Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.99	37.39	36.41	36.78	9,791,224	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.14	8,631,972	+0.05(+0.12%)
May 28, 2008	37.37	37.55	36.23	37.09	9,700,168	-0.05(-0.14%)
May 27, 2008	36.29	37.49	36.29	37.14	8,014,770	+0.86(+2.36%)
May 26, 2008	37.01	37.06	36.10	36.29	0	+0.00(+0.00%)
May 23, 2008	37.01	37.06	36.10	36.29	7,903,891	-1.11(-2.96%)
May 22, 2008	36.65	37.78	36.20	37.40	7,677,218	+0.72(+1.96%)
May 21, 2008	38.03	38.50	36.52	36.68	11,149,417	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.61	38.04	14,116,824	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.31	39.53	7,749,364	+0.05(+0.12%)
May 16, 2008	40.28	40.31	38.92	39.48	7,887,456	-0.80(-1.99%)
May 15, 2008	39.12	40.42	38.99	40.28	9,873,467	+1.11(+2.83%)
May 14, 2008	39.82	40.13	39.04	39.18	7,628,354	-0.38(-0.97%)
May 13, 2008	40.75	41.08	39.38	39.56	10,728,614	-1.66(-4.02%)
May 12, 2008	40.61	41.55	40.10	41.22	7,203,118	+0.77(+1.91%)
May 09, 2008	40.72	41.57	40.19	40.45	7,614,980	-0.65(-1.58%)
May 08, 2008	41.50	41.57	40.27	41.10	8,332,633	-0.34(-0.81%)
May 07, 2008	42.88	43.19	41.25	41.43	11,296,329	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.13	42.78	9,120,105	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.35	6,753,024	+0.13(+0.31%)
May 02, 2008	43.42	44.09	41.79	42.22	13,026,215	-0.45(-1.06%)
May 01, 2008	40.54	42.73	40.14	42.67	8,539,084	+2.16(+5.32%)
Apr 30, 2008	41.15	41.39	40.17	40.51	17,747,492	-0.47(-1.14%)
Apr 29, 2008	41.05	41.86	40.44	40.98	8,241,848	-0.16(-0.39%)
Apr 28, 2008	39.14	41.72	38.44	41.14	16,377,668	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.92	8,547,071	+1.88(+5.08%)
Apr 24, 2008	35.08	37.23	35.06	37.04	8,546,291	+1.90(+5.41%)
Apr 23, 2008	35.67	35.77	34.41	35.14	9,414,927	-0.32(-0.89%)
Apr 22, 2008	36.35	36.58	35.13	35.45	8,932,800	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.59	11,179,487	+0.50(+1.38%)
Apr 18, 2008	38.19	38.99	35.79	36.09	20,144,968	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.74	37.26	15,303,565	+1.90(+5.38%)
Apr 16, 2008	36.11	36.22	35.09	35.35	14,399,967	+0.21(+0.61%)
Apr 15, 2008	36.20	37.30	35.08	35.14	12,703,434	-0.88(-2.44%)
Apr 14, 2008	36.51	36.69	35.58	36.02	10,296,706	-0.90(-2.44%)
Apr 11, 2008	36.78	38.26	36.60	36.92	11,718,915	-1.01(-2.66%)
Apr 10, 2008	37.99	38.76	37.23	37.93	12,780,889	-0.77(-1.99%)
Apr 09, 2008	40.84	40.90	38.30	38.70	13,079,256	-2.20(-5.38%)
Apr 08, 2008	39.98	41.28	39.56	40.90	8,347,233	+0.34(+0.85%)
Apr 07, 2008	39.75	42.03	39.52	40.56	11,391,225	+1.37(+3.49%)
Apr 04, 2008	40.14	40.71	38.92	39.19	10,365,508	-1.31(-3.25%)
Apr 03, 2008	39.33	40.66	39.05	40.51	10,000,997	-0.15(-0.36%)
Apr 02, 2008	41.03	42.04	40.14	40.65	9,337,840	-0.23(-0.56%)
Apr 01, 2008	38.61	40.95	38.61	40.88	10,718,651	+3.26(+8.65%)
Mar 31, 2008	37.28	38.37	36.69	37.62	6,952,381	+0.18(+0.47%)
