Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	4.407	4.443	4.258	4.309	12,988,413	-0.03(-0.62%)
Nov 29, 2007	4.402	4.468	4.307	4.336	6,178,249	-0.07(-1.55%)
Nov 28, 2007	4.251	4.448	4.234	4.404	6,717,080	+0.22(+5.17%)
Nov 27, 2007	4.210	4.295	4.149	4.188	4,970,276	+0.02(+0.58%)
Nov 26, 2007	4.404	4.441	4.163	4.163	5,745,258	-0.24(-5.52%)
Nov 23, 2007	4.319	4.426	4.319	4.407	1,649,228	+0.10(+2.32%)
Nov 21, 2007	4.331	4.392	4.290	4.307	3,893,332	-0.07(-1.50%)
Nov 20, 2007	4.382	4.414	4.307	4.373	6,868,740	-0.01(-0.28%)
Nov 19, 2007	4.470	4.487	4.382	4.385	6,288,778	-0.14(-3.01%)
Nov 16, 2007	4.521	4.590	4.455	4.521	4,349,991	+0.01(+0.16%)
Nov 15, 2007	4.575	4.628	4.441	4.514	4,029,119	-0.06(-1.33%)
Nov 14, 2007	4.699	4.738	4.567	4.575	4,424,450	-0.11(-2.44%)
Nov 13, 2007	4.650	4.716	4.601	4.689	3,562,232	+0.09(+2.01%)
Nov 12, 2007	4.609	4.721	4.582	4.596	3,812,342	+0.03(+0.75%)
Nov 09, 2007	4.531	4.665	4.502	4.562	6,552,570	-0.05(-1.00%)
Nov 08, 2007	4.538	4.655	4.385	4.609	7,582,158	+0.14(+3.10%)
Nov 07, 2007	4.609	4.789	4.409	4.470	14,597,466	-0.50(-10.04%)
Nov 06, 2007	4.779	4.981	4.777	4.969	5,006,034	+0.13(+2.61%)
Nov 05, 2007	4.864	4.884	4.735	4.842	5,128,063	-0.07(-1.39%)
Nov 02, 2007	4.971	4.991	4.825	4.910	4,119,265	-0.06(-1.22%)
Nov 01, 2007	5.015	5.034	4.862	4.971	5,061,880	-0.09(-1.78%)
Oct 31, 2007	5.037	5.098	4.959	5.061	3,385,947	+0.06(+1.27%)
Oct 30, 2007	5.049	5.059	4.988	4.998	3,273,293	-0.05(-1.06%)
Oct 29, 2007	5.103	5.122	5.044	5.051	3,451,953	-0.06(-1.10%)
Oct 26, 2007	5.042	5.110	4.987	5.107	3,385,092	+0.10(+1.99%)
Oct 25, 2007	5.025	5.056	4.905	5.008	3,430,587	-0.02(-0.44%)
Oct 24, 2007	5.110	5.110	4.908	5.030	2,738,320	-0.08(-1.52%)
Oct 23, 2007	5.117	5.129	5.017	5.107	3,045,695	+0.01(+0.24%)
Oct 22, 2007	4.867	5.107	4.808	5.095	4,467,215	+0.22(+4.44%)
Oct 19, 2007	5.076	5.076	4.879	4.879	5,088,339	-0.20(-3.88%)
Oct 18, 2007	5.000	5.090	4.976	5.076	2,403,546	+0.03(+0.68%)
Oct 17, 2007	5.071	5.115	4.969	5.042	3,211,426	-0.04(-0.72%)
Oct 16, 2007	5.139	5.139	5.020	5.078	3,231,707	-0.06(-1.18%)
Oct 15, 2007	5.232	5.232	5.078	5.139	3,693,893	-0.09(-1.81%)
Oct 12, 2007	5.134	5.253	5.127	5.234	2,002,331	+0.08(+1.56%)
