INC AAPL 187.44000 28757324 869641
14593 20071102 APPLE INC AAPL 187.87000 35792533 875540
14593 20071105 APPLE INC AAPL 186.17999 28732859 875540
14593 20071106 APPLE INC AAPL 191.78999 34101509 875540
14593 20071107 APPLE INC AAPL 186.29990 35567193 875540
14593 20071108 APPLE INC AAPL 175.46629 67563224 875540
14593 20071109 APPLE INC AAPL 165.37000 54519373 875540
14593 20071112 APPLE INC AAPL 153.75999 63186895 875540
14593 20071113 APPLE INC AAPL 169.96001 62123879 875540
14593 20071114 APPLE INC AAPL 166.11000 51761893 875540
14593 20071115 APPLE INC AAPL 164.30000 53127890 875540
14593 20071116 APPLE INC AAPL 166.39000 49418684 875540
14593 20071119 APPLE INC AAPL 163.95000 41230185 875540
14593 20071120 APPLE INC AAPL 168.85001 55133057 875540
14593 20071121 APPLE INC AAPL 168.46001 43525912 875540
14593 20071123 APPLE INC AAPL 171.53999 16651273 875540
14593 20071126 APPLE INC AAPL 172.54190 46648062 875540
14593 20071127 APPLE INC AAPL 174.81000 47062271 875540
14593 20071128 APPLE INC AAPL 180.22000 41162596 875540
14593 20071129 APPLE INC AAPL 184.28999 37546868 875540
14593 20071130 APPLE INC AAPL 182.22000 42680905 875540
14593 20071203 APPLE INC AAPL 178.86000 34338178 875540
14593 20071204 APPLE INC AAPL 179.81000 27675681 875540
14593 20071205 APPLE INC AAPL 185.50000 31909277 875540
14593 20071206 APPLE INC AAPL 189.95280 32185423 875540
14593 20071207 APPLE INC AAPL 194.30000 38088088 875540
14593 20071210 APPLE INC AAPL 194.21001 25786500 875540
14593 20071211 APPLE INC AAPL 188.54041 39707208 875540
14593 20071212 APPLE INC AAPL 190.86000 43787545 875540
14593 20071213 APPLE INC AAPL 191.83000 30940988 875540
14593 20071214 APPLE INC AAPL 190.39000 24184363 875540
14593 20071217 APPLE INC AAPL 184.39999 36638722 875540
14593 20071218 APPLE INC AAPL 182.98000 43776868 875540
14593 20071219 APPLE INC AAPL 183.12000 29552784 875540
14593 20071220 APPLE INC AAPL 187.21001 27493003 875540
14593 20071221 APPLE INC AAPL 193.91000 35558286 875540
14593 20071224 APPLE INC AAPL 198.80000 17164228 875540
14593 20071226 APPLE INC AAPL 198.95000 25134989 875540
14593 20071227 APPLE INC AAPL 198.57001 28453837 875540
14593 20071228 APPLE INC AAPL 199.83000 25014798 878629
14593 20071231 APPLE INC AAPL 198.08000 19261842 878629
14593 20080102 APPLE INC AAPL 194.84000 38542020 878629
14593 20080103 APPLE INC AAPL 194.92999 30073980 878629
14593 20080104 APPLE INC AAPL 180.05000 52008202 878711
14593 20080107 APPLE INC AAPL 177.64000 74033508 878711
14593 20080108 APPLE INC AAPL 171.25000 54651924 878711
14593 20080109 APPLE INC AAPL 179.39999 64870993 878711
14593 20080110 APPLE INC AAPL 178.02000 52966538 878711
14593 20080111 APPLE INC AAPL 172.69000 44023411 878711
14593 20080114 APPLE INC AAPL 178.78000 39305814 878711
14593 20080115 APPLE INC AAPL 169.03999 83961065 878711
14593 20080116 APPLE INC AAPL 159.64000 79197089 878711
14593 20080117 APPLE INC AAPL 160.89000 62869775 878711
14593 20080118 APPLE INC AAPL 161.36000 61589151 878876
14593 20080122 APPLE INC AAPL 155.64000 86966459 878876
14593 20080123 APPLE INC AAPL 139.07201 120492275 878876
14593 20080124 APPLE INC AAPL 135.60001 71629778 878876
14593 20080125 APPLE INC AAPL 130.00999 55521121 878876
14593 20080128 APPLE INC AAPL 130.00999 52633127 878876
14593 20080129 APPLE INC AAPL 131.53999 39274940 878876
14593 20080130 APPLE INC AAPL 132.17999 44397852 878876
14593 20080131 APPLE INC AAPL 135.36000 48113897 878876
14593 20080201 APPLE INC AAPL 133.75000 36098882 878876
14593 20080204 APPLE INC AAPL 131.64999 32120771 878876
14593 20080205 APPLE INC AAPL 129.36000 40751491 878876
14593 20080206 APPLE INC AAPL 122.00000 56201005 878876
14593 20080207 APPLE INC AAPL 121.24000 74465575 878876
14593 20080208 APPLE INC AAPL 125.48000 48307520 878876
14593 20080211 APPLE INC AAPL 129.45000 42917715 878876
14593 20080212 APPLE INC AAPL 124.86000 43785443 878876
14593 20080213 APPLE INC AAPL 129.39999 34576624 878876
14593 20080214 APPLE INC AAPL 127.46000 34080728 878876
14593 20080215 APPLE INC AAPL 124.63000 32189246 878876
14593 20080219 APPLE INC AAPL 122.18000 35920471 878876
14593 20080220 APPLE INC AAPL 123.82000 34551856 878876
14593 20080221 APPLE INC AAPL 121.54000 33505178 878876
14593 20080222 APPLE INC AAPL 119.46000 54642837 878876
14593 20080225 APPLE INC AAPL 119.74000 44885790 878876
14593 20080226 APPLE INC AAPL 119.15000 53749439 878876
14593 20080227 APPLE INC AAPL 122.96000 52731934 878876
14593 20080228 APPLE INC AAPL 129.91000 57804723 878876
14593 20080229 APPLE INC AAPL 125.02000 44837794 878876
14593 20080303 APPLE INC AAPL 121.73000 56923806 878876
14593 20080304 APPLE INC AAPL 124.62000 63765782 878876
14593 20080305 APPLE INC AAPL 124.48990 43744512 878876
14593 20080306 APPLE INC AAPL 120.93000 52747004 878876
14593 20080307 APPLE INC AAPL 122.25000 43970063 878876
14593 20080310 APPLE INC AAPL 119.69000 35721764 878876
14593 20080311 APPLE INC AAPL 127.35010 41628094 878876
14593 20080312 APPLE INC AAPL 126.03000 37846366 878876
14593 20080313 APPLE INC AAPL 127.94000 45151255 878876
14593 20080314 APPLE INC AAPL 126.61000 41316669 878876
14593 20080317 APPLE INC AAPL 126.73000 38305274 878876
14593 20080318 APPLE INC AAPL 132.82001 42931164 878876
14593 20080319 APPLE INC AAPL 129.67000 36105453 878876
14593 20080320 APPLE INC AAPL 133.27000 32428193 878876
14593 20080324 APPLE INC AAPL 139.53000 38119507 878876
14593 20080325 APPLE INC AAPL 140.98000 37613519 878876
