Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.502	4.572	4.477	4.545	1,096,617	+0.05(+1.03%)
Oct 28, 2005	4.407	4.545	4.346	4.499	1,207,249	+0.12(+2.72%)
Oct 27, 2005	4.446	4.497	4.375	4.380	775,762	-0.06(-1.37%)
Oct 26, 2005	4.548	4.560	4.409	4.441	964,926	-0.09(-1.93%)
Oct 25, 2005	4.565	4.609	4.431	4.528	862,612	-0.05(-1.17%)
Oct 24, 2005	4.550	4.614	4.521	4.582	1,212,633	+0.04(+0.91%)
Oct 21, 2005	4.472	4.564	4.468	4.541	1,172,374	+0.04(+0.97%)
Oct 20, 2005	4.502	4.516	4.402	4.497	1,184,440	-0.01(-0.16%)
Oct 19, 2005	4.314	4.565	4.314	4.504	1,376,144	+0.14(+3.29%)
Oct 18, 2005	4.348	4.443	4.312	4.360	839,589	-0.02(-0.44%)
Oct 17, 2005	4.412	4.412	4.309	4.380	1,619,449	-0.04(-0.88%)
Oct 14, 2005	4.458	4.482	4.312	4.419	1,777,368	-0.04(-0.87%)
Oct 13, 2005	4.336	4.511	4.309	4.458	1,694,562	+0.07(+1.55%)
Oct 12, 2005	4.579	4.616	4.292	4.390	3,892,896	-0.20(-4.40%)
Oct 11, 2005	4.638	4.713	4.579	4.592	1,287,334	-0.05(-1.10%)
Oct 10, 2005	4.735	4.735	4.631	4.643	863,972	-0.05(-1.04%)
Oct 07, 2005	4.657	4.738	4.623	4.691	850,151	+0.05(+1.00%)
Oct 06, 2005	4.818	4.818	4.553	4.645	1,590,858	-0.14(-2.90%)
Oct 05, 2005	4.847	4.910	4.784	4.784	1,300,415	-0.07(-1.40%)
Oct 04, 2005	4.881	4.947	4.806	4.852	747,323	-0.01(-0.15%)
Oct 03, 2005	4.840	4.903	4.818	4.859	927,820	+0.04(+0.86%)
Sep 30, 2005	4.871	4.871	4.696	4.818	1,444,895	-0.05(-1.05%)
Sep 29, 2005	4.871	4.908	4.789	4.869	870,741	-0.00(-0.10%)
Sep 28, 2005	4.832	4.915	4.764	4.874	915,996	+0.01(+0.30%)
Sep 27, 2005	4.845	4.910	4.757	4.859	854,750	+0.00(+0.05%)
Sep 26, 2005	4.913	4.949	4.847	4.857	1,071,712	-0.03(-0.70%)
Sep 23, 2005	4.891	4.908	4.760	4.891	676,189	+0.10(+2.13%)
Sep 22, 2005	4.789	4.850	4.723	4.789	776,942	+0.03(+0.56%)
Sep 21, 2005	4.791	4.815	4.623	4.762	1,220,634	-0.04(-0.76%)
Sep 20, 2005	4.842	4.910	4.784	4.798	1,116,549	-0.10(-2.04%)
Sep 19, 2005	4.988	5.000	4.881	4.898	1,415,116	-0.07(-1.32%)
Sep 16, 2005	4.927	4.998	4.903	4.964	2,166,484	+0.07(+1.34%)
Sep 15, 2005	4.976	5.003	4.876	4.898	1,288,945	-0.07(-1.32%)
Sep 14, 2005	4.940	5.047	4.891	4.964	1,583,046	+0.04(+0.89%)
Sep 13, 2005	4.794	5.022	4.767	4.920	2,887,727	+0.13(+2.69%)
Sep 12, 2005	4.674	4.837	4.665	4.791	881,874	+0.12(+2.66%)
