Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.319	4.319	4.208	4.266	2,781,250	-0.02(-0.53%)
May 27, 2005	4.261	4.316	4.256	4.289	287,053	+0.01(+0.18%)
May 26, 2005	4.228	4.281	4.193	4.281	132,426	+0.08(+1.86%)
May 25, 2005	4.256	4.291	4.167	4.203	276,489	+0.01(+0.18%)
May 24, 2005	4.220	4.278	4.177	4.195	182,132	-0.07(-1.72%)
May 23, 2005	4.235	4.291	4.145	4.268	232,219	-0.01(-0.24%)
May 20, 2005	4.268	4.286	4.167	4.278	225,662	+0.02(+0.53%)
May 19, 2005	4.241	4.273	4.177	4.256	255,397	+0.05(+1.08%)
May 18, 2005	4.185	4.241	4.134	4.210	441,078	+0.05(+1.21%)
May 17, 2005	4.142	4.167	4.104	4.160	359,407	+0.04(+0.98%)
May 16, 2005	4.127	4.152	4.097	4.119	228,770	+0.07(+1.62%)
May 13, 2005	4.069	4.140	4.031	4.054	250,032	-0.02(-0.50%)
May 12, 2005	4.147	4.147	4.069	4.074	324,200	-0.05(-1.22%)
May 11, 2005	4.145	4.145	4.033	4.124	313,672	-0.01(-0.24%)
May 10, 2005	4.129	4.193	4.094	4.134	193,199	-0.09(-2.09%)
May 09, 2005	4.172	4.223	4.117	4.223	230,924	+0.07(+1.64%)
May 06, 2005	4.205	4.243	4.074	4.155	297,252	+0.00(+0.00%)
May 05, 2005	4.160	4.193	4.114	4.155	585,715	-0.04(-0.84%)
May 04, 2005	4.165	4.218	4.079	4.190	536,812	+0.07(+1.65%)
May 03, 2005	4.220	4.220	4.051	4.122	494,280	-0.06(-1.51%)
May 02, 2005	4.071	4.213	4.071	4.185	762,546	-0.00(-0.06%)
Apr 29, 2005	4.213	4.235	4.056	4.188	2,075,181	-0.03(-0.60%)
Apr 28, 2005	4.228	4.266	4.188	4.213	838,784	+0.02(+0.48%)
Apr 27, 2005	4.193	4.230	4.119	4.193	241,167	+0.02(+0.42%)
Apr 26, 2005	4.208	4.230	4.170	4.175	296,706	-0.02(-0.54%)
Apr 25, 2005	4.155	4.198	4.107	4.198	334,015	+0.07(+1.71%)
Apr 22, 2005	4.086	4.152	4.066	4.127	451,245	-0.01(-0.12%)
Apr 21, 2005	4.054	4.152	4.051	4.132	443,932	+0.10(+2.51%)
Apr 20, 2005	4.092	4.092	4.031	4.031	445,120	-0.03(-0.75%)
Apr 19, 2005	4.056	4.094	3.953	4.061	522,158	+0.01(+0.12%)
Apr 18, 2005	4.044	4.117	4.044	4.056	647,739	-0.00(-0.06%)
Apr 15, 2005	4.205	4.205	4.041	4.059	1,056,469	-0.09(-2.07%)
Apr 14, 2005	4.243	4.243	4.104	4.145	573,361	-0.07(-1.68%)
Apr 13, 2005	4.230	4.243	4.167	4.215	559,523	-0.04(-0.89%)
Apr 12, 2005	4.188	4.256	4.129	4.253	898,136	+0.10(+2.31%)
Apr 11, 2005	4.241	4.241	4.119	4.157	260,691	-0.04(-0.84%)
Apr 08, 2005	4.258	4.258	4.167	4.193	298,840	-0.07(-1.54%)
Apr 07, 2005	4.152	4.258	4.117	4.258	504,725	+0.06(+1.51%)
Apr 06, 2005	4.281	4.281	4.117	4.195	354,838	-0.02(-0.54%)
Apr 05, 2005	4.228	4.248	4.112	4.218	498,156	-0.02(-0.36%)
Apr 04, 2005	4.266	4.266	4.170	4.233	553,145	+0.02(+0.54%)
Apr 01, 2005	4.266	4.268	4.150	4.210	1,682,296	+0.07(+1.65%)
Mar 31, 2005	4.079	4.160	4.038	4.142	1,609,922	+0.08(+2.05%)
Mar 30, 2005	4.003	4.066	4.001	4.059	1,329,137	+0.07(+1.64%)
Mar 29, 2005	3.955	4.016	3.936	3.993	834,520	+0.06(+1.54%)
Mar 28, 2005	3.932	3.955	3.869	3.932	685,230	-0.01(-0.32%)
Mar 24, 2005	4.028	4.028	3.940	3.945	2,273,753	-0.03(-0.76%)
Mar 23, 2005	4.064	4.064	3.902	3.975	1,733,848	-0.09(-2.18%)
Mar 22, 2005	4.051	4.076	4.041	4.064	1,686,850	+0.01(+0.12%)
Mar 21, 2005	4.054	4.086	4.041	4.059	1,808,938	-0.03(-0.68%)
Mar 18, 2005	4.018	4.099	4.001	4.086	13,707,236	-0.00(-0.06%)
Mar 17, 2005	4.198	4.218	4.044	4.089	372,311	-0.06(-1.34%)
Mar 16, 2005	4.129	4.157	4.066	4.145	78,332	-0.02(-0.55%)
Mar 15, 2005	4.235	4.235	4.155	4.167	25,985	-0.03(-0.60%)
Mar 14, 2005	4.167	4.243	4.127	4.193	68,137	+0.11(+2.60%)
Mar 11, 2005	4.092	4.319	4.051	4.086	194,660	-0.04(-1.04%)
Mar 10, 2005	4.247	4.256	4.107	4.129	120,702	-0.10(-2.39%)
Mar 09, 2005	4.223	4.417	4.170	4.230	87,855	+0.00(+0.00%)
Mar 08, 2005	4.275	4.417	4.223	4.230	62,004	-0.03(-0.65%)
Mar 07, 2005	4.309	4.357	4.258	4.258	109,936	-0.07(-1.69%)
Mar 04, 2005	4.367	4.367	4.238	4.331	63,405	-0.03(-0.69%)
Mar 03, 2005	4.319	4.420	4.205	4.362	89,110	-0.02(-0.35%)
Mar 02, 2005	4.268	4.417	4.230	4.377	72,021	+0.08(+1.94%)