14593 20080326 APPLE INC AAPL 145.06000 42612433 878876
14593 20080327 APPLE INC AAPL 140.25000 35718289 878876
14593 20080328 APPLE INC AAPL 143.00999 25547083 881431
14593 20080331 APPLE INC AAPL 143.50000 27432039 881431
14593 20080401 APPLE INC AAPL 149.53011 36879417 881431
14593 20080402 APPLE INC AAPL 147.49001 37316336 881431
14593 20080403 APPLE INC AAPL 151.61000 37551839 881431
14593 20080404 APPLE INC AAPL 153.08000 30547916 881431
14593 20080407 APPLE INC AAPL 155.89000 41575428 881431
14593 20080408 APPLE INC AAPL 152.84000 36266566 881431
14593 20080409 APPLE INC AAPL 151.44000 31216625 881431
14593 20080410 APPLE INC AAPL 154.55000 34160971 881431
14593 20080411 APPLE INC AAPL 147.14000 43218146 881431
14593 20080414 APPLE INC AAPL 147.78000 30189552 881431
14593 20080415 APPLE INC AAPL 148.38000 24930046 881431
14593 20080416 APPLE INC AAPL 153.70000 28420420 881623
14593 20080417 APPLE INC AAPL 154.49001 25194305 881623
14593 20080418 APPLE INC AAPL 161.03999 36670852 881623
14593 20080421 APPLE INC AAPL 168.16000 37122790 881623
14593 20080422 APPLE INC AAPL 160.20000 51507309 881623
14593 20080423 APPLE INC AAPL 162.89000 53749801 881623
14593 20080424 APPLE INC AAPL 168.94000 60622603 881623
14593 20080425 APPLE INC AAPL 169.73000 35842225 881623
14593 20080428 APPLE INC AAPL 172.24001 28116734 881623
14593 20080429 APPLE INC AAPL 175.05000 32981265 881623
14593 20080430 APPLE INC AAPL 173.95000 40702408 881623
14593 20080501 APPLE INC AAPL 180.00000 32271181 881623
14593 20080502 APPLE INC AAPL 180.94000 35935103 881623
14593 20080505 APPLE INC AAPL 184.73000 30519681 881623
14593 20080506 APPLE INC AAPL 186.66000 32816429 881623
14593 20080507 APPLE INC AAPL 182.59000 41324976 881623
14593 20080508 APPLE INC AAPL 185.06000 32110148 881623
14593 20080509 APPLE INC AAPL 183.45000 24043301 881623
14593 20080512 APPLE INC AAPL 188.16000 29266070 881623
14593 20080513 APPLE INC AAPL 189.96001 29401281 881623
14593 20080514 APPLE INC AAPL 186.25999 32971983 881623
14593 20080515 APPLE INC AAPL 189.73000 31190382 881623
14593 20080516 APPLE INC AAPL 187.62010 27349235 881623
14593 20080519 APPLE INC AAPL 183.60001 33797911 881623
14593 20080520 APPLE INC AAPL 185.89999 34637473 881623
14593 20080521 APPLE INC AAPL 178.19000 41346890 881623
14593 20080522 APPLE INC AAPL 177.05000 43109519 881623
14593 20080523 APPLE INC AAPL 181.17000 32442844 881623
14593 20080527 APPLE INC AAPL 186.42999 28175919 881623
14593 20080528 APPLE INC AAPL 187.00999 26535204 881623
14593 20080529 APPLE INC AAPL 186.69000 23113799 881623
14593 20080530 APPLE INC AAPL 188.75000 21792225 881623
14593 20080602 APPLE INC AAPL 186.10001 24280000 881623
14593 20080603 APPLE INC AAPL 185.37000 27043667 881623
14593 20080604 APPLE INC AAPL 185.19000 25984189 881623
14593 20080605 APPLE INC AAPL 189.42999 26980512 881623
14593 20080606 APPLE INC AAPL 185.64000 34526657 881623
14593 20080609 APPLE INC AAPL 181.61000 67442635 881623
14593 20080610 APPLE INC AAPL 185.64000 40748010 881623
14593 20080611 APPLE INC AAPL 180.81000 34316509 881623
14593 20080612 APPLE INC AAPL 173.25999 46723913 881623
14593 20080613 APPLE INC AAPL 172.37000 48067526 881623
14593 20080616 APPLE INC AAPL 176.84000 37561768 881623
14593 20080617 APPLE INC AAPL 181.42999 32148419 881623
14593 20080618 APPLE INC AAPL 178.75000 29033320 881623
14593 20080619 APPLE INC AAPL 180.89999 28313143 881623
14593 20080620 APPLE INC AAPL 175.27000 31756840 881623
14593 20080623 APPLE INC AAPL 173.16000 23072324 881623
14593 20080624 APPLE INC AAPL 173.25000 22216923 881623
14593 20080625 APPLE INC AAPL 177.39000 23016167 881623
14593 20080626 APPLE INC AAPL 168.25999 31060440 881623
14593 20080627 APPLE INC AAPL 170.09000 37228250 885747
14593 20080630 APPLE INC AAPL 167.44000 24440648 885747
14593 20080701 APPLE INC AAPL 174.67999 39681338 885747
14593 20080702 APPLE INC AAPL 168.17999 29951688 885747
14593 20080703 APPLE INC AAPL 170.12000 18695412 885747
14593 20080707 APPLE INC AAPL 175.16000 29295508 885747
14593 20080708 APPLE INC AAPL 179.55000 31738989 885747
14593 20080709 APPLE INC AAPL 174.25000 32017550 885747
14593 20080710 APPLE INC AAPL 176.63000 30024747 885747
14593 20080711 APPLE INC AAPL 172.58000 33216814 885876
14593 20080714 APPLE INC AAPL 173.88000 31645190 885876
14593 20080715 APPLE INC AAPL 169.64000 37145709 885876
14593 20080716 APPLE INC AAPL 172.81000 26716567 885876
14593 20080717 APPLE INC AAPL 171.81000 27053356 885876
14593 20080718 APPLE INC AAPL 165.14999 31016721 885876
14593 20080721 APPLE INC AAPL 166.28999 48584260 885876
14593 20080722 APPLE INC AAPL 162.02000 67127822 885876
14593 20080723 APPLE INC AAPL 166.25999 37960821 885876
14593 20080724 APPLE INC AAPL 159.03000 29986320 885876
14593 20080725 APPLE INC AAPL 162.12000 22638622 885876
14593 20080728 APPLE INC AAPL 154.39999 27903091 885876
14593 20080729 APPLE INC AAPL 157.08000 24468965 885876
14593 20080730 APPLE INC AAPL 159.88000 25902261 885876
14593 20080731 APPLE INC AAPL 158.95000 22768625 885876
14593 20080801 APPLE INC AAPL 156.66000 19461195 885876
14593 20080804 APPLE INC AAPL 153.23000 21168096 885876
14593 20080805 APPLE INC AAPL 160.64000 24600469 885876
14593 20080806 APPLE INC AAPL 164.19000 28266458 885876
14593 20080807 APPLE INC AAPL 163.57001 24017815 885876
14593 20080808 APPLE INC AAPL 169.55000 25508820 885876
14593 20080811 APPLE INC AAPL 173.56000 31832206 885876
14593 20080812 APPLE INC AAPL 176.73000 29873366 885876