Sep 09, 2005	4.657	4.718	4.638	4.667	533,357	+0.01(+0.26%)
Sep 08, 2005	4.660	4.704	4.623	4.655	685,485	+0.00(+0.00%)
Sep 07, 2005	4.713	4.728	4.635	4.655	767,321	-0.05(-0.98%)
Sep 06, 2005	4.633	4.774	4.633	4.701	749,489	+0.07(+1.47%)
Sep 02, 2005	4.704	4.742	4.599	4.633	441,563	-0.07(-1.50%)
Sep 01, 2005	4.684	4.740	4.640	4.704	861,293	+0.02(+0.52%)
Aug 31, 2005	4.601	4.679	4.514	4.679	676,686	+0.09(+1.96%)
Aug 30, 2005	4.640	4.716	4.502	4.589	1,292,747	-0.10(-2.23%)
Aug 29, 2005	4.633	4.721	4.553	4.694	903,478	+0.03(+0.63%)
Aug 26, 2005	4.806	4.808	4.665	4.665	761,325	-0.14(-2.99%)
Aug 25, 2005	4.745	4.840	4.711	4.808	812,856	+0.09(+1.80%)
Aug 24, 2005	4.767	4.818	4.711	4.723	1,260,535	-0.06(-1.17%)
Aug 23, 2005	4.733	4.837	4.733	4.779	1,427,618	+0.01(+0.23%)
Aug 22, 2005	4.648	4.769	4.623	4.768	929,949	+0.14(+3.13%)
Aug 19, 2005	4.502	4.657	4.502	4.623	665,278	+0.12(+2.70%)
Aug 18, 2005	4.577	4.596	4.470	4.502	1,126,860	-0.10(-2.22%)
Aug 17, 2005	4.606	4.648	4.577	4.604	761,641	-0.01(-0.32%)
Aug 16, 2005	4.784	4.784	4.575	4.618	1,377,681	-0.19(-4.00%)
Aug 15, 2005	4.701	4.852	4.699	4.811	1,471,402	+0.09(+1.91%)
Aug 12, 2005	4.762	4.769	4.672	4.721	1,608,715	-0.07(-1.37%)
Aug 11, 2005	4.762	4.864	4.723	4.786	2,788,524	+0.05(+1.03%)
Aug 10, 2005	4.721	4.772	4.684	4.738	1,425,119	+0.02(+0.36%)
Aug 09, 2005	4.684	4.760	4.684	4.721	1,534,580	+0.02(+0.52%)
Aug 08, 2005	4.696	4.755	4.628	4.696	2,345,604	-0.01(-0.21%)
Aug 05, 2005	4.672	4.769	4.672	4.706	3,456,810	+0.03(+0.73%)
Aug 04, 2005	4.553	4.789	4.548	4.672	3,533,706	+0.05(+1.05%)
Aug 03, 2005	4.424	4.626	4.399	4.623	6,901,251	+0.18(+4.17%)
Aug 02, 2005	4.409	4.450	4.404	4.438	1,109,595	+0.02(+0.55%)
Aug 01, 2005	4.331	4.436	4.331	4.414	1,156,523	+0.04(+0.83%)
Jul 29, 2005	4.412	4.443	4.295	4.377	2,379,932	-0.07(-1.53%)
Jul 28, 2005	4.414	4.446	4.368	4.446	1,430,639	+0.04(+0.83%)
Jul 27, 2005	4.429	4.438	4.380	4.409	817,660	+0.00(+0.11%)
Jul 26, 2005	4.380	4.443	4.341	4.404	1,348,930	+0.00(+0.06%)
Jul 25, 2005	4.324	4.426	4.307	4.402	1,369,441	+0.06(+1.29%)
Jul 22, 2005	4.326	4.380	4.212	4.346	2,025,658	+0.00(+0.06%)
Jul 21, 2005	4.392	4.419	4.334	4.343	1,129,515	-0.07(-1.60%)