Oct 11, 2007	5.258	5.290	5.134	5.154	3,330,824	-0.10(-1.94%)
Oct 10, 2007	5.268	5.273	5.224	5.256	2,945,230	-0.03(-0.55%)
Oct 09, 2007	5.244	5.295	5.180	5.285	3,301,859	+0.02(+0.46%)
Oct 08, 2007	5.295	5.312	5.236	5.261	2,703,955	-0.02(-0.46%)
Oct 05, 2007	5.324	5.341	5.234	5.285	3,316,107	-0.02(-0.41%)
Oct 04, 2007	5.134	5.312	5.112	5.307	4,925,895	+0.18(+3.61%)
Oct 03, 2007	5.100	5.166	5.064	5.122	2,677,448	+0.01(+0.24%)
Oct 02, 2007	5.042	5.115	5.025	5.110	4,475,303	+0.07(+1.35%)
Oct 01, 2007	5.049	5.081	5.022	5.042	4,244,651	-0.02(-0.38%)
Sep 28, 2007	5.066	5.112	5.027	5.061	4,975,212	-0.02(-0.34%)
Sep 27, 2007	5.037	5.086	4.969	5.078	3,587,983	+0.07(+1.46%)
Sep 26, 2007	4.940	5.037	4.927	5.005	4,514,258	+0.09(+1.78%)
Sep 25, 2007	4.920	4.940	4.881	4.918	3,622,364	-0.03(-0.54%)
Sep 24, 2007	5.000	5.025	4.927	4.944	3,915,055	-0.03(-0.64%)
Sep 21, 2007	4.983	5.000	4.949	4.976	5,911,177	+0.03(+0.59%)
Sep 20, 2007	4.988	4.988	4.905	4.947	5,378,038	-0.03(-0.68%)
Sep 19, 2007	4.969	4.996	4.920	4.981	8,761,323	+0.05(+1.04%)
Sep 18, 2007	4.886	4.949	4.845	4.930	9,235,484	+0.06(+1.30%)
Sep 17, 2007	4.879	4.881	4.840	4.867	9,551,202	-0.01(-0.15%)
Sep 14, 2007	4.818	4.901	4.806	4.874	14,517,816	+0.06(+1.16%)
Sep 13, 2007	4.818	4.854	4.811	4.818	39,375,868	-0.05(-1.02%)
Sep 12, 2007	4.993	5.000	4.867	4.868	10,364,149	-0.24(-4.74%)
Sep 11, 2007	5.132	5.180	5.090	5.110	6,647,619	-0.18(-3.31%)
Sep 10, 2007	5.339	5.358	5.183	5.285	3,618,633	-0.02(-0.37%)
Sep 07, 2007	5.334	5.339	5.210	5.305	3,558,512	-0.04(-0.77%)
Sep 06, 2007	5.346	5.395	5.256	5.346	2,214,431	+0.04(+0.73%)
Sep 05, 2007	5.370	5.395	5.283	5.307	2,306,200	-0.09(-1.62%)
Sep 04, 2007	5.390	5.429	5.322	5.395	2,512,124	+0.08(+1.51%)
Aug 31, 2007	5.305	5.348	5.273	5.314	2,807,083	+0.10(+1.87%)
Aug 30, 2007	5.266	5.319	5.188	5.217	1,961,066	-0.06(-1.06%)
Aug 29, 2007	5.193	5.278	5.112	5.273	2,670,235	+0.12(+2.36%)
Aug 28, 2007	5.329	5.351	5.128	5.151	3,524,612	-0.23(-4.25%)
Aug 27, 2007	5.402	5.407	5.334	5.380	1,972,910	+0.00(+0.09%)
Aug 24, 2007	5.353	5.382	5.305	5.375	3,051,745	+0.05(+0.87%)
Aug 23, 2007	5.351	5.353	5.222	5.329	2,517,606	-0.01(-0.18%)
Aug 22, 2007	5.331	5.402	5.270	5.339	2,940,048	+0.07(+1.29%)