14593 20080813 APPLE INC AAPL 179.30000 30100986 885876
14593 20080814 APPLE INC AAPL 179.32001 25403601 885876
14593 20080815 APPLE INC AAPL 175.74001 25297183 885876
14593 20080818 APPLE INC AAPL 175.39000 19714732 885876
14593 20080819 APPLE INC AAPL 173.53000 22008636 885876
14593 20080820 APPLE INC AAPL 175.84000 18111738 885876
14593 20080821 APPLE INC AAPL 174.28999 19286365 885876
14593 20080822 APPLE INC AAPL 176.78999 15705673 885876
14593 20080825 APPLE INC AAPL 172.55000 17305550 885876
14593 20080826 APPLE INC AAPL 173.64000 15921448 885876
14593 20080827 APPLE INC AAPL 174.67000 17063546 885876
14593 20080828 APPLE INC AAPL 173.74001 15406578 885876
14593 20080829 APPLE INC AAPL 169.53000 21409304 885876
14593 20080902 APPLE INC AAPL 166.19000 27908193 885876
14593 20080903 APPLE INC AAPL 166.96001 26250617 885876
14593 20080904 APPLE INC AAPL 161.22000 26583882 885876
14593 20080905 APPLE INC AAPL 160.17999 28102959 885876
14593 20080908 APPLE INC AAPL 157.92000 37366811 885876
14593 20080909 APPLE INC AAPL 151.67999 44466156 885876
14593 20080910 APPLE INC AAPL 151.61000 34761594 885876
14593 20080911 APPLE INC AAPL 152.64999 34691922 885876
14593 20080912 APPLE INC AAPL 148.94000 28332772 885876
14593 20080915 APPLE INC AAPL 140.36000 32880587 885876
14593 20080916 APPLE INC AAPL 139.88000 42853675 885876
14593 20080917 APPLE INC AAPL 127.83000 42876486 885876
14593 20080918 APPLE INC AAPL 134.09000 59742082 885876
14593 20080919 APPLE INC AAPL 140.91000 51144364 885876
14593 20080922 APPLE INC AAPL 131.05000 30596882 885876
14593 20080923 APPLE INC AAPL 126.84000 45828095 885876
14593 20080924 APPLE INC AAPL 128.71001 37406288 885876
14593 20080925 APPLE INC AAPL 131.92999 35930140 885876
14593 20080926 APPLE INC AAPL 128.24001 40232128 888326
14593 20080929 APPLE INC AAPL 105.26000 93647389 888326
14593 20080930 APPLE INC AAPL 113.66000 58135208 888326
14593 20081001 APPLE INC AAPL 109.12000 46335651 888326
14593 20081002 APPLE INC AAPL 100.10000 57518522 888326
14593 20081003 APPLE INC AAPL 97.07000 82142815 888326
14593 20081006 APPLE INC AAPL 98.14000 75279839 888326
14593 20081007 APPLE INC AAPL 89.16000 67205877 888326
14593 20081008 APPLE INC AAPL 89.79000 78903226 888326
14593 20081009 APPLE INC AAPL 88.74000 57792599 888326
14593 20081010 APPLE INC AAPL 96.80000 79305451 888326
14593 20081013 APPLE INC AAPL 110.26000 55017170 888326
14593 20081014 APPLE INC AAPL 104.08000 70849596 888326
14593 20081015 APPLE INC AAPL 97.95000 56579295 888326
14593 20081016 APPLE INC AAPL 101.89000 70726273 888326
14593 20081017 APPLE INC AAPL 97.40000 62970711 888326
14593 20081020 APPLE INC AAPL 98.44000 55330732 888326
14593 20081021 APPLE INC AAPL 91.49000 78389009 888326
14593 20081022 APPLE INC AAPL 96.87000 80314583 888326
14593 20081023 APPLE INC AAPL 98.23000 59836774 888326
14593 20081024 APPLE INC AAPL 96.38000 56237993 888935
14593 20081027 APPLE INC AAPL 92.09000 43193056 888935
14593 20081028 APPLE INC AAPL 99.91000 58416374 888935
14593 20081029 APPLE INC AAPL 104.55000 69764344 888935
14593 20081030 APPLE INC AAPL 111.04000 58503770 888935
14593 20081031 APPLE INC AAPL 107.59000 59291831 888935
14593 20081103 APPLE INC AAPL 106.96000 37801625 888935
14593 20081104 APPLE INC AAPL 110.99000 49998779 888935
14593 20081105 APPLE INC AAPL 103.30000 44918163 888935
14593 20081106 APPLE INC AAPL 99.10000 47134542 888935
14593 20081107 APPLE INC AAPL 98.24000 39129879 888935
14593 20081110 APPLE INC AAPL 95.88000 40210379 888935
14593 20081111 APPLE INC AAPL 94.77000 43749871 888935
14593 20081112 APPLE INC AAPL 90.12000 42104712 888935
14593 20081113 APPLE INC AAPL 96.44000 66277518 888935
14593 20081114 APPLE INC AAPL 90.24000 50188530 888935
14593 20081117 APPLE INC AAPL 88.14000 41532997 888935
14593 20081118 APPLE INC AAPL 89.91000 43232258 888935
14593 20081119 APPLE INC AAPL 86.29000 41866901 888935
14593 20081120 APPLE INC AAPL 80.49000 61312737 888935
14593 20081121 APPLE INC AAPL 82.58000 56057764 888935
14593 20081124 APPLE INC AAPL 92.95000 51526304 888935
14593 20081125 APPLE INC AAPL 90.80000 44141575 888935
14593 20081126 APPLE INC AAPL 95.00000 32160801 888935
14593 20081128 APPLE INC AAPL 92.67000 10758010 888935
14593 20081201 APPLE INC AAPL 88.93000 33005789 888935
14593 20081202 APPLE INC AAPL 92.47000 41051307 888935
14593 20081203 APPLE INC AAPL 95.90000 47550103 888935
14593 20081204 APPLE INC AAPL 91.41000 38992571 888935
14593 20081205 APPLE INC AAPL 94.00000 37300920 888935
14593 20081208 APPLE INC AAPL 99.72000 43416626 888935
14593 20081209 APPLE INC AAPL 100.06000 42997168 888935
14593 20081210 APPLE INC AAPL 98.21000 33612137 889485
14593 20081211 APPLE INC AAPL 95.00000 37265807 889485
14593 20081212 APPLE INC AAPL 98.27000 37207627 889485
14593 20081215 APPLE INC AAPL 94.75000 31859400 889485
14593 20081216 APPLE INC AAPL 95.43000 38604435 889485
14593 20081217 APPLE INC AAPL 89.16000 45650695 889485
14593 20081218 APPLE INC AAPL 89.43000 30633639 889485
14593 20081219 APPLE INC AAPL 90.00000 29858694 889485
14593 20081222 APPLE INC AAPL 85.74000 31241768 889485
14593 20081223 APPLE INC AAPL 86.38000 23636348 889485
14593 20081224 APPLE INC AAPL 85.04000 10004247 889485
14593 20081226 APPLE INC AAPL 85.81000 11365689 890415
14593 20081229 APPLE INC AAPL 86.61000 25117779 890415
14593 20081230 APPLE INC AAPL 86.29000 35647096 890415
14593 20081231 APPLE INC AAPL 85.35000 22503881 890415
14593 20090102 APPLE INC AAPL 90.75000 28014289 890415