Jul 20, 2005	4.317	4.416	4.295	4.414	1,212,555	+0.07(+1.57%)
Jul 19, 2005	4.283	4.363	4.266	4.346	1,574,107	+0.06(+1.30%)
Jul 18, 2005	4.166	4.392	4.103	4.290	4,425,662	-0.17(-3.87%)
Jul 15, 2005	4.441	4.502	4.390	4.463	777,225	-0.00(-0.11%)
Jul 14, 2005	4.548	4.560	4.465	4.468	677,167	-0.05(-1.08%)
Jul 13, 2005	4.611	4.623	4.480	4.516	821,700	-0.09(-2.06%)
Jul 12, 2005	4.614	4.648	4.601	4.611	912,832	-0.01(-0.26%)
Jul 11, 2005	4.599	4.623	4.584	4.623	893,073	+0.01(+0.26%)
Jul 08, 2005	4.545	4.621	4.465	4.611	723,655	+0.08(+1.66%)
Jul 07, 2005	4.502	4.541	4.419	4.536	1,033,969	-0.01(-0.32%)
Jul 06, 2005	4.545	4.618	4.523	4.550	936,586	+0.00(+0.00%)
Jul 05, 2005	4.514	4.565	4.480	4.550	699,877	+0.05(+1.08%)
Jul 01, 2005	4.480	4.545	4.480	4.502	790,290	+0.01(+0.33%)
Jun 30, 2005	4.562	4.589	4.481	4.487	930,438	-0.08(-1.65%)
Jun 29, 2005	4.509	4.562	4.458	4.562	700,082	+0.03(+0.70%)
Jun 28, 2005	4.431	4.531	4.407	4.531	918,438	+0.11(+2.48%)
Jun 27, 2005	4.470	4.470	4.407	4.421	1,060,945	-0.04(-0.98%)
Jun 24, 2005	4.407	4.499	4.356	4.465	2,231,269	+0.06(+1.33%)
Jun 23, 2005	4.377	4.472	4.377	4.407	1,364,066	-0.05(-1.04%)
Jun 22, 2005	4.380	4.463	4.334	4.453	2,109,474	+0.06(+1.33%)
Jun 21, 2005	4.404	4.431	4.356	4.395	1,520,653	-0.05(-1.10%)
Jun 20, 2005	4.497	4.502	4.409	4.443	1,947,307	-0.06(-1.24%)
Jun 17, 2005	4.441	4.499	4.343	4.499	3,404,474	+0.08(+1.76%)
Jun 16, 2005	4.365	4.429	4.309	4.421	1,378,261	+0.04(+1.00%)
Jun 15, 2005	4.319	4.377	4.273	4.377	2,428,780	+0.07(+1.58%)
Jun 14, 2005	4.268	4.326	4.224	4.309	1,235,569	+0.05(+1.20%)
Jun 13, 2005	4.261	4.309	4.222	4.258	1,112,517	+0.01(+0.34%)
Jun 10, 2005	4.222	4.258	4.190	4.244	1,016,014	+0.03(+0.69%)
Jun 09, 2005	4.141	4.222	4.107	4.214	1,106,278	+0.09(+2.24%)
Jun 08, 2005	4.141	4.158	4.068	4.122	577,088	+0.05(+1.26%)
Jun 07, 2005	4.154	4.234	4.071	4.071	993,357	-0.07(-1.76%)
Jun 06, 2005	4.066	4.156	4.039	4.144	562,906	+0.08(+1.91%)
Jun 03, 2005	4.093	4.134	4.054	4.066	546,348	-0.03(-0.65%)
Jun 02, 2005	4.073	4.146	4.034	4.093	849,703	+0.02(+0.60%)
Jun 01, 2005	4.003	4.068	3.981	4.068	649,710	+0.08(+2.01%)
May 31, 2005	3.971	4.027	3.961	3.988	702,869	-0.01(-0.30%)
