Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.463	5.487	5.434	5.468	2,101,687	+0.00(+0.09%)
Nov 29, 2006	5.424	5.477	5.395	5.463	1,754,510	+0.07(+1.26%)
Nov 28, 2006	5.378	5.416	5.343	5.395	1,489,214	+0.02(+0.32%)
Nov 27, 2006	5.499	5.504	5.343	5.378	3,168,607	-0.12(-2.17%)
Nov 24, 2006	5.504	5.516	5.477	5.497	2,536,905	-0.01(-0.13%)
Nov 22, 2006	5.521	5.548	5.494	5.504	928,334	+0.01(+0.13%)
Nov 21, 2006	5.499	5.545	5.482	5.497	1,698,984	-0.00(-0.04%)
Nov 20, 2006	5.594	5.616	5.497	5.499	2,036,721	-0.09(-1.61%)
Nov 17, 2006	5.528	5.614	5.516	5.589	1,790,835	+0.04(+0.75%)
Nov 16, 2006	5.592	5.623	5.504	5.548	2,253,654	-0.04(-0.78%)
Nov 15, 2006	5.657	5.670	5.573	5.592	2,196,382	-0.07(-1.25%)
Nov 14, 2006	5.597	5.665	5.562	5.662	2,779,976	+0.06(+1.13%)
Nov 13, 2006	5.565	5.616	5.519	5.599	2,083,473	+0.05(+0.83%)
Nov 10, 2006	5.499	5.604	5.477	5.553	2,879,138	+0.09(+1.65%)
Nov 09, 2006	5.443	5.543	5.407	5.463	3,938,139	+0.07(+1.26%)
Nov 08, 2006	5.171	5.460	5.168	5.395	3,656,980	+0.09(+1.60%)
Nov 07, 2006	5.292	5.470	5.263	5.309	3,541,067	+0.08(+1.49%)
Nov 06, 2006	5.095	5.278	5.078	5.232	1,262,845	+0.18(+3.61%)
Nov 03, 2006	5.064	5.095	5.030	5.049	1,460,434	+0.01(+0.24%)
Nov 02, 2006	5.061	5.107	4.966	5.037	2,329,938	-0.07(-1.29%)
Nov 01, 2006	5.280	5.319	5.086	5.103	2,883,955	-0.14(-2.74%)
Oct 31, 2006	5.249	5.275	5.198	5.246	1,434,674	+0.02(+0.37%)
Oct 30, 2006	5.241	5.290	5.207	5.227	1,812,016	-0.02(-0.32%)
Oct 27, 2006	5.343	5.348	5.229	5.244	1,507,074	-0.08(-1.51%)
Oct 26, 2006	5.205	5.329	5.168	5.324	1,933,091	+0.13(+2.43%)
Oct 25, 2006	5.185	5.229	5.148	5.197	1,491,441	+0.03(+0.52%)
Oct 24, 2006	5.134	5.197	5.112	5.171	1,677,161	+0.06(+1.09%)
Oct 23, 2006	5.039	5.124	5.015	5.115	1,258,057	+0.07(+1.45%)
Oct 20, 2006	5.086	5.088	5.015	5.042	2,221,364	-0.04(-0.72%)
Oct 19, 2006	5.073	5.086	5.054	5.078	1,469,545	+0.00(+0.10%)
Oct 18, 2006	5.086	5.098	5.051	5.073	1,513,190	-0.00(-0.05%)
Oct 17, 2006	5.000	5.098	4.964	5.076	2,290,793	-0.01(-0.19%)
Oct 16, 2006	5.120	5.127	5.081	5.086	2,080,933	-0.02(-0.48%)
Oct 13, 2006	5.110	5.154	5.081	5.110	1,608,057	+0.01(+0.19%)
Oct 12, 2006	5.073	5.110	5.042	5.100	1,860,235	+0.06(+1.21%)