14593 20090105 APPLE INC AAPL 94.58000 41844475 890415
14593 20090106 APPLE INC AAPL 93.02000 47875392 890415
14593 20090107 APPLE INC AAPL 91.01000 27744415 890415
14593 20090108 APPLE INC AAPL 92.70000 24662123 890415
14593 20090109 APPLE INC AAPL 90.58000 20110229 890415
14593 20090112 APPLE INC AAPL 88.66000 22611994 890554
14593 20090113 APPLE INC AAPL 87.71000 29403654 890554
14593 20090114 APPLE INC AAPL 85.33000 39488108 890554
14593 20090115 APPLE INC AAPL 83.38000 54368846 890554
14593 20090116 APPLE INC AAPL 82.33000 38279836 890554
14593 20090120 APPLE INC AAPL 78.20000 33469742 890554
14593 20090121 APPLE INC AAPL 82.83000 40142258 890554
14593 20090122 APPLE INC AAPL 88.36000 51367867 890554
14593 20090123 APPLE INC AAPL 88.36000 28005540 890554
14593 20090126 APPLE INC AAPL 89.64000 25536811 890554
14593 20090127 APPLE INC AAPL 90.73000 22523818 890554
14593 20090128 APPLE INC AAPL 94.20000 32011582 890554
14593 20090129 APPLE INC AAPL 93.00000 21620933 890554
14593 20090130 APPLE INC AAPL 90.13000 23710024 890554
14593 20090202 APPLE INC AAPL 91.51000 20467836 890554
14593 20090203 APPLE INC AAPL 92.98000 22060013 890554
14593 20090204 APPLE INC AAPL 93.55000 30056554 890554
14593 20090205 APPLE INC AAPL 96.46000 27645701 890554
14593 20090206 APPLE INC AAPL 99.72000 25337716 890554
14593 20090209 APPLE INC AAPL 102.51000 26423565 890554
14593 20090210 APPLE INC AAPL 97.83000 31618587 890554
14593 20090211 APPLE INC AAPL 96.82000 25070903 890554
14593 20090212 APPLE INC AAPL 99.27000 30272806 890554
14593 20090213 APPLE INC AAPL 99.16000 22433175 890554
14593 20090217 APPLE INC AAPL 94.53000 25078893 890554
14593 20090218 APPLE INC AAPL 94.37000 25115332 890554
14593 20090219 APPLE INC AAPL 90.64000 33926945 890554
14593 20090220 APPLE INC AAPL 91.20000 28440805 890554
14593 20090223 APPLE INC AAPL 86.95000 29622983 890554
14593 20090224 APPLE INC AAPL 90.25000 30340498 890554
14593 20090225 APPLE INC AAPL 91.16000 31196133 890554
14593 20090226 APPLE INC AAPL 89.19000 23709510 890554
14593 20090227 APPLE INC AAPL 89.31000 26573363 890554
14593 20090302 APPLE INC AAPL 87.94000 28900844 890554
14593 20090303 APPLE INC AAPL 88.37000 27389295 890554
14593 20090304 APPLE INC AAPL 91.17000 27721665 890554
14593 20090305 APPLE INC AAPL 88.84000 26510028 890554
14593 20090306 APPLE INC AAPL 85.30000 37776065 890554
14593 20090309 APPLE INC AAPL 83.11000 26092492 890554
14593 20090310 APPLE INC AAPL 88.62750 31167596 890554
14593 20090311 APPLE INC AAPL 92.68000 31553949 890554
14593 20090312 APPLE INC AAPL 96.35000 28554097 890554
14593 20090313 APPLE INC AAPL 95.93000 22435138 890554
14593 20090316 APPLE INC AAPL 95.42000 29679984 890554
14593 20090317 APPLE INC AAPL 99.66000 29338622 890554
14593 20090318 APPLE INC AAPL 101.52000 29478244 890554
14593 20090319 APPLE INC AAPL 101.62000 18568051 890554
14593 20090320 APPLE INC AAPL 101.59000 25594662 890554
14593 20090323 APPLE INC AAPL 107.66000 24617528 890554
14593 20090324 APPLE INC AAPL 106.50100 23680011 890554
14593 20090325 APPLE INC AAPL 106.49000 23734992 890554
14593 20090326 APPLE INC AAPL 109.87000 22591744 890554
14593 20090327 APPLE INC AAPL 106.85000 18071472 892110
14593 20090330 APPLE INC AAPL 104.49000 18576834 892110
14593 20090331 APPLE INC AAPL 105.12000 20843119 892110
14593 20090401 APPLE INC AAPL 108.69000 21813026 892110
14593 20090402 APPLE INC AAPL 112.71000 29950025 892110
14593 20090403 APPLE INC AAPL 115.99000 23406369 892110
14593 20090406 APPLE INC AAPL 118.45000 24067292 892110
14593 20090407 APPLE INC AAPL 115.00000 19679827 892110
14593 20090408 APPLE INC AAPL 116.32000 16633862 892110
14593 20090409 APPLE INC AAPL 119.57000 19455816 892110
14593 20090413 APPLE INC AAPL 120.22000 14289008 892110
14593 20090414 APPLE INC AAPL 118.31000 16697580 892110
14593 20090415 APPLE INC AAPL 117.64000 15207661 892110
14593 20090416 APPLE INC AAPL 121.45000 21836961 892110
14593 20090417 APPLE INC AAPL 123.42000 18194767 892110
14593 20090420 APPLE INC AAPL 120.50000 17130187 892110
14593 20090421 APPLE INC AAPL 121.76000 17272563 892110
14593 20090422 APPLE INC AAPL 121.51000 34462792 892110
14593 20090423 APPLE INC AAPL 125.40000 34780643 892110
14593 20090424 APPLE INC AAPL 123.90000 19847935 892110
14593 20090427 APPLE INC AAPL 124.73000 17561888 892110
14593 20090428 APPLE INC AAPL 123.90200 16704883 892110
14593 20090429 APPLE INC AAPL 125.14000 16814824 892110
14593 20090430 APPLE INC AAPL 125.83000 18248716 892110
14593 20090501 APPLE INC AAPL 127.24000 14552561 892110
14593 20090504 APPLE INC AAPL 132.07001 22237122 892110
14593 20090505 APPLE INC AAPL 132.71001 14597973 892110
14593 20090506 APPLE INC AAPL 132.50000 17366185 892110
14593 20090507 APPLE INC AAPL 129.06000 19529515 892110
14593 20090508 APPLE INC AAPL 129.19000 17201193 892110
14593 20090511 APPLE INC AAPL 129.57001 15026467 892110
14593 20090512 APPLE INC AAPL 124.42000 22275100 892110
14593 20090513 APPLE INC AAPL 119.49000 21824589 892110
14593 20090514 APPLE INC AAPL 122.95000 16389144 892110
14593 20090515 APPLE INC AAPL 122.42000 13402397 892110
14593 20090518 APPLE INC AAPL 126.65000 16800720 892110
14593 20090519 APPLE INC AAPL 127.45000 13634603 892110
14593 20090520 APPLE INC AAPL 125.87000 14255634 892110
14593 20090521 APPLE INC AAPL 124.18000 14971036 892110
14593 20090522 APPLE INC AAPL 122.50000 10735102 892110
14593 20090526 APPLE INC AAPL 130.78000 23309923 892110
14593 20090527 APPLE INC AAPL 133.05000 23715964 892110
