Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	3.312	3.346	3.290	3.341	817,825	+0.03(+0.96%)
Oct 29, 2004	3.251	3.334	3.251	3.309	1,645,513	+0.03(+0.97%)
Oct 28, 2004	3.312	3.312	3.258	3.278	1,037,281	-0.03(-0.81%)
Oct 27, 2004	3.285	3.312	3.265	3.304	724,124	+0.01(+0.30%)
Oct 26, 2004	3.290	3.319	3.261	3.295	1,281,396	-0.01(-0.37%)
Oct 25, 2004	3.290	3.318	3.285	3.307	833,441	+0.02(+0.67%)
Oct 22, 2004	3.302	3.321	3.285	3.285	1,133,448	-0.03(-0.81%)
Oct 21, 2004	3.309	3.329	3.290	3.312	1,016,733	+0.00(+0.07%)
Oct 20, 2004	3.304	3.346	3.287	3.309	591,793	-0.02(-0.73%)
Oct 19, 2004	3.324	3.338	3.287	3.334	1,052,076	+0.02(+0.66%)
Oct 18, 2004	3.292	3.338	3.292	3.312	685,493	+0.01(+0.29%)
Oct 15, 2004	3.300	3.336	3.275	3.302	497,270	+0.02(+0.52%)
Oct 14, 2004	3.295	3.338	3.270	3.285	927,964	-0.02(-0.59%)
Oct 13, 2004	3.356	3.356	3.304	3.304	753,303	-0.03(-0.88%)
Oct 12, 2004	3.338	3.338	3.300	3.334	660,835	+0.00(+0.00%)
Oct 11, 2004	3.265	3.338	3.265	3.334	540,422	+0.07(+2.01%)
Oct 08, 2004	3.309	3.346	3.268	3.268	2,016,205	-0.06(-1.90%)
Oct 07, 2004	3.302	3.358	3.300	3.331	1,492,633	+0.02(+0.66%)
Oct 06, 2004	3.356	3.380	3.287	3.309	3,556,922	-0.07(-2.09%)
Oct 05, 2004	3.377	3.399	3.365	3.380	803,030	-0.01(-0.22%)
Oct 04, 2004	3.411	3.411	3.370	3.387	777,550	+0.00(+0.07%)
Oct 01, 2004	3.409	3.465	3.370	3.385	2,566,080	-0.06(-1.70%)
Sep 30, 2004	3.394	3.443	3.382	3.443	1,133,037	+0.01(+0.43%)
Sep 29, 2004	3.385	3.429	3.353	3.429	888,100	+0.03(+0.93%)
Sep 28, 2004	3.399	3.399	3.348	3.397	642,752	+0.03(+0.79%)
Sep 27, 2004	3.377	3.414	3.370	3.370	953,033	-0.03(-0.86%)
Sep 24, 2004	3.392	3.411	3.392	3.399	635,766	+0.00(+0.07%)
Sep 23, 2004	3.419	3.433	3.390	3.397	763,577	-0.01(-0.36%)
Sep 22, 2004	3.424	3.433	3.370	3.409	1,340,164	-0.01(-0.21%)
Sep 21, 2004	3.407	3.429	3.392	3.416	1,038,103	+0.01(+0.43%)
Sep 20, 2004	3.438	3.443	3.402	3.402	1,146,598	-0.00(-0.07%)
Sep 17, 2004	3.497	3.499	3.399	3.404	2,717,316	-0.07(-1.89%)
Sep 16, 2004	3.480	3.484	3.443	3.470	1,246,464	-0.00(-0.07%)
Sep 15, 2004	3.492	3.504	3.426	3.472	1,975,931	-0.00(-0.14%)
Sep 14, 2004	3.492	3.528	3.475	3.477	1,060,295	-0.01(-0.42%)
Sep 13, 2004	3.480	3.514	3.431	3.492	1,367,288	+0.04(+1.06%)
Sep 10, 2004	3.455	3.467	3.421	3.455	856,866	+0.00(+0.14%)
Sep 09, 2004	3.497	3.516	3.431	3.450	1,637,293	-0.04(-1.05%)
Sep 08, 2004	3.550	3.577	3.487	3.487	787,002	-0.04(-1.10%)
Sep 07, 2004	3.587	3.587	3.504	3.526	1,213,175	-0.02(-0.55%)
Sep 03, 2004	3.536	3.589	3.499	3.545	1,529,620	+0.02(+0.55%)
Sep 02, 2004	3.516	3.553	3.494	3.526	2,044,151	+0.04(+1.19%)