May 27, 2005	4.015	4.017	3.976	4.000	323,345	-0.01(-0.18%)
May 26, 2005	3.961	4.037	3.954	4.008	756,364	+0.02(+0.55%)
May 25, 2005	3.935	3.998	3.898	3.986	674,241	+0.01(+0.18%)
May 24, 2005	3.935	3.993	3.893	3.978	710,973	+0.02(+0.62%)
May 23, 2005	3.944	3.988	3.908	3.954	975,480	+0.00(+0.12%)
May 20, 2005	3.978	3.978	3.910	3.949	887,488	+0.00(+0.12%)
May 19, 2005	3.944	3.971	3.903	3.944	718,350	-0.00(-0.06%)
May 18, 2005	3.976	4.008	3.910	3.947	903,306	-0.01(-0.25%)
May 17, 2005	3.983	4.051	3.908	3.957	1,794,024	-0.02(-0.43%)
May 16, 2005	3.845	3.988	3.845	3.974	747,529	+0.12(+3.03%)
May 13, 2005	3.854	3.918	3.845	3.857	648,827	+0.00(+0.06%)
May 12, 2005	3.939	3.964	3.854	3.854	595,582	-0.04(-1.06%)
May 11, 2005	3.974	4.012	3.893	3.896	608,453	-0.09(-2.38%)
May 10, 2005	3.952	4.008	3.898	3.991	555,541	-0.00(-0.06%)
May 09, 2005	3.942	3.993	3.930	3.993	443,557	+0.04(+0.98%)
May 06, 2005	3.988	4.005	3.942	3.954	322,136	+0.01(+0.31%)
May 05, 2005	4.051	4.051	3.869	3.942	660,638	-0.09(-2.17%)
May 04, 2005	3.854	4.032	3.854	4.030	590,897	+0.17(+4.31%)
May 03, 2005	3.806	4.000	3.806	3.863	764,978	-0.01(-0.28%)
May 02, 2005	3.857	3.893	3.798	3.874	678,190	+0.01(+0.38%)
Apr 29, 2005	3.886	3.886	3.764	3.859	802,430	+0.03(+0.70%)
Apr 28, 2005	3.789	3.888	3.723	3.832	1,247,006	-0.00(-0.06%)
Apr 27, 2005	3.920	3.920	3.813	3.835	1,995,620	-0.09(-2.17%)
Apr 26, 2005	4.022	4.039	3.920	3.920	698,648	-0.13(-3.13%)
Apr 25, 2005	3.969	4.054	3.922	4.047	943,811	+0.08(+1.96%)
Apr 22, 2005	3.908	4.010	3.857	3.969	1,113,433	+0.06(+1.62%)
Apr 21, 2005	3.828	3.927	3.791	3.905	2,213,910	+0.09(+2.49%)
Apr 20, 2005	4.047	4.047	3.774	3.811	1,470,556	-0.22(-5.55%)
Apr 19, 2005	3.857	4.047	3.832	4.034	1,487,356	+0.14(+3.69%)
Apr 18, 2005	4.015	4.061	2.764	3.891	12,466,432	-0.12(-3.09%)
Apr 15, 2005	4.017	4.073	3.969	4.015	975,180	-0.03(-0.66%)
Apr 14, 2005	4.149	4.161	4.037	4.042	1,009,775	-0.10(-2.52%)
Apr 13, 2005	4.227	4.234	4.120	4.146	595,709	-0.09(-2.13%)
Apr 12, 2005	4.103	4.258	4.081	4.236	688,094	+0.14(+3.32%)
Apr 11, 2005	4.207	4.244	4.100	4.100	486,338	-0.11(-2.66%)
Apr 08, 2005	4.239	4.282	4.212	4.212	865,045	-0.06(-1.48%)
Apr 07, 2005	4.241	4.292	4.236	4.275	1,103,126	-0.00(-0.11%)