14593 20090528 APPLE INC AAPL 135.07001 18010434 892110
14593 20090529 APPLE INC AAPL 135.81000 16735245 892110
14593 20090601 APPLE INC AAPL 139.35001 16721281 892110
14593 20090602 APPLE INC AAPL 139.49001 16765453 892110
14593 20090603 APPLE INC AAPL 140.95000 20735207 892110
14593 20090604 APPLE INC AAPL 143.74001 20206084 892110
14593 20090605 APPLE INC AAPL 144.67000 23120158 892110
14593 20090608 APPLE INC AAPL 143.85001 34013808 892110
14593 20090609 APPLE INC AAPL 142.72000 24707422 892110
14593 20090610 APPLE INC AAPL 140.25000 25125961 892110
14593 20090611 APPLE INC AAPL 139.95000 19209160 892110
14593 20090612 APPLE INC AAPL 136.97000 20569502 892110
14593 20090615 APPLE INC AAPL 136.09000 19828881 892110
14593 20090616 APPLE INC AAPL 136.35001 18817405 892110
14593 20090617 APPLE INC AAPL 135.58000 20932273 892110
14593 20090618 APPLE INC AAPL 135.88000 15640930 892110
14593 20090619 APPLE INC AAPL 139.48000 26191689 892110
14593 20090622 APPLE INC AAPL 137.37000 23837337 892110
14593 20090623 APPLE INC AAPL 134.00999 25749667 892110
14593 20090624 APPLE INC AAPL 136.22000 17762336 892110
14593 20090625 APPLE INC AAPL 139.86000 21528208 892110
14593 20090626 APPLE INC AAPL 142.44000 15992311 895735
14593 20090629 APPLE INC AAPL 141.97000 20650382 895735
14593 20090630 APPLE INC AAPL 142.42999 15884495 895735
14593 20090701 APPLE INC AAPL 142.83000 15125951 895735
14593 20090702 APPLE INC AAPL 140.02000 13592504 895735
14593 20090706 APPLE INC AAPL 138.61000 18244063 895735
14593 20090707 APPLE INC AAPL 135.39999 16903107 895735
14593 20090708 APPLE INC AAPL 137.22000 20568860 895735
14593 20090709 APPLE INC AAPL 136.36000 12561598 895735
14593 20090710 APPLE INC AAPL 138.52000 16235240 895735
14593 20090713 APPLE INC AAPL 142.34000 17675846 895817
14593 20090714 APPLE INC AAPL 142.27000 12714929 895817
14593 20090715 APPLE INC AAPL 146.88000 17786955 895817
14593 20090716 APPLE INC AAPL 147.52000 14420042 895817
14593 20090717 APPLE INC AAPL 151.75000 21920125 895817
14593 20090720 APPLE INC AAPL 152.90900 26927994 895817
14593 20090721 APPLE INC AAPL 151.50999 32140395 895817
14593 20090722 APPLE INC AAPL 156.74001 31924947 895817
14593 20090723 APPLE INC AAPL 157.82001 19370720 895817
14593 20090724 APPLE INC AAPL 159.98599 16088548 895817
14593 20090727 APPLE INC AAPL 160.10001 15934327 895817
14593 20090728 APPLE INC AAPL 160.00000 13400012 895817
14593 20090729 APPLE INC AAPL 160.03000 14067137 895817
14593 20090730 APPLE INC AAPL 162.78999 17254632 895817
14593 20090731 APPLE INC AAPL 163.39000 15523286 895817
14593 20090803 APPLE INC AAPL 166.42999 14540003 895817
14593 20090804 APPLE INC AAPL 165.55000 14535467 895817
14593 20090805 APPLE INC AAPL 165.11000 15532757 895817
14593 20090806 APPLE INC AAPL 163.91000 12692841 895817
14593 20090807 APPLE INC AAPL 165.50999 14249019 895817
14593 20090810 APPLE INC AAPL 164.72000 11021739 895817
14593 20090811 APPLE INC AAPL 162.83000 13080983 895817
14593 20090812 APPLE INC AAPL 165.31000 16453915 895817
14593 20090813 APPLE INC AAPL 168.42000 16158539 895817
14593 20090814 APPLE INC AAPL 166.78000 11385389 895817
14593 20090817 APPLE INC AAPL 159.59000 19321600 895817
14593 20090818 APPLE INC AAPL 164.00000 15896488 895817
14593 20090819 APPLE INC AAPL 164.60001 15174133 895817
14593 20090820 APPLE INC AAPL 166.33000 12625755 895817
14593 20090821 APPLE INC AAPL 169.22000 15323785 895817
14593 20090824 APPLE INC AAPL 169.06000 14993932 895817
14593 20090825 APPLE INC AAPL 169.39999 12000565 895817
14593 20090826 APPLE INC AAPL 167.41000 11198890 895817
14593 20090827 APPLE INC AAPL 169.45000 16536488 895817
14593 20090828 APPLE INC AAPL 170.05000 16800230 895817
14593 20090831 APPLE INC AAPL 168.21001 11533708 895817
14593 20090901 APPLE INC AAPL 165.29800 17402452 895817
14593 20090902 APPLE INC AAPL 165.17999 13500939 895817
14593 20090903 APPLE INC AAPL 166.55000 10887329 895817
14593 20090904 APPLE INC AAPL 170.31000 13841488 895817
14593 20090908 APPLE INC AAPL 172.92999 11656913 895817
14593 20090909 APPLE INC AAPL 171.14000 29748224 895817
14593 20090910 APPLE INC AAPL 172.56000 18012278 895817
14593 20090911 APPLE INC AAPL 172.16000 12869536 895817
14593 20090914 APPLE INC AAPL 173.72000 11841184 895817
14593 20090915 APPLE INC AAPL 175.16000 15655918 895817
14593 20090916 APPLE INC AAPL 181.87000 27870584 895817
14593 20090917 APPLE INC AAPL 184.55000 29737361 895817
14593 20090918 APPLE INC AAPL 185.02000 22232767 895817
14593 20090921 APPLE INC AAPL 184.02000 16497055 895817
14593 20090922 APPLE INC AAPL 184.48000 13167615 895817
14593 20090923 APPLE INC AAPL 185.50000 21960437 895817
14593 20090924 APPLE INC AAPL 183.82001 20431442 895817
14593 20090925 APPLE INC AAPL 182.37000 16551571 899806
14593 20090928 APPLE INC AAPL 186.15190 12389128 899806
14593 20090929 APPLE INC AAPL 185.38000 12713290 899806
14593 20090930 APPLE INC AAPL 185.35001 19819227 899806
14593 20091001 APPLE INC AAPL 180.85989 19487344 899806
14593 20091002 APPLE INC AAPL 184.89999 20333745 899806
14593 20091005 APPLE INC AAPL 186.02400 15587302 899806
14593 20091006 APPLE INC AAPL 190.00999 22200391 899806
14593 20091007 APPLE INC AAPL 190.25000 17117220 899806
14593 20091008 APPLE INC AAPL 189.27000 16135109 899806
14593 20091009 APPLE INC AAPL 190.47000 10947843 899806
14593 20091012 APPLE INC AAPL 190.81000 10621697 899806
14593 20091013 APPLE INC AAPL 190.02000 12811711 899806