Mar 28, 2008	38.92	39.27	37.15	37.45	8,622,553	-1.13(-2.93%)
Mar 27, 2008	39.60	40.12	38.09	38.58	10,779,612	-0.60(-1.52%)
Mar 26, 2008	39.70	40.12	38.99	39.18	11,625,223	-1.38(-3.39%)
Mar 25, 2008	40.37	41.29	38.99	40.55	13,516,040	-0.99(-2.39%)
Mar 24, 2008	41.52	43.91	40.60	41.55	13,874,501	+0.84(+2.07%)
Mar 21, 2008	37.78	41.24	37.78	40.71	17,679,120	+0.00(+0.00%)
Mar 20, 2008	37.78	41.24	37.78	40.71	17,679,120	+2.90(+7.66%)
Mar 19, 2008	39.48	41.63	37.46	37.81	15,948,567	-1.55(-3.94%)
Mar 18, 2008	37.62	39.43	36.94	39.36	18,345,994	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.28	15,954,488	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.59	14,744,930	-1.28(-3.39%)
Mar 13, 2008	35.55	38.34	34.94	37.87	22,540,796	+1.44(+3.97%)
Mar 12, 2008	35.45	38.80	35.45	36.42	23,189,048	+0.71(+1.99%)
Mar 11, 2008	34.28	35.74	32.56	35.71	18,910,718	+4.17(+13.23%)
Mar 10, 2008	33.24	33.41	31.15	31.54	11,328,097	-1.61(-4.84%)
Mar 07, 2008	32.17	33.96	31.88	33.15	12,887,806	+0.66(+2.02%)
Mar 06, 2008	33.41	33.67	32.37	32.49	10,503,512	-1.39(-4.11%)
Mar 05, 2008	35.02	35.64	33.63	33.88	9,624,947	-0.84(-2.42%)
Mar 04, 2008	34.12	35.11	32.98	34.72	15,144,420	+0.34(+1.00%)
Mar 03, 2008	35.08	35.70	34.21	34.38	12,473,078	-0.81(-2.30%)
Feb 29, 2008	36.68	36.92	34.96	35.19	8,802,038	-1.83(-4.94%)
Feb 28, 2008	37.89	38.03	36.84	37.01	5,707,874	-1.08(-2.83%)
Feb 27, 2008	37.46	38.90	37.19	38.09	6,542,463	-0.08(-0.22%)
Feb 26, 2008	36.85	38.81	36.13	38.18	11,602,644	+1.07(+2.88%)
Feb 25, 2008	36.58	37.43	35.38	37.10	7,231,529	+0.47(+1.29%)
Feb 22, 2008	36.59	36.86	35.16	36.63	10,079,054	+0.18(+0.50%)
Feb 21, 2008	38.14	38.56	36.27	36.45	6,636,956	-1.26(-3.34%)
Feb 20, 2008	36.35	38.10	36.31	37.71	9,318,165	+0.97(+2.64%)
Feb 19, 2008	37.07	37.34	36.00	36.74	7,164,036	+0.31(+0.84%)
Feb 18, 2008	36.17	36.54	35.55	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.17	36.54	35.55	36.43	8,292,303	+0.05(+0.15%)
Feb 14, 2008	37.07	37.82	36.09	36.38	7,534,710	-1.14(-3.04%)
Feb 13, 2008	36.93	37.65	36.07	37.52	7,593,855	+1.25(+3.44%)
Feb 12, 2008	36.30	37.66	35.61	36.27	14,037,852	+0.48(+1.35%)
Feb 11, 2008	37.49	37.66	35.27	35.79	13,940,032	-1.65(-4.41%)
Feb 08, 2008	37.79	38.96	36.20	37.44	12,545,174	-0.86(-2.24%)
Feb 07, 2008	37.23	38.81	36.23	38.30	20,047,422	+0.41(+1.09%)
Feb 06, 2008	38.72	40.33	37.74	37.88	11,167,248	-0.49(-1.27%)
Feb 05, 2008	38.78	39.96	38.19	38.37	10,759,491	-1.87(-4.65%)
Feb 04, 2008	42.46	42.47	39.88	40.25	12,764,997	-3.30(-7.58%)
Feb 01, 2008	42.37	44.09	42.07	43.55	17,068,846	+1.80(+4.30%)
Jan 31, 2008	38.75	42.72	37.63	41.75	20,697,434	+2.31(+5.85%)
Jan 30, 2008	39.31	41.38	38.29	39.44	17,027,022	-0.07(-0.17%)
Jan 29, 2008	38.45	39.98	37.76	39.51	12,794,828	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,179,180	+2.63(+7.40%)
Jan 25, 2008	36.98	37.68	34.78	35.55	17,328,464	-0.95(-2.60%)