Aug 21, 2007	5.134	5.292	5.042	5.270	3,417,748	+0.17(+3.24%)
Aug 20, 2007	5.151	5.232	5.032	5.105	4,080,145	-0.03(-0.66%)
Aug 17, 2007	5.261	5.280	4.905	5.139	6,238,599	+0.23(+4.76%)
Aug 16, 2007	4.667	4.954	4.409	4.905	9,291,277	+0.16(+3.38%)
Aug 15, 2007	5.003	5.008	4.733	4.745	11,219,059	-0.30(-5.93%)
Aug 14, 2007	5.331	5.343	5.037	5.044	3,906,820	-0.26(-4.82%)
Aug 13, 2007	5.438	5.472	5.278	5.300	4,395,098	-0.07(-1.36%)
Aug 10, 2007	5.112	5.409	5.039	5.373	7,099,642	+0.14(+2.70%)
Aug 09, 2007	5.232	5.470	5.112	5.232	8,295,902	-0.11(-2.05%)
Aug 08, 2007	5.047	5.407	5.042	5.341	7,354,836	+0.27(+5.28%)
Aug 07, 2007	4.867	5.086	4.867	5.073	6,413,910	+0.16(+3.27%)
Aug 06, 2007	4.864	4.971	4.684	4.913	8,016,127	+0.03(+0.60%)
Aug 03, 2007	4.903	5.039	4.867	4.884	5,151,212	-0.14(-2.81%)
Aug 02, 2007	4.940	5.078	4.927	5.025	7,337,509	+0.07(+1.32%)
Aug 01, 2007	5.115	5.205	4.587	4.959	12,294,450	-0.17(-3.37%)
Jul 31, 2007	5.124	5.343	5.124	5.132	8,076,051	+0.05(+1.05%)
Jul 30, 2007	5.049	5.110	4.915	5.078	6,496,954	+0.05(+0.97%)
Jul 27, 2007	4.811	5.105	4.794	5.030	9,862,629	+0.20(+4.08%)
Jul 26, 2007	4.954	4.969	4.682	4.832	10,996,866	-0.20(-3.97%)
Jul 25, 2007	5.159	5.193	4.850	5.032	10,029,966	-0.10(-1.99%)
Jul 24, 2007	5.387	5.402	5.122	5.134	6,040,723	-0.28(-5.17%)
Jul 23, 2007	5.365	5.475	5.365	5.414	4,120,576	+0.09(+1.78%)
Jul 20, 2007	5.494	5.497	5.317	5.319	5,781,110	-0.19(-3.40%)
Jul 19, 2007	5.492	5.541	5.429	5.507	3,092,591	+0.03(+0.58%)
Jul 18, 2007	5.558	5.572	5.397	5.475	3,961,774	-0.10(-1.75%)
Jul 17, 2007	5.562	5.594	5.434	5.572	4,301,911	+0.04(+0.66%)
Jul 16, 2007	5.528	5.633	5.507	5.536	4,527,269	-0.01(-0.26%)
Jul 13, 2007	5.472	5.567	5.451	5.550	4,236,814	+0.08(+1.38%)
Jul 12, 2007	5.307	5.475	5.307	5.475	4,283,833	+0.16(+2.93%)
Jul 11, 2007	5.326	5.395	5.297	5.319	3,161,341	+0.00(+0.00%)
Jul 10, 2007	5.382	5.407	5.314	5.319	4,110,836	-0.08(-1.44%)
Jul 09, 2007	5.443	5.458	5.387	5.397	3,023,906	-0.03(-0.63%)
Jul 06, 2007	5.346	5.441	5.317	5.431	3,450,021	+0.07(+1.36%)
Jul 05, 2007	5.380	5.380	5.309	5.358	3,603,049	-0.02(-0.41%)
Jul 03, 2007	5.351	5.387	5.334	5.380	2,637,013	+0.03(+0.55%)
Jul 02, 2007	5.205	5.353	5.188	5.351	4,351,269	+0.11(+2.18%)