14593 20091014 APPLE INC AAPL 191.28999 13855022 899806
14593 20091015 APPLE INC AAPL 190.56000 13729339 899806
14593 20091016 APPLE INC AAPL 188.05000 15855882 900678
14593 20091019 APPLE INC AAPL 189.86000 34974472 900678
14593 20091020 APPLE INC AAPL 198.75999 41821115 900678
14593 20091021 APPLE INC AAPL 204.92000 43761891 900678
14593 20091022 APPLE INC AAPL 205.20000 28931800 900678
14593 20091023 APPLE INC AAPL 203.94000 15402684 900678
14593 20091026 APPLE INC AAPL 202.48000 17775639 900678
14593 20091027 APPLE INC AAPL 197.37000 27756144 900678
14593 20091028 APPLE INC AAPL 192.39999 29968494 900678
14593 20091029 APPLE INC AAPL 196.35001 20938575 900678
14593 20091030 APPLE INC AAPL 188.50000 26324004 900678
14593 20091102 APPLE INC AAPL 189.31000 24944563 900678
14593 20091103 APPLE INC AAPL 188.75000 19081933 900678
14593 20091104 APPLE INC AAPL 190.81000 17834747 900678
14593 20091105 APPLE INC AAPL 194.03011 14123464 900678
14593 20091106 APPLE INC AAPL 194.34000 10829084 900678
14593 20091109 APPLE INC AAPL 201.46001 19595641 900678
14593 20091110 APPLE INC AAPL 202.98000 14823938 900678
14593 20091111 APPLE INC AAPL 203.25000 16345883 900678
14593 20091112 APPLE INC AAPL 201.99001 13406586 900678
14593 20091113 APPLE INC AAPL 204.45000 12710823 900678
14593 20091116 APPLE INC AAPL 206.63000 17893110 900678
14593 20091117 APPLE INC AAPL 207.00000 14709240 900678
14593 20091118 APPLE INC AAPL 205.96001 13872640 900678
14593 20091119 APPLE INC AAPL 200.50999 19941389 900678
14593 20091120 APPLE INC AAPL 199.92000 14931552 900678
14593 20091123 APPLE INC AAPL 205.88000 17814016 900678
14593 20091124 APPLE INC AAPL 204.44000 11707843 900678
14593 20091125 APPLE INC AAPL 204.19000 10539812 900678
14593 20091127 APPLE INC AAPL 200.59000 10880390 900678
14593 20091130 APPLE INC AAPL 199.91000 15622989 900678
14593 20091201 APPLE INC AAPL 196.97000 17196298 900678
14593 20091202 APPLE INC AAPL 196.23000 26155257 900678
14593 20091203 APPLE INC AAPL 196.48000 16493311 900678
14593 20091204 APPLE INC AAPL 193.32001 30258920 905349
14593 20091207 APPLE INC AAPL 188.95000 26317884 905349
14593 20091208 APPLE INC AAPL 189.87000 25351318 905349
14593 20091209 APPLE INC AAPL 197.80000 25205077 905349
14593 20091210 APPLE INC AAPL 196.42999 18014688 905349
14593 20091211 APPLE INC AAPL 194.67000 15748899 905349
14593 20091214 APPLE INC AAPL 196.98000 18290007 905349
14593 20091215 APPLE INC AAPL 194.17000 15537416 905349
14593 20091216 APPLE INC AAPL 195.03000 13106023 905349
14593 20091217 APPLE INC AAPL 191.86000 14454858 905349
14593 20091218 APPLE INC AAPL 195.42999 22159300 905349
14593 20091221 APPLE INC AAPL 198.23000 22468457 905349
14593 20091222 APPLE INC AAPL 200.36000 12919429 905349
14593 20091223 APPLE INC AAPL 202.10001 12694277 905349
14593 20091224 APPLE INC AAPL 209.03999 18352414 906282
14593 20091228 APPLE INC AAPL 211.61000 23572391 906282
14593 20091229 APPLE INC AAPL 209.10001 16299047 906282
14593 20091230 APPLE INC AAPL 211.64000 15139706 906282
14593 20091231 APPLE INC AAPL 210.73199 12885016 906282
14593 20100104 APPLE INC AAPL 214.00999 18241224 906282
14593 20100105 APPLE INC AAPL 214.38000 22082278 906282
14593 20100106 APPLE INC AAPL 210.97000 20396105 906282
14593 20100107 APPLE INC AAPL 210.58000 17628746 906282
14593 20100108 APPLE INC AAPL 211.98000 16553861 906282
14593 20100111 APPLE INC AAPL 210.11000 17085997 906282
14593 20100112 APPLE INC AAPL 207.72000 21903456 906282
14593 20100113 APPLE INC AAPL 210.64999 22267060 906282
14593 20100114 APPLE INC AAPL 209.42999 15811930 906282
14593 20100115 APPLE INC AAPL 205.92999 21792710 906795
14593 20100119 APPLE INC AAPL 215.03999 26597167 906795
14593 20100120 APPLE INC AAPL 211.72501 22433416 906795
14593 20100121 APPLE INC AAPL 208.07201 22339679 906795
14593 20100122 APPLE INC AAPL 197.75000 32353278 906795
14593 20100125 APPLE INC AAPL 203.07500 39316161 906795
14593 20100126 APPLE INC AAPL 205.94000 68057437 906795
14593 20100127 APPLE INC AAPL 207.88400 63634021 906795
14593 20100128 APPLE INC AAPL 199.28999 43123961 906795
14593 20100129 APPLE INC AAPL 192.06300 45971390 906795
14593 20100201 APPLE INC AAPL 194.73000 27576409 906795
14593 20100202 APPLE INC AAPL 195.86000 25627574 906795
14593 20100203 APPLE INC AAPL 199.23000 22553343 906795
14593 20100204 APPLE INC AAPL 192.05000 27796720 906795
14593 20100205 APPLE INC AAPL 195.46001 31211996 906795
14593 20100208 APPLE INC AAPL 194.12000 17568306 906795
14593 20100209 APPLE INC AAPL 196.19000 23130192 906795
14593 20100210 APPLE INC AAPL 195.11600 13886651 906795
14593 20100211 APPLE INC AAPL 198.67000 20170465 906795
14593 20100212 APPLE INC AAPL 200.38000 23899479 906795
14593 20100216 APPLE INC AAPL 203.39999 19861692 906795
14593 20100217 APPLE INC AAPL 202.55000 15976141 906795
14593 20100218 APPLE INC AAPL 202.92799 15451881 906795
14593 20100219 APPLE INC AAPL 201.67000 15186275 906795
14593 20100222 APPLE INC AAPL 200.41600 14292683 906795
14593 20100223 APPLE INC AAPL 197.05901 20973110 906795
14593 20100224 APPLE INC AAPL 200.65601 16857464 906795
14593 20100225 APPLE INC AAPL 202.00000 24323109 906795
14593 20100226 APPLE INC AAPL 204.62000 18495264 906795
14593 20100301 APPLE INC AAPL 208.99001 20167640 906795
14593 20100302 APPLE INC AAPL 208.85001 20646228 906795
14593 20100303 APPLE INC AAPL 209.33000 13650536 906795
14593 20100304 APPLE INC AAPL 210.71001 13415703 906795
14593 20100305 APPLE INC AAPL 218.95000 33067131 906795