Sep 01, 2004	3.446	3.579	3.407	3.484	1,551,812	+0.07(+2.07%)
Aug 31, 2004	3.426	3.443	3.385	3.414	748,782	+0.01(+0.36%)
Aug 30, 2004	3.475	3.475	3.387	3.402	976,458	-0.02(-0.57%)
Aug 27, 2004	3.453	3.465	3.397	3.421	1,309,342	+0.00(+0.00%)
Aug 26, 2004	3.460	3.463	3.407	3.421	2,386,487	+0.00(+0.07%)
Aug 25, 2004	3.429	3.472	3.394	3.419	4,547,353	+0.04(+1.15%)
Aug 24, 2004	3.358	3.392	3.326	3.380	1,878,942	+0.04(+1.31%)
Aug 23, 2004	3.309	3.346	3.290	3.336	2,174,428	+0.08(+2.31%)
Aug 20, 2004	3.222	3.265	3.207	3.261	602,889	+0.05(+1.67%)
Aug 19, 2004	3.212	3.231	3.195	3.207	1,740,857	-0.01(-0.30%)
Aug 18, 2004	3.234	3.234	3.197	3.217	1,111,666	+0.02(+0.53%)
Aug 17, 2004	3.256	3.265	3.195	3.200	872,894	-0.04(-1.28%)
Aug 16, 2004	3.239	3.248	3.217	3.241	890,566	+0.04(+1.29%)
Aug 13, 2004	3.222	3.227	3.188	3.200	1,032,760	+0.00(+0.15%)
Aug 12, 2004	3.224	3.234	3.188	3.195	1,325,369	+0.01(+0.23%)
Aug 11, 2004	3.258	3.268	3.188	3.188	2,416,077	-0.07(-2.02%)
Aug 10, 2004	3.239	3.261	3.224	3.253	1,846,887	+0.05(+1.67%)
Aug 09, 2004	3.246	3.248	3.200	3.200	1,788,529	-0.02(-0.60%)
Aug 06, 2004	3.265	3.297	3.214	3.219	2,281,279	-0.07(-2.00%)
Aug 05, 2004	3.321	3.321	3.283	3.285	1,085,775	-0.00(-0.07%)
Aug 04, 2004	3.312	3.341	3.285	3.287	911,936	-0.03(-0.81%)
Aug 03, 2004	3.346	3.346	3.300	3.314	803,852	-0.02(-0.58%)
Aug 02, 2004	3.346	3.358	3.321	3.334	1,322,082	+0.02(+0.51%)
Jul 30, 2004	3.309	3.336	3.290	3.317	636,999	+0.00(+0.00%)
Jul 29, 2004	3.353	3.353	3.287	3.317	1,112,488	-0.00(-0.15%)
Jul 28, 2004	3.265	3.343	3.265	3.321	1,252,628	+0.04(+1.11%)
Jul 27, 2004	3.270	3.307	3.270	3.285	1,954,560	+0.02(+0.60%)
Jul 26, 2004	3.346	3.358	3.261	3.265	2,544,298	-0.02(-0.67%)
Jul 23, 2004	3.343	3.375	3.287	3.287	1,696,473	-0.03(-0.95%)
Jul 22, 2004	3.297	3.370	3.297	3.319	2,596,902	+0.02(+0.59%)
Jul 21, 2004	3.385	3.404	3.297	3.300	3,413,905	-0.05(-1.38%)
Jul 20, 2004	3.346	3.377	3.297	3.346	2,504,846	+0.03(+1.03%)
Jul 19, 2004	3.326	3.397	3.285	3.312	5,603,129	+0.12(+3.89%)
Jul 16, 2004	3.222	3.258	3.180	3.188	1,775,379	-0.05(-1.50%)
Jul 15, 2004	3.224	3.273	3.222	3.236	1,047,555	+0.02(+0.68%)
Jul 14, 2004	3.239	3.263	3.214	3.214	1,246,464	-0.05(-1.49%)
Jul 13, 2004	3.285	3.285	3.231	3.263	757,412	+0.00(+0.15%)
Jul 12, 2004	3.224	3.285	3.214	3.258	1,927,025	+0.02(+0.68%)
Jul 09, 2004	3.229	3.265	3.192	3.236	1,304,410	+0.06(+1.84%)
Jul 08, 2004	3.248	3.261	3.178	3.178	2,314,979	-0.09(-2.61%)
Jul 07, 2004	3.268	3.285	3.236	3.263	813,304	+0.01(+0.37%)
Jul 06, 2004	3.273	3.280	3.236	3.251	1,318,383	-0.02(-0.67%)
Jul 02, 2004	3.283	3.287	3.246	3.273	477,133	+0.01(+0.30%)