Jan 24, 2008	35.93	38.03	33.81	36.50	24,619,606	+2.71(+8.03%)
Jan 23, 2008	29.64	34.18	28.74	33.79	21,758,682	+3.36(+11.03%)
Jan 22, 2008	28.60	31.62	28.60	30.43	16,548,046	+0.10(+0.33%)
Jan 21, 2008	31.67	32.68	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.68	29.95	30.33	16,261,758	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.39	16,757,337	-1.90(-5.70%)
Jan 16, 2008	31.97	33.92	31.43	33.28	16,513,590	+1.18(+3.67%)
Jan 15, 2008	31.59	32.40	31.42	32.11	17,001,774	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.19	32.92	9,896,323	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.56	17,386,536	-0.25(-0.77%)
Jan 10, 2008	30.90	33.83	29.70	32.81	35,312,972	-0.33(-0.99%)
Jan 09, 2008	32.89	33.54	31.52	33.14	14,058,747	+0.12(+0.37%)
Jan 08, 2008	36.07	36.50	32.56	33.02	13,250,378	-2.80(-7.81%)
Jan 07, 2008	35.29	36.71	34.55	35.81	8,209,145	+0.67(+1.91%)
Jan 04, 2008	34.98	35.34	34.18	35.14	7,294,960	-0.54(-1.50%)
Jan 03, 2008	36.49	36.68	35.36	35.68	4,595,529	-0.52(-1.44%)
Jan 02, 2008	36.51	37.28	35.29	36.20	7,389,937	+0.07(+0.19%)
Jan 01, 2008	35.35	36.68	34.48	36.13	0	+0.00(+0.00%)
Dec 31, 2007	35.35	36.68	34.48	36.13	5,230,838	+0.53(+1.48%)
Dec 28, 2007	35.70	36.22	35.29	35.60	4,180,728	-0.09(-0.26%)
Dec 27, 2007	36.20	36.42	35.66	35.69	4,286,181	-0.88(-2.40%)
Dec 26, 2007	36.40	36.78	36.05	36.57	2,772,849	-0.28(-0.77%)
Dec 24, 2007	36.33	37.19	36.33	36.85	2,460,869	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.45	7,245,700	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.31	35.09	6,114,862	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.93	35.16	4,569,218	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.56	35.55	10,014,550	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,733,452	-1.18(-3.26%)
Dec 14, 2007	36.43	36.97	36.04	36.08	8,136,704	-1.08(-2.90%)
Dec 13, 2007	36.23	37.30	35.12	37.16	11,043,388	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.99	36.90	13,981,024	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.17	9,925,990	-1.64(-4.11%)
Dec 10, 2007	38.10	39.86	38.10	39.80	8,865,620	+1.74(+4.56%)
Dec 07, 2007	38.30	38.86	37.58	38.07	11,463,317	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.08	6,912,884	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.17	9,078,926	+0.02(+0.06%)
Dec 04, 2007	38.60	38.96	37.59	38.14	4,547,375	-0.76(-1.95%)
Dec 03, 2007	41.29	41.46	38.45	38.90	8,564,404	-1.85(-4.54%)
Nov 30, 2007	41.36	43.53	40.41	40.75	12,394,570	+1.06(+2.68%)
Nov 29, 2007	40.77	40.77	39.19	39.69	5,479,576	-1.29(-3.15%)
Nov 28, 2007	38.45	41.03	38.41	40.98	8,773,878	+3.39(+9.03%)
Nov 27, 2007	37.88	38.28	36.62	37.59	7,895,552	-0.02(-0.06%)
Nov 26, 2007	39.80	39.83	37.53	37.61	6,731,722	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,325,820	+1.73(+4.54%)
Nov 21, 2007	38.39	39.25	37.33	38.08	8,513,485	-0.71(-1.83%)