Jun 29, 2007	5.375	5.443	5.188	5.236	5,568,020	-0.12(-2.18%)
Jun 28, 2007	5.395	5.399	5.302	5.353	4,571,169	-0.02(-0.45%)
Jun 27, 2007	5.399	5.434	5.280	5.378	6,392,095	-0.07(-1.25%)
Jun 26, 2007	5.492	5.504	5.373	5.446	4,332,155	-0.06(-1.02%)
Jun 25, 2007	5.516	5.545	5.419	5.502	4,575,464	-0.01(-0.26%)
Jun 22, 2007	5.584	5.604	5.482	5.516	7,488,774	-0.09(-1.56%)
Jun 21, 2007	5.597	5.626	5.477	5.604	3,939,578	-0.01(-0.13%)
Jun 20, 2007	5.779	5.823	5.599	5.611	3,796,105	-0.15(-2.54%)
Jun 19, 2007	5.774	5.779	5.699	5.757	4,722,426	-0.11(-1.95%)
Jun 18, 2007	5.816	5.881	5.786	5.872	6,804,386	+0.08(+1.43%)
Jun 15, 2007	5.774	5.791	5.706	5.789	6,040,809	+0.09(+1.58%)
Jun 14, 2007	5.691	5.726	5.670	5.699	2,425,940	+0.02(+0.43%)
Jun 13, 2007	5.653	5.713	5.623	5.674	5,426,824	+0.05(+0.95%)
Jun 12, 2007	5.694	5.743	5.618	5.621	4,681,329	-0.08(-1.45%)
Jun 11, 2007	5.633	5.752	5.609	5.704	3,055,077	+0.08(+1.38%)
Jun 08, 2007	5.597	5.655	5.543	5.626	3,893,332	+0.03(+0.61%)
Jun 07, 2007	5.660	5.689	5.528	5.592	5,615,815	-0.07(-1.20%)
Jun 06, 2007	5.755	5.755	5.623	5.660	4,807,336	-0.11(-1.86%)
Jun 05, 2007	5.779	5.791	5.718	5.767	3,911,907	-0.02(-0.34%)
Jun 04, 2007	5.796	5.830	5.725	5.786	5,068,078	-0.01(-0.25%)
Jun 01, 2007	5.735	5.818	5.706	5.801	8,860,292	+0.08(+1.32%)
May 31, 2007	5.633	5.740	5.633	5.726	7,125,142	+0.08(+1.34%)
May 30, 2007	5.487	5.667	5.477	5.650	4,906,301	+0.18(+3.20%)
May 29, 2007	5.375	5.494	5.348	5.475	4,269,568	+0.12(+2.27%)
May 25, 2007	5.319	5.365	5.309	5.353	2,743,100	+0.07(+1.24%)
May 24, 2007	5.351	5.353	5.256	5.288	3,697,132	-0.05(-0.87%)
May 23, 2007	5.402	5.414	5.324	5.334	3,599,112	-0.05(-0.99%)
May 22, 2007	5.436	5.448	5.378	5.387	4,011,263	-0.04(-0.67%)
May 21, 2007	5.416	5.470	5.414	5.424	3,969,365	+0.02(+0.36%)
May 18, 2007	5.402	5.419	5.361	5.404	2,714,497	+0.03(+0.50%)
May 17, 2007	5.380	5.424	5.361	5.378	2,963,966	-0.03(-0.50%)
May 16, 2007	5.438	5.465	5.361	5.404	5,367,266	-0.02(-0.31%)
May 15, 2007	5.509	5.519	5.421	5.421	2,852,808	-0.07(-1.20%)
May 14, 2007	5.497	5.531	5.441	5.487	4,057,982	+0.00(+0.04%)
May 11, 2007	5.424	5.487	5.409	5.485	2,468,508	+0.08(+1.39%)
May 10, 2007	5.497	5.504	5.392	5.409	2,742,298	-0.10(-1.81%)