Oct 11, 2006	5.095	5.110	5.000	5.039	1,812,629	-0.05(-0.96%)
Oct 10, 2006	5.107	5.110	5.073	5.088	1,941,360	+0.00(+0.10%)
Oct 09, 2006	5.110	5.110	5.071	5.083	2,125,071	-0.02(-0.33%)
Oct 06, 2006	5.090	5.112	5.066	5.100	1,627,212	-0.00(-0.10%)
Oct 05, 2006	5.115	5.124	5.078	5.105	2,176,811	+0.00(+0.05%)
Oct 04, 2006	5.027	5.132	4.996	5.103	2,069,791	+0.08(+1.60%)
Oct 03, 2006	4.961	5.054	4.954	5.022	1,597,758	+0.02(+0.39%)
Oct 02, 2006	4.991	5.098	4.954	5.003	1,707,643	+0.01(+0.24%)
Sep 29, 2006	5.032	5.069	4.991	4.991	1,418,762	-0.07(-1.35%)
Sep 28, 2006	5.061	5.071	4.992	5.059	2,523,405	-0.00(-0.10%)
Sep 27, 2006	4.983	5.071	4.979	5.064	1,804,150	+0.07(+1.31%)
Sep 26, 2006	4.959	5.020	4.927	4.998	1,794,624	+0.04(+0.79%)
Sep 25, 2006	4.964	5.013	4.918	4.959	1,539,681	-0.02(-0.34%)
Sep 22, 2006	5.025	5.044	4.942	4.976	1,835,487	-0.04(-0.87%)
Sep 21, 2006	5.059	5.059	4.998	5.020	1,692,392	-0.02(-0.48%)
Sep 20, 2006	4.888	5.073	4.888	5.044	2,788,951	+0.17(+3.49%)
Sep 19, 2006	4.991	4.991	4.794	4.874	2,543,949	-0.15(-2.91%)
Sep 18, 2006	5.017	5.049	4.988	5.020	2,022,760	+0.02(+0.44%)
Sep 15, 2006	4.947	5.010	4.918	4.998	2,784,036	+0.09(+1.83%)
Sep 14, 2006	4.927	4.980	4.888	4.908	1,610,922	-0.02(-0.40%)
Sep 13, 2006	4.903	4.979	4.879	4.927	1,854,827	+0.04(+0.80%)
Sep 12, 2006	4.835	4.940	4.806	4.888	6,751,080	+0.09(+1.98%)
Sep 11, 2006	4.845	4.871	4.784	4.794	1,944,771	-0.06(-1.25%)
Sep 08, 2006	4.839	4.871	4.818	4.854	1,780,138	+0.03(+0.71%)
Sep 07, 2006	4.859	4.876	4.811	4.820	1,517,702	-0.04(-0.85%)
Sep 06, 2006	4.884	4.884	4.838	4.862	1,065,872	-0.03(-0.60%)
Sep 05, 2006	4.867	4.901	4.857	4.891	1,234,398	+0.02(+0.45%)
Sep 01, 2006	4.869	4.908	4.854	4.869	1,378,844	+0.01(+0.20%)
Aug 31, 2006	4.891	4.937	4.850	4.859	1,765,092	-0.00(-0.10%)
Aug 30, 2006	4.815	4.871	4.764	4.864	1,851,646	+0.08(+1.58%)
Aug 29, 2006	4.781	4.798	4.730	4.789	1,630,130	+0.03(+0.66%)
Aug 28, 2006	4.723	4.806	4.689	4.757	2,060,606	+0.04(+0.83%)
Aug 25, 2006	4.686	4.752	4.686	4.718	1,342,519	+0.02(+0.36%)
Aug 24, 2006	4.711	4.742	4.669	4.701	1,153,856	+0.02(+0.42%)
Aug 23, 2006	4.769	4.781	4.662	4.682	1,597,467	-0.07(-1.54%)
Aug 22, 2006	4.760	4.777	4.738	4.755	1,432,143	+0.00(+0.05%)