Apr 06, 2005	4.222	4.317	4.195	4.280	1,229,980	+0.02(+0.57%)
Apr 05, 2005	4.295	4.295	4.163	4.256	722,846	-0.01(-0.34%)
Apr 04, 2005	4.068	4.290	4.068	4.270	817,101	+0.17(+4.03%)
Apr 01, 2005	4.054	4.149	4.044	4.105	719,965	+0.02(+0.54%)
Mar 31, 2005	4.085	4.100	4.042	4.083	908,258	-0.02(-0.59%)
Mar 30, 2005	4.030	4.107	4.003	4.107	933,043	+0.04(+0.90%)
Mar 29, 2005	4.078	4.095	4.039	4.071	1,270,978	-0.03(-0.83%)
Mar 28, 2005	4.137	4.151	4.085	4.105	633,448	-0.03(-0.65%)
Mar 24, 2005	4.137	4.171	4.054	4.132	1,554,508	-0.01(-0.18%)
Mar 23, 2005	4.173	4.246	4.132	4.139	1,701,265	-0.08(-1.79%)
Mar 22, 2005	4.258	4.270	4.180	4.214	1,217,544	-0.04(-0.92%)
Mar 21, 2005	4.287	4.287	4.185	4.253	1,187,728	-0.00(-0.11%)
Mar 18, 2005	4.324	4.329	4.202	4.258	1,926,191	-0.00(-0.06%)
Mar 17, 2005	4.193	4.309	4.154	4.261	847,435	+0.06(+1.39%)
Mar 16, 2005	4.287	4.295	4.188	4.202	972,373	-0.09(-1.99%)
Mar 15, 2005	4.212	4.365	4.206	4.287	1,737,015	+0.09(+2.20%)
Mar 14, 2005	4.161	4.197	4.139	4.195	1,061,668	+0.03(+0.82%)
Mar 11, 2005	4.117	4.161	4.112	4.161	772,372	+0.02(+0.53%)
Mar 10, 2005	4.132	4.183	4.112	4.139	724,872	+0.03(+0.83%)
Mar 09, 2005	4.178	4.178	4.093	4.105	989,732	-0.01(-0.24%)
Mar 08, 2005	4.158	4.183	4.115	4.115	2,209,093	-0.02(-0.53%)
Mar 07, 2005	4.146	4.180	4.112	4.137	1,153,741	-0.01(-0.23%)
Mar 04, 2005	4.110	4.149	4.032	4.146	2,396,034	+0.02(+0.53%)
Mar 03, 2005	4.105	4.149	4.088	4.124	1,063,415	+0.02(+0.47%)
Mar 02, 2005	4.093	4.141	4.093	4.105	1,644,465	-0.01(-0.18%)
Mar 01, 2005	4.005	4.129	3.998	4.112	1,919,258	+0.11(+2.74%)
Feb 28, 2005	4.112	4.137	3.998	4.003	1,473,753	-0.10(-2.55%)
Feb 25, 2005	4.039	4.107	3.974	4.107	1,241,417	+0.07(+1.69%)
Feb 24, 2005	4.054	4.054	3.918	4.039	922,810	+0.02(+0.55%)
Feb 23, 2005	4.068	4.083	3.993	4.017	1,077,203	-0.03(-0.66%)
Feb 22, 2005	4.112	4.112	4.044	4.044	1,054,809	-0.04(-0.89%)
Feb 18, 2005	4.112	4.112	4.066	4.081	621,690	-0.02(-0.42%)
Feb 17, 2005	4.149	4.151	4.078	4.098	1,128,060	-0.05(-1.12%)
Feb 16, 2005	4.151	4.151	4.088	4.144	1,180,211	+0.03(+0.65%)
Feb 15, 2005	4.088	4.156	4.073	4.117	1,579,861	+0.02(+0.48%)
Feb 14, 2005	4.161	4.161	4.061	4.098	1,681,152	-0.04(-0.94%)