May 09, 2007	5.436	5.533	5.402	5.509	2,727,105	+0.07(+1.21%)
May 08, 2007	5.429	5.448	5.358	5.443	1,786,343	+0.01(+0.27%)
May 07, 2007	5.472	5.499	5.421	5.429	3,469,645	-0.03(-0.49%)
May 04, 2007	5.407	5.467	5.399	5.455	2,408,330	+0.08(+1.54%)
May 03, 2007	5.341	5.407	5.319	5.373	2,892,392	+0.04(+0.68%)
May 02, 2007	5.351	5.421	5.322	5.336	3,729,993	-0.00(-0.09%)
May 01, 2007	5.365	5.397	5.314	5.341	2,976,406	-0.00(-0.09%)
Apr 30, 2007	5.414	5.453	5.341	5.346	3,243,013	-0.05(-0.86%)
Apr 27, 2007	5.399	5.419	5.331	5.392	2,811,304	+0.01(+0.27%)
Apr 26, 2007	5.378	5.404	5.309	5.378	2,840,491	+0.00(+0.07%)
Apr 25, 2007	5.305	5.385	5.234	5.374	3,772,902	+0.11(+2.01%)
Apr 24, 2007	5.309	5.317	5.261	5.268	2,358,089	-0.01(-0.23%)
Apr 23, 2007	5.263	5.307	5.241	5.280	2,959,836	+0.02(+0.32%)
Apr 20, 2007	5.290	5.361	5.232	5.263	3,744,701	-0.02(-0.37%)
Apr 19, 2007	5.319	5.402	5.244	5.283	3,887,755	-0.07(-1.36%)
Apr 18, 2007	5.339	5.402	5.314	5.356	2,538,796	+0.03(+0.55%)
Apr 17, 2007	5.341	5.416	5.322	5.326	3,022,964	+0.00(+0.05%)
Apr 16, 2007	5.217	5.331	5.161	5.324	3,350,953	+0.12(+2.39%)
Apr 13, 2007	5.207	5.212	5.146	5.200	6,373,820	-0.01(-0.14%)
Apr 12, 2007	5.241	5.261	5.117	5.207	4,614,304	-0.09(-1.74%)
Apr 11, 2007	5.399	5.399	5.268	5.300	3,313,342	-0.09(-1.63%)
Apr 10, 2007	5.380	5.407	5.343	5.387	2,609,400	+0.01(+0.23%)
Apr 09, 2007	5.480	5.480	5.363	5.375	2,692,477	-0.04(-0.72%)
Apr 05, 2007	5.399	5.465	5.392	5.414	2,583,007	+0.01(+0.18%)
Apr 04, 2007	5.329	5.468	5.329	5.404	3,583,849	+0.07(+1.28%)
Apr 03, 2007	5.278	5.353	5.270	5.336	2,548,757	+0.08(+1.53%)
Apr 02, 2007	5.244	5.256	5.190	5.256	2,563,971	+0.05(+0.93%)
Mar 30, 2007	5.183	5.219	5.139	5.207	3,946,445	+0.03(+0.66%)
Mar 29, 2007	5.171	5.178	5.110	5.173	2,388,899	+0.06(+1.09%)
Mar 28, 2007	5.190	5.215	5.110	5.117	4,893,162	-0.09(-1.77%)
Mar 27, 2007	5.212	5.260	5.188	5.210	2,027,634	-0.02(-0.37%)
Mar 26, 2007	5.210	5.229	5.176	5.229	8,166,829	+0.03(+0.66%)
Mar 23, 2007	5.159	5.215	5.144	5.195	3,123,483	+0.04(+0.76%)
Mar 22, 2007	5.227	5.241	5.144	5.156	4,332,713	-0.06(-1.21%)
Mar 21, 2007	5.249	5.270	5.146	5.219	4,736,990	-0.03(-0.60%)
Mar 20, 2007	5.152	5.256	5.110	5.251	3,908,098	-0.03(-0.55%)