Aug 21, 2006	4.747	4.776	4.745	4.752	945,968	-0.02(-0.41%)
Aug 18, 2006	4.813	4.828	4.747	4.772	1,622,437	-0.02(-0.46%)
Aug 17, 2006	4.769	4.840	4.752	4.794	2,022,210	+0.02(+0.51%)
Aug 16, 2006	4.786	4.796	4.745	4.769	2,538,278	+0.02(+0.51%)
Aug 15, 2006	4.774	4.774	4.706	4.745	1,525,297	+0.02(+0.46%)
Aug 14, 2006	4.755	4.786	4.684	4.723	1,191,809	-0.02(-0.41%)
Aug 11, 2006	4.769	4.774	4.695	4.742	1,608,896	-0.01(-0.15%)
Aug 10, 2006	4.650	4.777	4.628	4.750	2,175,127	+0.09(+1.83%)
Aug 09, 2006	4.711	4.796	4.645	4.665	2,542,963	-0.04(-0.88%)
Aug 08, 2006	4.721	4.781	4.689	4.706	1,584,998	-0.01(-0.31%)
Aug 07, 2006	4.696	4.740	4.643	4.721	1,688,027	+0.02(+0.52%)
Aug 04, 2006	4.745	4.784	4.623	4.696	1,728,335	-0.03(-0.62%)
Aug 03, 2006	4.655	4.742	4.638	4.725	929,115	+0.05(+1.15%)
Aug 02, 2006	4.657	4.730	4.623	4.672	1,220,293	+0.04(+0.84%)
Aug 01, 2006	4.677	4.677	4.531	4.633	1,194,764	-0.06(-1.19%)
Jul 31, 2006	4.635	4.694	4.575	4.689	1,701,577	+0.07(+1.42%)
Jul 28, 2006	4.592	4.628	4.562	4.623	2,253,839	+0.08(+1.71%)
Jul 27, 2006	4.550	4.577	4.519	4.545	1,476,942	+0.04(+0.81%)
Jul 26, 2006	4.521	4.555	4.455	4.509	1,333,700	-0.03(-0.64%)
Jul 25, 2006	4.502	4.570	4.453	4.538	1,129,626	+0.02(+0.38%)
Jul 24, 2006	4.404	4.526	4.426	4.521	1,081,468	+0.12(+2.65%)
Jul 21, 2006	4.412	4.450	4.399	4.404	1,578,533	-0.03(-0.66%)
Jul 20, 2006	4.453	4.502	4.416	4.433	1,203,678	-0.02(-0.44%)
Jul 19, 2006	4.402	4.465	4.382	4.453	2,462,306	+0.05(+1.16%)
Jul 18, 2006	4.387	4.424	4.360	4.402	2,047,488	+0.03(+0.72%)
Jul 17, 2006	4.407	4.424	4.363	4.370	1,682,619	-0.02(-0.39%)
Jul 14, 2006	4.368	4.465	4.368	4.387	3,551,723	+0.01(+0.17%)
Jul 13, 2006	4.382	4.426	4.363	4.380	2,441,824	-0.03(-0.66%)
Jul 12, 2006	4.465	4.468	4.395	4.409	1,606,323	-0.05(-1.20%)
Jul 11, 2006	4.450	4.480	4.380	4.463	1,844,380	+0.02(+0.36%)
Jul 10, 2006	4.387	4.465	4.387	4.447	972,541	+0.06(+1.36%)
Jul 07, 2006	4.487	4.502	4.379	4.387	1,431,202	-0.09(-1.96%)
Jul 06, 2006	4.519	4.519	4.441	4.475	1,294,592	-0.04(-0.86%)
Jul 05, 2006	4.523	4.526	4.472	4.514	1,510,305	+0.00(+0.05%)
Jul 03, 2006	4.489	4.519	4.477	4.511	736,334	+0.01(+0.32%)
Jun 30, 2006	4.611	4.611	4.494	4.497	9,209,577	-0.10(-2.22%)