14593 20100308 APPLE INC AAPL 219.08000 15859399 906795
14593 20100309 APPLE INC AAPL 223.02000 33547308 906795
14593 20100310 APPLE INC AAPL 224.84000 21794275 906795
14593 20100311 APPLE INC AAPL 225.50000 14862442 906795
14593 20100312 APPLE INC AAPL 226.60001 15240222 906795
14593 20100315 APPLE INC AAPL 223.84000 18067401 906795
14593 20100316 APPLE INC AAPL 224.45000 16323981 906795
14593 20100317 APPLE INC AAPL 224.12000 16481121 906795
14593 20100318 APPLE INC AAPL 224.64999 12575771 906795
14593 20100319 APPLE INC AAPL 222.24989 20532679 906795
14593 20100322 APPLE INC AAPL 224.75000 16726458 906795
14593 20100323 APPLE INC AAPL 228.36000 22018437 906795
14593 20100324 APPLE INC AAPL 229.37000 21782020 906795
14593 20100325 APPLE INC AAPL 226.64999 19886378 906795
14593 20100326 APPLE INC AAPL 230.89999 23416104 909636
14593 20100329 APPLE INC AAPL 232.39000 19811377 909636
14593 20100330 APPLE INC AAPL 235.84500 19425617 909636
14593 20100331 APPLE INC AAPL 235.00000 15807603 909636
14593 20100401 APPLE INC AAPL 235.97000 22189562 909636
14593 20100405 APPLE INC AAPL 238.49001 25113739 909636
14593 20100406 APPLE INC AAPL 239.53999 16382984 909636
14593 20100407 APPLE INC AAPL 240.60001 22995751 909636
14593 20100408 APPLE INC AAPL 239.95000 20945986 909636
14593 20100409 APPLE INC AAPL 241.78999 12249340 909938
14593 20100412 APPLE INC AAPL 242.28999 12219470 909938
14593 20100413 APPLE INC AAPL 242.42999 11275587 909938
14593 20100414 APPLE INC AAPL 245.69000 14871328 909938
14593 20100415 APPLE INC AAPL 248.92000 13870317 909938
14593 20100416 APPLE INC AAPL 247.39999 27428929 909938
14593 20100419 APPLE INC AAPL 247.07001 20791561 909938
14593 20100420 APPLE INC AAPL 244.59000 27242351 909938
14593 20100421 APPLE INC AAPL 259.22000 36080744 909938
14593 20100422 APPLE INC AAPL 266.46951 29059869 909938
14593 20100423 APPLE INC AAPL 270.82999 29154514 909938
14593 20100426 APPLE INC AAPL 269.50000 17568016 909938
14593 20100427 APPLE INC AAPL 262.04001 26050382 909938
14593 20100428 APPLE INC AAPL 261.60001 27891682 909938
14593 20100429 APPLE INC AAPL 268.64001 20456235 909938
14593 20100430 APPLE INC AAPL 261.09000 20096137 909938
14593 20100503 APPLE INC AAPL 266.35001 16722152 909938
14593 20100504 APPLE INC AAPL 258.67999 26838617 909938
14593 20100505 APPLE INC AAPL 255.98500 32555484 909938
14593 20100506 APPLE INC AAPL 246.25000 47763853 909938
14593 20100507 APPLE INC AAPL 235.86000 61546277 909938
14593 20100510 APPLE INC AAPL 253.99001 36310334 909938
14593 20100511 APPLE INC AAPL 256.51999 31269540 909938
14593 20100512 APPLE INC AAPL 262.09000 24099496 909938
14593 20100513 APPLE INC AAPL 258.35999 22179766 909938
14593 20100514 APPLE INC AAPL 253.82001 27969213 909938
14593 20100517 APPLE INC AAPL 254.22000 27927686 909938
14593 20100518 APPLE INC AAPL 252.36000 28651736 909938
14593 20100519 APPLE INC AAPL 248.34000 37588716 909938
14593 20100520 APPLE INC AAPL 237.75999 47089230 909938
14593 20100521 APPLE INC AAPL 242.32001 44813081 909938
14593 20100524 APPLE INC AAPL 246.75999 27693587 909938
14593 20100525 APPLE INC AAPL 245.22000 38537030 909938
14593 20100526 APPLE INC AAPL 244.10899 31453187 909938
14593 20100527 APPLE INC AAPL 253.35001 24590770 909938
14593 20100528 APPLE INC AAPL 256.88000 30042554 909938
14593 20100601 APPLE INC AAPL 260.82999 32353080 909938
14593 20100602 APPLE INC AAPL 263.95001 25400901 909938
14593 20100603 APPLE INC AAPL 263.12000 23929192 909938
14593 20100604 APPLE INC AAPL 255.96500 27992969 909938
14593 20100607 APPLE INC AAPL 250.94000 32679163 909938
14593 20100608 APPLE INC AAPL 249.33000 36765548 909938
14593 20100609 APPLE INC AAPL 243.20000 31530992 909938
14593 20100610 APPLE INC AAPL 250.50999 28790289 909938
14593 20100611 APPLE INC AAPL 253.50999 20119227 909938
14593 20100614 APPLE INC AAPL 254.28000 22235136 909938
14593 20100615 APPLE INC AAPL 259.69000 21473940 909938
14593 20100616 APPLE INC AAPL 267.25000 28760892 909938
14593 20100617 APPLE INC AAPL 271.87000 32027185 909938
14593 20100618 APPLE INC AAPL 274.07401 28639451 909938
14593 20100621 APPLE INC AAPL 270.17001 28585989 909938
14593 20100622 APPLE INC AAPL 273.85001 26469803 909938
14593 20100623 APPLE INC AAPL 270.97000 28221973 909938
14593 20100624 APPLE INC AAPL 269.00000 26322538 909938
14593 20100625 APPLE INC AAPL 266.70001 20292812 913482
14593 20100628 APPLE INC AAPL 268.29999 21608672 913482
14593 20100629 APPLE INC AAPL 256.17001 41767499 913482
14593 20100630 APPLE INC AAPL 251.53000 27301121 913482
14593 20100701 APPLE INC AAPL 248.48000 37739510 913482
14593 20100702 APPLE INC AAPL 246.94000 25530320 913482
14593 20100706 APPLE INC AAPL 248.63000 22719547 913482
14593 20100707 APPLE INC AAPL 258.66501 24131413 913482
14593 20100708 APPLE INC AAPL 258.09000 27136741 913482
14593 20100709 APPLE INC AAPL 259.62000 15964911 913563
14593 20100712 APPLE INC AAPL 257.28500 20691030 913563
14593 20100713 APPLE INC AAPL 251.79800 43798276 913563
14593 20100714 APPLE INC AAPL 252.72701 29881491 913563
14593 20100715 APPLE INC AAPL 251.45000 30452163 913563
14593 20100716 APPLE INC AAPL 249.89999 38318973 913563
14593 20100719 APPLE INC AAPL 245.58000 37630186 913563
14593 20100720 APPLE INC AAPL 251.89000 39701190 913563
14593 20100721 APPLE INC AAPL 254.24001 43706089 913563
14593 20100722 APPLE INC AAPL 259.02399 23873500 913563
14593 20100723 APPLE INC AAPL 259.94000 19715640 913563
14593 20100726 APPLE INC AAPL 259.28000 15474579 913563
