Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2005	4.631	4.752	4.577	4.742	1,258,887	+0.13(+2.74%)
Nov 30, 2005	4.648	4.706	4.606	4.616	741,418	-0.04(-0.89%)
Nov 29, 2005	4.575	4.679	4.575	4.657	633,633	+0.09(+1.97%)
Nov 28, 2005	4.672	4.699	4.533	4.567	1,157,045	-0.13(-2.70%)
Nov 25, 2005	4.728	4.728	4.645	4.694	250,098	+0.01(+0.31%)
Nov 23, 2005	4.730	4.735	4.662	4.679	631,813	-0.06(-1.18%)
Nov 22, 2005	4.745	4.757	4.672	4.735	2,094,408	-0.01(-0.21%)
Nov 21, 2005	4.716	4.757	4.677	4.745	880,493	+0.03(+0.62%)
Nov 18, 2005	4.745	4.747	4.677	4.716	932,110	-0.02(-0.36%)
Nov 17, 2005	4.635	4.733	4.635	4.733	616,064	+0.10(+2.15%)
Nov 16, 2005	4.713	4.713	4.614	4.633	634,784	-0.06(-1.24%)
Nov 15, 2005	4.711	4.745	4.582	4.691	851,302	-0.00(-0.05%)
Nov 14, 2005	4.684	4.745	4.628	4.694	636,025	-0.05(-0.98%)
Nov 11, 2005	4.708	4.757	4.679	4.740	1,046,236	+0.05(+1.09%)
Nov 10, 2005	4.536	4.699	4.477	4.689	1,259,027	+0.18(+3.94%)
Nov 09, 2005	4.506	4.536	4.468	4.511	1,238,935	+0.03(+0.71%)
Nov 08, 2005	4.477	4.528	4.441	4.480	1,061,134	-0.02(-0.54%)
Nov 07, 2005	4.604	4.623	4.492	4.504	1,448,943	-0.10(-2.17%)
Nov 04, 2005	4.626	4.657	4.545	4.604	489,585	-0.00(-0.05%)
Nov 03, 2005	4.682	4.733	4.565	4.606	1,016,807	-0.04(-0.89%)
Nov 02, 2005	4.611	4.669	4.599	4.648	1,156,425	+0.07(+1.43%)
Nov 01, 2005	4.550	4.614	4.516	4.582	1,077,646	+0.04(+0.80%)
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%)

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.