Jun 29, 2006	4.472	4.599	4.468	4.599	2,241,416	+0.14(+3.17%)
Jun 28, 2006	4.448	4.470	4.407	4.458	830,569	+0.04(+0.83%)
Jun 27, 2006	4.477	4.485	4.404	4.421	1,839,235	-0.06(-1.25%)
Jun 26, 2006	4.450	4.477	4.416	4.477	1,693,185	+0.03(+0.77%)
Jun 23, 2006	4.412	4.453	4.380	4.443	1,813,105	+0.00(+0.00%)
Jun 22, 2006	4.412	4.448	4.384	4.443	1,640,528	+0.04(+0.94%)
Jun 21, 2006	4.360	4.416	4.343	4.402	1,553,859	+0.06(+1.29%)
Jun 20, 2006	4.399	4.429	4.306	4.346	1,738,359	-0.09(-2.03%)
Jun 19, 2006	4.382	4.460	4.372	4.436	2,315,727	+0.06(+1.28%)
Jun 16, 2006	4.399	4.429	4.363	4.380	4,764,825	-0.04(-0.94%)
Jun 15, 2006	4.368	4.442	4.341	4.421	2,542,614	+0.07(+1.57%)
Jun 14, 2006	4.416	4.450	4.319	4.353	2,356,634	-0.05(-1.21%)
Jun 13, 2006	4.470	4.567	4.382	4.407	2,416,011	-0.08(-1.79%)
Jun 12, 2006	4.567	4.582	4.482	4.487	1,089,495	-0.06(-1.39%)
Jun 09, 2006	4.614	4.621	4.538	4.550	808,138	-0.05(-1.01%)
Jun 08, 2006	4.533	4.626	4.450	4.596	1,960,338	+0.04(+0.85%)
Jun 07, 2006	4.614	4.645	4.543	4.558	1,007,001	-0.04(-0.79%)
Jun 06, 2006	4.562	4.618	4.545	4.594	1,361,148	+0.04(+0.85%)
Jun 05, 2006	4.689	4.696	4.555	4.555	1,481,599	-0.15(-3.11%)
Jun 02, 2006	4.699	4.725	4.660	4.701	1,555,458	-0.02(-0.36%)
Jun 01, 2006	4.650	4.718	4.623	4.718	1,869,638	+0.09(+1.84%)
May 31, 2006	4.572	4.708	4.538	4.633	5,028,880	+0.08(+1.76%)
May 30, 2006	4.541	4.584	4.521	4.553	2,119,679	-0.06(-1.32%)
May 26, 2006	4.648	4.672	4.531	4.614	1,609,331	-0.03(-0.73%)
May 25, 2006	4.429	4.648	4.392	4.648	3,428,010	+0.24(+5.41%)
May 24, 2006	4.341	4.438	4.319	4.409	2,250,966	+0.07(+1.68%)
May 23, 2006	4.426	4.433	4.319	4.336	1,291,871	-0.07(-1.60%)
May 22, 2006	4.380	4.426	4.326	4.407	2,348,842	-0.00(-0.06%)
May 19, 2006	4.409	4.438	4.368	4.409	2,376,928	-0.01(-0.17%)
May 18, 2006	4.424	4.463	4.412	4.416	985,010	-0.01(-0.17%)
May 17, 2006	4.429	4.458	4.404	4.424	1,807,007	-0.01(-0.22%)
May 16, 2006	4.429	4.460	4.416	4.433	2,290,711	+0.02(+0.44%)
May 15, 2006	4.404	4.429	4.375	4.414	2,514,770	+0.01(+0.22%)
May 12, 2006	4.458	4.483	4.392	4.404	2,216,215	-0.06(-1.36%)
May 11, 2006	4.519	4.548	4.463	4.465	2,601,608	-0.07(-1.50%)
May 10, 2006	4.582	4.587	4.504	4.533	1,273,419	-0.04(-0.96%)