Mar 19, 2007	5.236	5.319	5.232	5.280	4,127,682	+0.07(+1.26%)
Mar 16, 2007	5.280	5.341	5.180	5.215	7,096,506	-0.07(-1.24%)
Mar 15, 2007	5.159	5.283	5.159	5.280	3,314,007	+0.13(+2.50%)
Mar 14, 2007	5.051	5.205	4.954	5.151	6,173,547	+0.11(+2.17%)
Mar 13, 2007	5.295	5.292	5.003	5.042	13,319,875	-0.25(-4.78%)
Mar 12, 2007	5.268	5.353	5.251	5.295	4,190,856	+0.01(+0.28%)
Mar 09, 2007	5.351	5.390	5.215	5.280	4,587,378	+0.00(+0.00%)
Mar 08, 2007	5.288	5.387	5.236	5.280	5,397,291	+0.07(+1.31%)
Mar 07, 2007	5.205	5.246	5.122	5.212	5,939,201	+0.05(+0.94%)
Mar 06, 2007	5.029	5.215	5.005	5.163	6,292,419	+0.22(+4.53%)
Mar 05, 2007	5.239	5.268	4.210	4.940	18,149,782	-0.38(-7.18%)
Mar 02, 2007	5.378	5.421	5.312	5.322	4,662,881	-0.09(-1.75%)
Mar 01, 2007	5.465	5.541	5.356	5.416	5,916,446	-0.10(-1.85%)
Feb 28, 2007	5.370	5.550	5.331	5.519	13,651,986	+0.16(+3.00%)
Feb 27, 2007	5.489	5.541	5.341	5.358	6,057,515	-0.20(-3.55%)
Feb 26, 2007	5.657	5.657	5.514	5.555	5,274,667	-0.06(-1.04%)
Feb 23, 2007	5.699	5.699	5.570	5.614	4,823,536	-0.09(-1.49%)
Feb 22, 2007	5.723	5.752	5.657	5.699	3,692,422	-0.01(-0.26%)
Feb 21, 2007	5.818	5.818	5.645	5.713	6,940,338	-0.16(-2.65%)
Feb 20, 2007	5.842	5.889	5.801	5.869	4,822,007	+0.08(+1.39%)
Feb 16, 2007	5.696	5.811	5.696	5.789	3,156,969	+0.09(+1.62%)
Feb 15, 2007	5.730	5.752	5.660	5.696	3,351,184	-0.02(-0.43%)
Feb 14, 2007	5.713	5.762	5.677	5.721	4,695,766	+0.03(+0.60%)
Feb 13, 2007	5.604	5.704	5.604	5.687	4,744,260	+0.10(+1.74%)
Feb 12, 2007	5.638	5.655	5.475	5.589	6,123,368	-0.00(-0.09%)
Feb 09, 2007	5.662	5.711	5.526	5.594	7,955,769	-0.01(-0.17%)
Feb 08, 2007	5.577	5.618	5.516	5.604	6,807,440	+0.07(+1.23%)
Feb 07, 2007	5.565	5.575	5.489	5.536	4,254,609	+0.00(+0.09%)
Feb 06, 2007	5.470	5.536	5.451	5.531	6,045,161	+0.07(+1.25%)
Feb 05, 2007	5.458	5.472	5.431	5.463	4,877,968	+0.01(+0.13%)
Feb 02, 2007	5.436	5.460	5.414	5.455	3,458,627	+0.02(+0.45%)
Feb 01, 2007	5.409	5.436	5.402	5.431	3,952,310	+0.03(+0.54%)
Jan 31, 2007	5.390	5.419	5.365	5.402	3,517,436	+0.02(+0.32%)
Jan 30, 2007	5.382	5.392	5.365	5.385	2,843,548	+0.00(+0.05%)
Jan 29, 2007	5.390	5.421	5.378	5.382	3,374,950	-0.01(-0.14%)
Jan 26, 2007	5.404	5.416	5.361	5.390	3,460,830	+0.01(+0.27%)