Feb 11, 2005	4.212	4.234	4.120	4.137	2,605,734	-0.09(-2.13%)
Feb 10, 2005	4.183	4.246	4.149	4.227	2,975,374	+0.06(+1.46%)
Feb 09, 2005	4.064	4.197	4.056	4.166	4,389,365	+0.13(+3.13%)
Feb 08, 2005	4.020	4.073	4.015	4.039	1,298,065	+0.01(+0.24%)
Feb 07, 2005	4.039	4.132	4.012	4.030	774,278	-0.05(-1.19%)
Feb 04, 2005	4.032	4.100	3.991	4.078	2,067,560	+0.09(+2.20%)
Feb 03, 2005	4.076	4.090	3.969	3.991	1,618,738	-0.05(-1.20%)
Feb 02, 2005	4.047	4.100	3.991	4.039	1,191,542	-0.04(-0.90%)
Feb 01, 2005	4.154	4.156	4.034	4.076	2,157,517	-0.06(-1.41%)
Jan 31, 2005	4.137	4.149	4.088	4.134	739,285	+0.04(+0.89%)
Jan 28, 2005	4.088	4.107	4.037	4.098	586,294	+0.04(+1.02%)
Jan 27, 2005	4.161	4.161	4.042	4.056	1,475,660	-0.10(-2.46%)
Jan 26, 2005	4.027	4.183	4.020	4.158	2,615,355	+0.20(+4.98%)
Jan 25, 2005	3.957	4.000	3.886	3.961	834,189	+0.07(+1.75%)
Jan 24, 2005	4.000	4.003	3.886	3.893	998,001	-0.08(-1.96%)
Jan 21, 2005	3.993	4.005	3.913	3.971	834,658	+0.03(+0.74%)
Jan 20, 2005	3.966	4.015	3.939	3.942	574,639	-0.01(-0.31%)
Jan 19, 2005	4.127	4.129	3.888	3.954	1,445,803	-0.14(-3.33%)
Jan 18, 2005	4.103	4.137	4.039	4.090	966,488	+0.00(+0.06%)
Jan 14, 2005	4.003	4.100	3.930	4.088	1,415,453	+0.08(+1.88%)
Jan 13, 2005	4.107	4.156	3.981	4.012	1,608,941	-0.13(-3.11%)
Jan 12, 2005	4.076	4.214	4.039	4.141	5,440,731	+0.07(+1.61%)
Jan 11, 2005	4.100	4.124	3.944	4.076	6,405,057	+0.00(+0.00%)
Jan 10, 2005	4.017	4.273	3.971	4.076	9,177,102	+0.22(+5.81%)
Jan 07, 2005	3.832	3.964	3.747	3.852	3,062,775	+0.09(+2.46%)
Jan 06, 2005	3.686	3.857	3.662	3.759	2,483,566	+0.11(+3.14%)
Jan 05, 2005	3.626	3.682	3.601	3.645	1,125,212	+0.01(+0.33%)
Jan 04, 2005	3.650	3.684	3.621	3.633	1,650,790	-0.04(-0.99%)
Jan 03, 2005	3.677	3.686	3.650	3.669	2,283,737	-0.00(-0.13%)
Dec 31, 2004	3.640	3.686	3.640	3.674	1,701,404	+0.02(+0.67%)
Dec 30, 2004	3.628	3.667	3.628	3.650	910,292	+0.01(+0.33%)
Dec 29, 2004	3.650	3.660	3.606	3.638	1,506,606	+0.00(+0.07%)
Dec 28, 2004	3.630	3.635	3.577	3.635	854,812	+0.03(+0.95%)
Dec 27, 2004	3.613	3.643	3.557	3.601	817,003	+0.01(+0.34%)
Dec 23, 2004	3.587	3.643	3.555	3.589	761,933	+0.03(+0.96%)
Dec 22, 2004	3.626	3.626	3.531	3.555	1,530,442	-0.03(-0.95%)