14593 20100727 APPLE INC AAPL 264.07999 21534698 913563
14593 20100728 APPLE INC AAPL 260.95999 19153745 913563
14593 20100729 APPLE INC AAPL 258.10999 23790439 913563
14593 20100730 APPLE INC AAPL 257.25000 16571367 913563
14593 20100802 APPLE INC AAPL 261.85001 15764617 913563
14593 20100803 APPLE INC AAPL 261.92999 15367772 913563
14593 20100804 APPLE INC AAPL 262.98001 15634027 913563
14593 20100805 APPLE INC AAPL 261.70001 10724393 913563
14593 20100806 APPLE INC AAPL 260.09100 16647583 913563
14593 20100809 APPLE INC AAPL 261.75000 11244714 913563
14593 20100810 APPLE INC AAPL 259.41000 16752383 913563
14593 20100811 APPLE INC AAPL 250.19000 23137344 913563
14593 20100812 APPLE INC AAPL 251.78999 19739168 913563
14593 20100813 APPLE INC AAPL 249.10001 13112180 913563
14593 20100816 APPLE INC AAPL 247.64000 11827182 913563
14593 20100817 APPLE INC AAPL 251.97000 15671463 913563
14593 20100818 APPLE INC AAPL 253.07001 12579557 913563
14593 20100819 APPLE INC AAPL 249.88000 15937627 913563
14593 20100820 APPLE INC AAPL 249.64000 14234787 913563
14593 20100823 APPLE INC AAPL 245.80000 15310394 913563
14593 20100824 APPLE INC AAPL 239.92999 22264193 913563
14593 20100825 APPLE INC AAPL 242.89000 22109431 913563
14593 20100826 APPLE INC AAPL 240.28000 17279741 913563
14593 20100827 APPLE INC AAPL 241.62000 20232485 913563
14593 20100830 APPLE INC AAPL 242.50000 14222564 913563
14593 20100831 APPLE INC AAPL 243.10001 15611986 913563
14593 20100901 APPLE INC AAPL 250.33000 25825907 913563
14593 20100902 APPLE INC AAPL 252.17000 15306551 913563
14593 20100903 APPLE INC AAPL 258.76999 19234655 913563
14593 20100907 APPLE INC AAPL 257.81000 12735911 913563
14593 20100908 APPLE INC AAPL 262.92001 19482515 913563
14593 20100909 APPLE INC AAPL 263.07001 16224333 913563
14593 20100910 APPLE INC AAPL 263.41000 14306084 913563
14593 20100913 APPLE INC AAPL 267.04001 14481589 913563
14593 20100914 APPLE INC AAPL 268.06000 15096027 913563
14593 20100915 APPLE INC AAPL 270.22000 15876274 913563
14593 20100916 APPLE INC AAPL 276.57001 24025215 913563
14593 20100917 APPLE INC AAPL 275.37000 23241194 913563
14593 20100920 APPLE INC AAPL 283.23001 24369898 913563
14593 20100921 APPLE INC AAPL 283.76999 24732159 913563
14593 20100922 APPLE INC AAPL 287.75000 21604304 913563
14593 20100923 APPLE INC AAPL 288.92001 29153598 913563
14593 20100924 APPLE INC AAPL 292.32001 24032636 915970
14593 20100927 APPLE INC AAPL 291.16400 17891074 915970
14593 20100928 APPLE INC AAPL 286.85999 38283236 915970
14593 20100929 APPLE INC AAPL 287.37000 17550030 915970
14593 20100930 APPLE INC AAPL 283.75000 25315537 915970
14593 20101001 APPLE INC AAPL 282.51999 16839844 915970
14593 20101004 APPLE INC AAPL 278.64001 16393639 915970
14593 20101005 APPLE INC AAPL 288.94000 18574884 915970
14593 20101006 APPLE INC AAPL 289.19000 24983040 915970
14593 20101007 APPLE INC AAPL 289.22000 14988516 915970
14593 20101008 APPLE INC AAPL 294.07001 24125913 915970
14593 20101011 APPLE INC AAPL 295.35999 15773309 915970
14593 20101012 APPLE INC AAPL 298.54001 20612277 915970
14593 20101013 APPLE INC AAPL 300.14001 23063222 915970
14593 20101014 APPLE INC AAPL 302.31000 16265673 915970
14593 20101015 APPLE INC AAPL 314.73999 33786017 917307
14593 20101018 APPLE INC AAPL 318.00000 41067578 917307
14593 20101019 APPLE INC AAPL 309.48999 45715087 917307
14593 20101020 APPLE INC AAPL 310.53000 26600714 917307
14593 20101021 APPLE INC AAPL 309.51999 20315290 917307
14593 20101022 APPLE INC AAPL 307.47000 13885004 917307
14593 20101025 APPLE INC AAPL 308.84000 14360765 917307
14593 20101026 APPLE INC AAPL 308.04999 14565577 917307
14593 20101027 APPLE INC AAPL 307.82999 14751717 917307
14593 20101028 APPLE INC AAPL 305.23999 20438035 917307
14593 20101029 APPLE INC AAPL 300.98001 15808846 917307
14593 20101101 APPLE INC AAPL 304.17999 15898044 917307
14593 20101102 APPLE INC AAPL 309.35999 16004366 917307
14593 20101103 APPLE INC AAPL 312.79999 18827858 917307
14593 20101104 APPLE INC AAPL 318.26999 23734197 917307
14593 20101105 APPLE INC AAPL 317.13000 13409552 917307
14593 20101108 APPLE INC AAPL 318.62000 10522061 917307
14593 20101109 APPLE INC AAPL 316.07999 14149842 917307
14593 20101110 APPLE INC AAPL 318.03000 14260598 917307
14593 20101111 APPLE INC AAPL 316.65500 13422816 917307
14593 20101112 APPLE INC AAPL 308.03000 29405801 917307
14593 20101115 APPLE INC AAPL 307.03500 15057055 917307
14593 20101116 APPLE INC AAPL 301.59000 24340322 917307
14593 20101117 APPLE INC AAPL 300.50000 17841578 917307
14593 20101118 APPLE INC AAPL 308.42999 18422776 917307
14593 20101119 APPLE INC AAPL 306.73001 14132745 917307
14593 20101122 APPLE INC AAPL 313.35999 14749183 917307
14593 20101123 APPLE INC AAPL 308.73001 19131221 917307
14593 20101124 APPLE INC AAPL 314.79501 15377888 917307
14593 20101126 APPLE INC AAPL 315.76001 8778702 917307
14593 20101129 APPLE INC AAPL 316.87000 16474231 917307
14593 20101130 APPLE INC AAPL 311.14999 18586986 917307
14593 20101201 APPLE INC AAPL 316.39999 17077936 917307
14593 20101202 APPLE INC AAPL 318.14999 17107781 917307
14593 20101203 APPLE INC AAPL 317.44000 12661495 917307
14593 20101206 APPLE INC AAPL 320.14999 16621560 917307
14593 20101207 APPLE INC AAPL 318.20999 14627355 917307
14593 20101208 APPLE INC AAPL 321.01001 11873356 917307
14593 20101209 APPLE INC AAPL 319.75751 10813042 917307
14593 20101210 APPLE INC AAPL 320.56000 9705557 917307
14593 20101213 APPLE INC AAPL 321.67001 16214668 917307