Apollo Investment Company (NQ: AINV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.08	14.15	13.91	14.03	182,200	+0.05(+0.36%)
Aug 30, 2004	14.28	14.28	13.92	13.98	237,600	-0.08(-0.57%)
Aug 27, 2004	14.19	14.24	13.96	14.06	318,600	+0.00(+0.00%)
Aug 26, 2004	14.22	14.23	14.00	14.06	580,700	+0.01(+0.07%)
Aug 25, 2004	14.09	14.27	13.95	14.05	1,106,500	+0.16(+1.15%)
Aug 24, 2004	13.80	13.94	13.67	13.89	457,200	+0.18(+1.31%)
Aug 23, 2004	13.60	13.75	13.52	13.71	529,100	+0.31(+2.31%)
Aug 20, 2004	13.24	13.42	13.18	13.40	146,700	+0.22(+1.67%)
Aug 19, 2004	13.20	13.28	13.13	13.18	423,600	-0.04(-0.30%)
Aug 18, 2004	13.29	13.29	13.14	13.22	270,500	+0.07(+0.53%)
Aug 17, 2004	13.38	13.42	13.13	13.15	212,400	-0.17(-1.28%)
Aug 16, 2004	13.31	13.35	13.22	13.32	216,700	+0.17(+1.29%)
Aug 13, 2004	13.24	13.26	13.10	13.15	251,300	+0.02(+0.15%)
Aug 12, 2004	13.25	13.29	13.10	13.13	322,500	+0.03(+0.23%)
Aug 11, 2004	13.39	13.43	13.10	13.10	587,900	-0.27(-2.02%)
Aug 10, 2004	13.31	13.40	13.25	13.37	449,400	+0.22(+1.67%)
Aug 09, 2004	13.34	13.35	13.15	13.15	435,200	-0.08(-0.60%)
Aug 06, 2004	13.42	13.55	13.21	13.23	555,100	-0.27(-2.00%)
Aug 05, 2004	13.65	13.65	13.49	13.50	264,200	-0.01(-0.07%)
Aug 04, 2004	13.61	13.73	13.50	13.51	221,900	-0.11(-0.81%)
Aug 03, 2004	13.75	13.75	13.56	13.62	195,600	-0.08(-0.58%)
Aug 02, 2004	13.75	13.80	13.65	13.70	321,700	+0.07(+0.51%)
Jul 30, 2004	13.60	13.71	13.52	13.63	155,000	+0.00(+0.00%)
Jul 29, 2004	13.78	13.78	13.51	13.63	270,700	-0.02(-0.15%)
Jul 28, 2004	13.42	13.74	13.42	13.65	304,800	+0.15(+1.11%)
Jul 27, 2004	13.44	13.59	13.44	13.50	475,600	+0.08(+0.60%)
Jul 26, 2004	13.75	13.80	13.40	13.42	619,100	-0.09(-0.67%)
Jul 23, 2004	13.74	13.87	13.51	13.51	412,800	-0.13(-0.95%)
Jul 22, 2004	13.55	13.85	13.55	13.64	631,900	+0.08(+0.59%)
Jul 21, 2004	13.91	13.99	13.55	13.56	830,700	-0.19(-1.38%)
Jul 20, 2004	13.75	13.88	13.55	13.75	609,500	+0.14(+1.03%)
Jul 19, 2004	13.67	13.96	13.50	13.61	1,363,400	+0.51(+3.89%)
Jul 16, 2004	13.24	13.39	13.07	13.10	432,000	-0.20(-1.50%)
Jul 15, 2004	13.25	13.45	13.24	13.30	254,900	+0.09(+0.68%)
Jul 14, 2004	13.31	13.41	13.21	13.21	303,300	-0.20(-1.49%)
Jul 13, 2004	13.50	13.50	13.28	13.41	184,300	+0.02(+0.15%)
Jul 12, 2004	13.25	13.50	13.21	13.39	468,900	+0.09(+0.68%)
Jul 09, 2004	13.27	13.42	13.12	13.30	317,400	+0.24(+1.84%)
Jul 08, 2004	13.35	13.40	13.06	13.06	563,300	-0.35(-2.61%)
Jul 07, 2004	13.43	13.50	13.30	13.41	197,900	+0.05(+0.37%)
Jul 06, 2004	13.45	13.48	13.30	13.36	320,800	-0.09(-0.67%)
Jul 02, 2004	13.49	13.51	13.34	13.45	116,100	+0.04(+0.30%)
Jul 01, 2004	13.78	13.78	13.41	13.41	392,000	-0.36(-2.61%)
Jun 30, 2004	13.70	13.80	13.59	13.77	447,000	+0.07(+0.51%)
Jun 29, 2004	13.39	13.75	13.31	13.70	556,800	+0.22(+1.63%)
Jun 28, 2004	13.65	13.75	13.25	13.48	609,800	-0.27(-1.96%)
Jun 25, 2004	13.51	14.00	9.750	13.75	5,678,900	+0.25(+1.85%)
Jun 24, 2004	13.76	13.80	13.40	13.50	359,900	-0.28(-2.03%)
Jun 23, 2004	13.50	13.95	13.31	13.78	528,100	+0.28(+2.07%)
Jun 22, 2004	13.30	13.56	13.29	13.50	316,700	+0.21(+1.58%)