May 09, 2006	4.611	4.626	4.570	4.577	1,501,070	-0.04(-0.79%)
May 08, 2006	4.623	4.650	4.601	4.614	1,102,395	-0.01(-0.26%)
May 05, 2006	4.633	4.635	4.589	4.626	2,189,206	+0.00(+0.05%)
May 04, 2006	4.611	4.633	4.584	4.623	1,836,744	+0.01(+0.26%)
May 03, 2006	4.536	4.633	4.531	4.611	3,094,719	+0.08(+1.83%)
May 02, 2006	4.545	4.555	4.468	4.528	3,596,247	-0.01(-0.21%)
May 01, 2006	4.575	4.587	4.511	4.538	2,587,302	-0.01(-0.27%)
Apr 28, 2006	4.511	4.567	4.502	4.550	2,283,745	+0.01(+0.21%)
Apr 27, 2006	4.494	4.579	4.458	4.541	1,965,192	+0.04(+0.87%)
Apr 26, 2006	4.477	4.511	4.458	4.502	1,849,373	+0.04(+0.98%)
Apr 25, 2006	4.455	4.494	4.395	4.458	1,623,123	+0.00(+0.05%)
Apr 24, 2006	4.514	4.538	4.431	4.455	1,453,801	-0.07(-1.61%)
Apr 21, 2006	4.499	4.618	4.465	4.528	1,674,971	+0.03(+0.59%)
Apr 20, 2006	4.516	4.533	4.465	4.502	1,867,341	-0.03(-0.59%)
Apr 19, 2006	4.492	4.528	4.438	4.528	1,932,754	+0.02(+0.49%)
Apr 18, 2006	4.416	4.526	4.412	4.506	2,687,089	+0.09(+2.04%)
Apr 17, 2006	4.433	4.446	4.356	4.416	2,828,536	-0.03(-0.71%)
Apr 13, 2006	4.424	4.450	4.395	4.448	1,459,982	+0.02(+0.55%)
Apr 12, 2006	4.409	4.458	4.392	4.424	1,392,386	+0.01(+0.33%)
Apr 11, 2006	4.521	4.538	4.395	4.409	1,897,888	-0.10(-2.32%)
Apr 10, 2006	4.526	4.582	4.502	4.514	2,934,327	+0.01(+0.27%)
Apr 07, 2006	4.584	4.584	4.470	4.502	2,031,769	-0.06(-1.28%)
Apr 06, 2006	4.521	4.592	4.514	4.560	5,281,341	+0.06(+1.24%)
Apr 05, 2006	4.497	4.526	4.441	4.504	5,424,395	+0.11(+2.55%)
Apr 04, 2006	4.339	4.465	4.319	4.392	3,664,838	+0.08(+1.75%)
Apr 03, 2006	4.326	4.375	4.312	4.317	2,842,147	-0.02(-0.39%)
Mar 31, 2006	4.373	4.375	4.324	4.334	2,086,127	-0.02(-0.56%)
Mar 30, 2006	4.368	4.395	4.351	4.358	2,466,860	+0.01(+0.28%)
Mar 29, 2006	4.404	4.409	4.331	4.346	5,190,443	-0.05(-1.16%)
Mar 28, 2006	4.404	4.431	4.380	4.397	1,803,283	-0.00(-0.11%)
Mar 27, 2006	4.429	4.463	4.385	4.402	4,702,576	-0.01(-0.33%)
Mar 24, 2006	4.387	4.438	4.356	4.416	3,752,921	+0.04(+0.83%)
Mar 23, 2006	4.409	4.416	4.368	4.380	3,627,608	-0.02(-0.39%)
Mar 22, 2006	4.426	4.438	4.380	4.397	3,209,244	-0.02(-0.50%)
Mar 21, 2006	4.463	4.475	4.404	4.419	4,777,910	-0.03(-0.66%)
Mar 20, 2006	4.409	4.453	4.387	4.448	7,251,235	+0.08(+1.84%)