Jul 01, 2004	3.353	3.353	3.263	3.263	1,610,992	-0.09(-2.61%)
Jun 30, 2004	3.334	3.358	3.307	3.351	1,837,024	+0.02(+0.51%)
Jun 29, 2004	3.258	3.346	3.239	3.334	2,288,266	+0.05(+1.63%)
Jun 28, 2004	3.321	3.346	3.224	3.280	2,506,079	-0.07(-1.96%)
Jun 25, 2004	3.287	3.407	2.372	3.346	23,338,424	+0.06(+1.85%)
Jun 24, 2004	3.348	3.358	3.261	3.285	1,479,071	-0.07(-2.03%)
Jun 23, 2004	3.285	3.394	3.239	3.353	2,170,318	+0.07(+2.07%)
Jun 22, 2004	3.236	3.300	3.234	3.285	1,301,533	+0.05(+1.58%)
Jun 21, 2004	3.212	3.239	3.200	3.234	1,346,740	-0.00(-0.08%)
Jun 18, 2004	3.222	3.239	3.166	3.236	2,515,120	+0.04(+1.37%)
Jun 17, 2004	3.229	3.253	3.188	3.192	1,430,577	-0.03(-1.06%)
Jun 16, 2004	3.268	3.285	3.227	3.227	1,127,694	-0.04(-1.19%)
Jun 15, 2004	3.256	3.265	3.212	3.265	589,738	+0.05(+1.67%)
Jun 14, 2004	3.224	3.256	3.183	3.212	1,036,459	-0.06(-1.71%)
Jun 10, 2004	3.278	3.285	3.234	3.268	542,065	-0.01(-0.30%)
Jun 09, 2004	3.285	3.302	3.248	3.278	479,187	-0.00(-0.15%)
Jun 08, 2004	3.285	3.287	3.256	3.283	947,690	-0.01(-0.22%)
Jun 07, 2004	3.295	3.297	3.270	3.290	1,317,972	+0.00(+0.15%)
Jun 04, 2004	3.273	3.287	3.251	3.285	1,095,639	+0.02(+0.75%)
Jun 03, 2004	3.285	3.285	3.244	3.261	1,243,998	-0.02(-0.74%)
Jun 02, 2004	3.273	3.285	3.241	3.285	686,315	+0.02(+0.52%)
Jun 01, 2004	3.283	3.285	3.200	3.268	1,481,126	+0.02(+0.75%)
May 28, 2004	3.273	3.285	3.244	3.244	899,607	-0.03(-0.97%)
May 27, 2004	3.209	3.283	3.205	3.275	1,684,966	+0.05(+1.66%)
May 26, 2004	3.163	3.251	3.154	3.222	1,660,719	+0.07(+2.24%)
May 25, 2004	3.175	3.190	3.122	3.151	3,647,335	-0.01(-0.38%)
May 24, 2004	3.224	3.234	3.134	3.163	3,252,806	-0.04(-1.22%)
May 21, 2004	3.192	3.222	3.163	3.202	1,568,251	+0.02(+0.69%)
May 20, 2004	3.178	3.236	3.175	3.180	941,115	-0.01(-0.23%)
May 19, 2004	3.200	3.307	3.163	3.188	2,458,406	-0.01(-0.30%)
May 18, 2004	3.151	3.209	3.115	3.197	2,305,526	+0.05(+1.62%)
May 17, 2004	3.175	3.188	3.117	3.146	2,534,846	-0.04(-1.15%)
May 14, 2004	3.127	3.205	3.115	3.183	2,337,582	+0.03(+1.09%)
May 13, 2004	3.156	3.188	3.115	3.149	1,650,855	-0.01(-0.46%)
May 12, 2004	3.185	3.219	3.127	3.163	2,511,010	-0.02(-0.61%)
May 11, 2004	3.163	3.207	3.139	3.183	2,658,547	+0.06(+1.95%)
May 10, 2004	3.236	3.236	3.085	3.122	5,361,480	-0.10(-3.17%)
May 07, 2004	3.265	3.300	3.188	3.224	4,160,633	-0.08(-2.29%)
May 06, 2004	3.283	3.321	3.251	3.300	3,591,032	+0.02(+0.59%)
May 05, 2004	3.285	3.307	3.263	3.280	2,696,356	-0.01(-0.44%)
May 04, 2004	3.321	3.336	3.273	3.295	970,293	-0.01(-0.29%)

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.