Dec 21, 2004	3.570	3.611	3.528	3.589	1,312,218	+0.04(+1.03%)
Dec 20, 2004	3.589	3.601	3.516	3.553	2,395,939	+0.03(+0.76%)
Dec 17, 2004	3.650	3.672	3.514	3.526	8,165,921	-0.11(-2.95%)
Dec 16, 2004	3.652	3.669	3.596	3.633	2,636,355	-0.02(-0.47%)
Dec 15, 2004	3.618	3.660	3.589	3.650	1,984,561	+0.04(+1.01%)
Dec 14, 2004	3.626	3.626	3.567	3.613	1,111,666	-0.00(-0.07%)
Dec 13, 2004	3.665	3.665	3.599	3.616	991,664	-0.04(-1.20%)
Dec 10, 2004	3.628	3.662	3.609	3.660	710,151	+0.01(+0.27%)
Dec 09, 2004	3.613	3.657	3.589	3.650	549,052	-0.01(-0.30%)
Dec 08, 2004	3.528	3.662	3.528	3.661	1,443,317	+0.13(+3.76%)
Dec 07, 2004	3.645	3.662	3.470	3.528	1,157,284	-0.12(-3.20%)
Dec 06, 2004	3.674	3.686	3.628	3.645	711,795	-0.03(-0.86%)
Dec 03, 2004	3.699	3.699	3.640	3.677	1,934,423	-0.00(-0.13%)
Dec 02, 2004	3.618	3.699	3.594	3.682	2,674,986	+0.04(+1.20%)
Dec 01, 2004	3.574	3.662	3.565	3.638	3,554,456	+0.05(+1.36%)
Nov 30, 2004	3.545	3.594	3.528	3.589	987,965	+0.01(+0.34%)
Nov 29, 2004	3.543	3.577	3.540	3.577	2,132,509	+0.03(+0.89%)
Nov 26, 2004	3.553	3.553	3.519	3.545	429,049	-0.00(-0.14%)
Nov 24, 2004	3.499	3.572	3.477	3.550	1,483,592	+0.06(+1.60%)
Nov 23, 2004	3.480	3.504	3.448	3.494	1,177,421	+0.01(+0.28%)
Nov 22, 2004	3.409	3.506	3.409	3.484	1,308,520	+0.07(+1.92%)
Nov 19, 2004	3.397	3.465	3.382	3.419	900,018	-0.01(-0.35%)
Nov 18, 2004	3.443	3.446	3.394	3.431	895,908	+0.00(+0.00%)
Nov 17, 2004	3.419	3.455	3.394	3.431	1,523,866	+0.03(+0.93%)
Nov 16, 2004	3.394	3.416	3.377	3.399	719,603	-0.02(-0.50%)
Nov 15, 2004	3.416	3.426	3.358	3.416	1,068,515	+0.02(+0.65%)
Nov 12, 2004	3.407	3.431	3.382	3.394	724,124	-0.03(-0.78%)
Nov 11, 2004	3.326	3.431	3.326	3.421	1,406,741	+0.06(+1.88%)
Nov 10, 2004	3.304	3.380	3.304	3.358	1,402,631	+0.02(+0.58%)
Nov 09, 2004	3.263	3.343	3.263	3.338	1,953,738	-0.03(-0.94%)
Nov 08, 2004	3.377	3.407	3.365	3.370	739,741	-0.02(-0.72%)
Nov 05, 2004	3.399	3.402	3.348	3.394	973,581	+0.02(+0.50%)
Nov 04, 2004	3.394	3.404	3.370	3.377	1,041,802	-0.01(-0.36%)
Nov 03, 2004	3.419	3.421	3.346	3.390	1,604,827	+0.04(+1.24%)
Nov 02, 2004	3.353	3.353	3.307	3.348	1,060,295	+0.01(+0.22%)

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.