Mar 17, 2006	4.343	4.431	4.343	4.368	33,547,130	+0.02(+0.56%)
Mar 16, 2006	4.395	4.441	4.339	4.343	4,742,082	-0.05(-1.16%)
Mar 15, 2006	4.443	4.443	4.360	4.395	2,833,846	-0.03(-0.61%)
Mar 14, 2006	4.380	4.508	4.365	4.421	2,276,804	+0.05(+1.17%)
Mar 13, 2006	4.463	4.511	4.360	4.370	1,768,943	-0.07(-1.59%)
Mar 10, 2006	4.414	4.455	4.380	4.441	1,527,269	-0.05(-1.08%)
Mar 09, 2006	4.523	4.594	4.450	4.489	1,335,208	-0.01(-0.32%)
Mar 08, 2006	4.526	4.543	4.463	4.504	918,960	-0.01(-0.22%)
Mar 07, 2006	4.443	4.521	4.429	4.514	1,843,147	+0.07(+1.64%)
Mar 06, 2006	4.514	4.514	4.385	4.441	1,705,341	-0.05(-1.08%)
Mar 03, 2006	4.550	4.592	4.480	4.489	2,058,005	-0.06(-1.34%)
Mar 02, 2006	4.631	4.631	4.504	4.550	1,850,812	-0.07(-1.42%)
Mar 01, 2006	4.594	4.631	4.572	4.616	1,439,113	+0.04(+0.96%)
Feb 28, 2006	4.665	4.662	4.497	4.572	2,458,801	-0.09(-1.98%)
Feb 27, 2006	4.672	4.696	4.638	4.665	1,358,362	-0.02(-0.36%)
Feb 24, 2006	4.713	4.732	4.611	4.682	1,376,859	-0.06(-1.18%)
Feb 23, 2006	4.713	4.745	4.699	4.738	1,342,950	+0.01(+0.31%)
Feb 22, 2006	4.745	4.757	4.689	4.723	1,528,005	-0.01(-0.21%)
Feb 21, 2006	4.742	4.745	4.704	4.733	1,108,444	+0.03(+0.62%)
Feb 17, 2006	4.752	4.752	4.696	4.704	805,578	-0.03(-0.67%)
Feb 16, 2006	4.708	4.740	4.684	4.735	1,157,284	+0.05(+1.04%)
Feb 15, 2006	4.745	4.746	4.672	4.686	1,660,460	-0.06(-1.28%)
Feb 14, 2006	4.745	4.747	4.694	4.747	1,217,457	+0.02(+0.41%)
Feb 13, 2006	4.740	4.745	4.665	4.728	1,355,390	+0.00(+0.10%)
Feb 10, 2006	4.679	4.738	4.635	4.723	1,276,690	+0.07(+1.41%)
Feb 09, 2006	4.684	4.706	4.623	4.657	2,283,622	-0.03(-0.73%)
Feb 08, 2006	4.528	4.713	4.528	4.691	3,776,592	+0.19(+4.16%)
Feb 07, 2006	4.511	4.560	4.499	4.504	1,326,594	-0.00(-0.05%)
Feb 06, 2006	4.477	4.511	4.441	4.506	877,797	+0.05(+1.09%)
Feb 03, 2006	4.426	4.477	4.395	4.458	1,033,480	+0.11(+2.46%)
Feb 02, 2006	4.463	4.477	4.334	4.351	1,690,945	-0.07(-1.54%)
Feb 01, 2006	4.409	4.489	4.392	4.419	787,376	-0.02(-0.38%)
Jan 31, 2006	4.465	4.465	4.331	4.436	1,158,956	-0.01(-0.22%)
Jan 30, 2006	4.465	4.465	4.409	4.446	593,662	+0.00(+0.05%)
Jan 27, 2006	4.441	4.497	4.409	4.443	1,167,969	+0.00(+0.05%)
Jan 26, 2006	4.443	4.485	4.390	4.441	708,598	+0.03(+0.77%)