Jun 21, 2004	13.20	13.31	13.15	13.29	327,700	-0.01(-0.08%)
Jun 18, 2004	13.24	13.31	13.01	13.30	612,000	+0.18(+1.37%)
Jun 17, 2004	13.27	13.37	13.10	13.12	348,100	-0.14(-1.06%)
Jun 16, 2004	13.43	13.50	13.26	13.26	274,400	-0.16(-1.19%)
Jun 15, 2004	13.38	13.42	13.20	13.42	143,500	+0.22(+1.67%)
Jun 14, 2004	13.25	13.38	13.08	13.20	252,200	-0.23(-1.71%)
Jun 10, 2004	13.47	13.50	13.29	13.43	131,900	-0.04(-0.30%)
Jun 09, 2004	13.50	13.57	13.35	13.47	116,600	-0.02(-0.15%)
Jun 08, 2004	13.50	13.51	13.38	13.49	230,600	-0.03(-0.22%)
Jun 07, 2004	13.54	13.55	13.44	13.52	320,700	+0.02(+0.15%)
Jun 04, 2004	13.45	13.51	13.36	13.50	266,600	+0.10(+0.75%)
Jun 03, 2004	13.50	13.50	13.33	13.40	302,700	-0.10(-0.74%)
Jun 02, 2004	13.45	13.50	13.32	13.50	167,000	+0.07(+0.52%)
Jun 01, 2004	13.49	13.50	13.15	13.43	360,400	+0.10(+0.75%)
May 28, 2004	13.45	13.50	13.33	13.33	218,900	-0.13(-0.97%)
May 27, 2004	13.19	13.49	13.17	13.46	410,000	+0.22(+1.66%)
May 26, 2004	13.00	13.36	12.96	13.24	404,100	+0.29(+2.24%)
May 25, 2004	13.05	13.11	12.83	12.95	887,500	-0.05(-0.38%)
May 24, 2004	13.25	13.29	12.88	13.00	791,500	-0.16(-1.22%)
May 21, 2004	13.12	13.24	13.00	13.16	381,600	+0.09(+0.69%)
May 20, 2004	13.06	13.30	13.05	13.07	229,000	-0.03(-0.23%)
May 19, 2004	13.15	13.59	13.00	13.10	598,200	-0.04(-0.30%)
May 18, 2004	12.95	13.19	12.80	13.14	561,000	+0.21(+1.62%)
May 17, 2004	13.05	13.10	12.81	12.93	616,800	-0.15(-1.15%)
May 14, 2004	12.85	13.17	12.80	13.08	568,800	+0.14(+1.09%)
May 13, 2004	12.97	13.10	12.80	12.94	401,700	-0.06(-0.46%)
May 12, 2004	13.09	13.23	12.85	13.00	611,000	-0.08(-0.61%)
May 11, 2004	13.00	13.18	12.90	13.08	646,900	+0.25(+1.95%)
May 10, 2004	13.30	13.30	12.68	12.83	1,304,600	-0.42(-3.17%)
May 07, 2004	13.42	13.56	13.10	13.25	1,012,400	-0.31(-2.29%)
May 06, 2004	13.49	13.65	13.36	13.56	873,800	+0.08(+0.59%)
May 05, 2004	13.50	13.59	13.41	13.48	656,100	-0.06(-0.44%)
May 04, 2004	13.65	13.71	13.45	13.54	236,100	-0.04(-0.29%)
May 03, 2004	13.75	13.75	13.45	13.58	343,400	-0.17(-1.24%)
Apr 30, 2004	13.70	13.84	13.55	13.75	1,113,300	-0.05(-0.36%)
Apr 29, 2004	13.75	14.03	13.55	13.80	1,676,000	+0.16(+1.17%)
Apr 28, 2004	13.58	13.80	13.45	13.64	1,316,300	+0.06(+0.44%)
Apr 27, 2004	13.94	13.94	13.06	13.58	1,683,800	-0.42(-3.00%)
Apr 26, 2004	14.22	14.22	13.93	14.00	627,500	-0.24(-1.69%)
Apr 23, 2004	14.41	14.46	14.20	14.24	86,800	-0.21(-1.45%)
Apr 22, 2004	14.15	14.45	14.05	14.45	637,400	+0.25(+1.76%)
Apr 21, 2004	14.16	14.35	13.94	14.20	746,400	+0.02(+0.14%)
Apr 20, 2004	14.18	14.40	14.09	14.18	422,700	+0.03(+0.21%)
Apr 19, 2004	14.58	14.58	14.05	14.15	754,600	-0.29(-2.01%)
Apr 16, 2004	14.64	14.85	14.39	14.44	454,400	-0.19(-1.30%)
Apr 15, 2004	14.87	14.88	14.43	14.63	297,400	+0.07(+0.48%)
Apr 14, 2004	15.05	15.05	14.45	14.56	1,804,300	-0.48(-3.19%)
Apr 13, 2004	15.24	15.24	15.00	15.04	3,785,600	-0.15(-0.99%)
Apr 12, 2004	15.25	15.25	15.03	15.19	966,200	-0.06(-0.39%)
Apr 08, 2004	15.08	15.29	15.05	15.25	1,285,800	+0.25(+1.67%)
Apr 07, 2004	15.03	15.23	15.00	15.00	2,787,000	+0.00(+0.00%)