Jan 25, 2007	5.414	5.419	5.365	5.375	3,458,319	-0.03(-0.63%)
Jan 24, 2007	5.407	5.416	5.390	5.409	3,693,223	+0.02(+0.36%)
Jan 23, 2007	5.382	5.402	5.365	5.390	3,701,246	+0.02(+0.32%)
Jan 22, 2007	5.392	5.392	5.353	5.373	3,724,786	+0.00(+0.00%)
Jan 19, 2007	5.351	5.395	5.339	5.373	6,377,473	+0.04(+0.73%)
Jan 18, 2007	5.378	5.390	5.312	5.334	7,500,988	-0.04(-0.72%)
Jan 17, 2007	5.421	5.431	5.363	5.373	6,724,494	-0.04(-0.72%)
Jan 16, 2007	5.390	5.424	5.378	5.412	7,088,993	+0.05(+0.91%)
Jan 12, 2007	5.448	5.451	5.353	5.363	32,038,058	-0.10(-1.78%)
Jan 11, 2007	5.475	5.558	5.446	5.460	4,331,698	+0.00(+0.04%)
Jan 10, 2007	5.455	5.492	5.395	5.458	2,046,728	+0.01(+0.27%)
Jan 09, 2007	5.426	5.471	5.343	5.443	2,349,812	+0.03(+0.63%)
Jan 08, 2007	5.375	5.431	5.324	5.409	3,033,695	+0.05(+0.86%)
Jan 05, 2007	5.443	5.443	5.280	5.363	5,169,829	-0.13(-2.39%)
Jan 04, 2007	5.541	5.541	5.475	5.494	2,457,547	-0.03(-0.57%)
Jan 03, 2007	5.455	5.536	5.453	5.526	2,337,434	+0.08(+1.38%)
Dec 29, 2006	5.436	5.487	5.426	5.451	1,857,276	+0.02(+0.36%)
Dec 28, 2006	5.370	5.443	5.368	5.431	1,742,896	+0.07(+1.22%)
Dec 27, 2006	5.358	5.399	5.302	5.365	2,686,559	+0.01(+0.23%)
Dec 26, 2006	5.382	5.404	5.339	5.353	1,148,062	-0.00(-0.09%)
Dec 22, 2006	5.404	5.404	5.290	5.358	1,901,862	-0.02(-0.45%)
Dec 21, 2006	5.407	5.426	5.343	5.382	2,267,401	-0.03(-0.63%)
Dec 20, 2006	5.412	5.430	5.365	5.416	6,287,714	+0.01(+0.27%)
Dec 19, 2006	5.409	5.431	5.363	5.402	2,902,678	-0.10(-1.77%)
Dec 18, 2006	5.499	5.516	5.480	5.499	2,421,764	+0.02(+0.36%)
Dec 15, 2006	5.509	5.511	5.480	5.480	5,170,914	-0.02(-0.35%)
Dec 14, 2006	5.545	5.548	5.492	5.499	1,767,398	-0.02(-0.44%)
Dec 13, 2006	5.499	5.545	5.489	5.524	1,488,088	+0.03(+0.58%)
Dec 12, 2006	5.553	5.570	5.487	5.492	1,893,799	-0.05(-0.97%)
Dec 11, 2006	5.499	5.589	5.492	5.545	2,110,559	+0.06(+1.11%)
Dec 08, 2006	5.507	5.545	5.485	5.485	2,246,520	-0.01(-0.27%)
Dec 07, 2006	5.536	5.572	5.499	5.499	2,868,120	+0.05(+0.98%)
Dec 06, 2006	5.421	5.509	5.390	5.446	4,341,488	+0.05(+0.86%)
Dec 05, 2006	5.375	5.429	5.331	5.399	3,590,675	+0.05(+0.86%)
Dec 04, 2006	5.244	5.361	5.244	5.353	5,117,891	+0.11(+2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.