Jan 25, 2006	4.480	4.492	4.353	4.407	1,060,110	-0.07(-1.58%)
Jan 24, 2006	4.475	4.499	4.450	4.477	578,691	+0.00(+0.05%)
Jan 23, 2006	4.375	4.487	4.353	4.475	754,433	+0.12(+2.85%)
Jan 20, 2006	4.419	4.426	4.348	4.351	696,051	-0.05(-1.05%)
Jan 19, 2006	4.429	4.443	4.385	4.397	674,586	+0.00(+0.06%)
Jan 18, 2006	4.431	4.477	4.380	4.395	1,557,632	-0.09(-1.95%)
Jan 17, 2006	4.489	4.494	4.412	4.482	845,421	-0.02(-0.43%)
Jan 13, 2006	4.480	4.543	4.438	4.502	698,960	+0.06(+1.31%)
Jan 12, 2006	4.480	4.509	4.433	4.443	1,313,040	-0.06(-1.35%)
Jan 11, 2006	4.465	4.521	4.465	4.504	1,215,686	+0.03(+0.65%)
Jan 10, 2006	4.526	4.526	4.395	4.475	1,433,261	-0.02(-0.43%)
Jan 09, 2006	4.562	4.562	4.480	4.494	1,072,144	-0.05(-1.12%)
Jan 06, 2006	4.502	4.553	4.492	4.545	1,839,978	+0.09(+2.02%)
Jan 05, 2006	4.385	4.477	4.377	4.455	1,214,326	+0.06(+1.33%)
Jan 04, 2006	4.404	4.436	4.365	4.397	777,229	-0.01(-0.33%)
Jan 03, 2006	4.380	4.441	4.322	4.412	1,611,127	+0.05(+1.12%)
Dec 30, 2005	4.382	4.412	4.326	4.363	1,081,045	-0.02(-0.39%)
Dec 29, 2005	4.438	4.441	4.380	4.380	648,790	-0.04(-0.88%)
Dec 28, 2005	4.409	4.435	4.375	4.419	607,409	+0.03(+0.78%)
Dec 27, 2005	4.485	4.502	4.382	4.385	867,552	-0.10(-2.22%)
Dec 23, 2005	4.502	4.502	4.432	4.485	322,942	-0.02(-0.43%)
Dec 22, 2005	4.489	4.550	4.448	4.504	969,965	+0.01(+0.33%)
Dec 21, 2005	4.475	4.548	4.465	4.489	801,719	+0.03(+0.65%)
Dec 20, 2005	4.409	4.463	4.387	4.460	1,658,232	+0.02(+0.38%)
Dec 19, 2005	4.351	4.470	4.334	4.443	2,213,918	+0.08(+1.90%)
Dec 16, 2005	4.399	4.416	4.322	4.360	3,374,843	-0.03(-0.61%)
Dec 15, 2005	4.506	4.506	4.307	4.387	3,097,802	-0.09(-2.12%)
Dec 14, 2005	4.506	4.548	4.443	4.482	1,286,364	-0.02(-0.38%)
Dec 13, 2005	4.550	4.577	4.470	4.499	2,991,517	-0.05(-1.02%)
Dec 12, 2005	4.618	4.638	4.531	4.545	1,206,439	-0.07(-1.42%)
Dec 09, 2005	4.614	4.648	4.577	4.611	1,132,289	+0.02(+0.37%)
Dec 08, 2005	4.657	4.667	4.453	4.594	1,766,165	-0.05(-1.05%)
Dec 07, 2005	4.708	4.708	4.601	4.643	795,061	-0.07(-1.40%)
Dec 06, 2005	4.669	4.745	4.643	4.708	791,395	+0.06(+1.26%)
Dec 05, 2005	4.730	4.730	4.587	4.650	896,973	-0.06(-1.19%)
Dec 02, 2005	4.721	4.721	4.623	4.706	519,540	-0.04(-0.77%)

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.