Nov 20, 2007	39.37	39.60	37.62	38.79	11,084,053	-0.58(-1.48%)
Nov 19, 2007	40.22	40.45	38.49	39.37	7,869,500	-1.18(-2.92%)
Nov 16, 2007	40.64	41.26	39.80	40.55	6,544,552	+0.20(+0.49%)
Nov 15, 2007	42.02	42.02	40.13	40.35	9,302,832	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.65	42.33	8,127,186	-1.18(-2.72%)
Nov 13, 2007	41.92	43.61	41.74	43.52	7,542,744	+2.03(+4.90%)
Nov 12, 2007	40.67	42.79	40.13	41.48	9,225,847	+0.01(+0.02%)
Nov 09, 2007	39.18	42.62	38.49	41.48	14,966,069	+1.04(+2.57%)
Nov 08, 2007	38.89	41.38	38.56	40.44	20,065,970	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.26	38.38	24,588,686	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.46	12,209,142	-0.81(-1.75%)
Nov 05, 2007	45.87	46.88	45.10	46.27	5,800,157	-0.49(-1.05%)
Nov 02, 2007	47.78	48.00	45.94	46.76	10,129,784	-0.86(-1.80%)
Nov 01, 2007	49.08	49.18	47.29	47.62	9,322,506	-2.52(-5.03%)
Oct 31, 2007	50.82	51.82	48.79	50.14	5,530,218	+0.28(+0.55%)
Oct 30, 2007	50.15	50.26	49.41	49.86	3,551,324	-0.50(-1.00%)
Oct 29, 2007	49.60	51.74	49.23	50.37	7,200,135	+1.14(+2.31%)
Oct 26, 2007	48.58	49.40	47.30	49.23	5,975,391	+1.87(+3.94%)
Oct 25, 2007	48.56	49.18	46.53	47.36	9,565,566	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.56	48.72	8,657,200	+1.28(+2.69%)
Oct 23, 2007	48.90	49.69	46.72	47.44	6,988,207	-0.67(-1.38%)
Oct 22, 2007	46.74	48.99	46.63	48.10	6,691,618	+0.19(+0.40%)
Oct 19, 2007	49.78	50.14	47.71	47.91	9,059,542	-2.54(-5.03%)
Oct 18, 2007	50.40	50.77	49.27	50.45	7,083,942	-0.69(-1.35%)
Oct 17, 2007	51.80	51.86	49.92	51.14	4,422,051	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.94	51.21	3,874,053	-1.17(-2.23%)
Oct 15, 2007	53.99	54.22	51.74	52.38	5,196,120	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,571,835	-0.77(-1.40%)
Oct 11, 2007	54.37	56.10	54.37	54.95	5,702,292	+0.81(+1.50%)
Oct 10, 2007	54.72	55.01	53.72	54.14	2,955,735	-0.90(-1.64%)
Oct 09, 2007	54.50	55.07	53.89	55.05	3,459,621	+0.58(+1.07%)
Oct 08, 2007	55.06	55.25	54.31	54.46	3,258,978	-1.29(-2.32%)
Oct 05, 2007	55.04	56.22	54.66	55.76	4,239,940	+1.44(+2.66%)
Oct 04, 2007	53.78	55.00	53.75	54.31	4,358,735	+0.57(+1.07%)
Oct 03, 2007	53.08	53.91	52.30	53.74	7,055,293	+0.75(+1.41%)
Oct 02, 2007	52.35	54.08	52.34	52.99	3,674,097	+0.76(+1.46%)
Oct 01, 2007	50.44	52.51	50.29	52.23	3,592,663	+1.44(+2.84%)
Sep 28, 2007	51.05	51.20	50.49	50.78	3,146,311	-0.28(-0.55%)
Sep 27, 2007	51.22	51.77	50.83	51.06	2,833,001	+0.54(+1.06%)
Sep 26, 2007	50.45	50.90	49.85	50.53	3,601,938	+0.18(+0.36%)
Sep 25, 2007	50.76	50.76	49.36	50.34	6,255,601	-0.70(-1.36%)
Sep 24, 2007	52.58	52.78	51.01	51.04	5,940,822	-1.72(-3.26%)
Sep 21, 2007	53.15	53.25	52.11	52.76	7,348,195	-0.28(-0.53%)
Sep 20, 2007	54.26	54.24	53.00	53.04	4,830,182	-1.22(-2.24%)
Sep 19, 2007	53.51	55.37	53.33	54.26	6,319,048	+0.96(+1.79%)
Sep 18, 2007	49.87	53.62	49.90	53.30	7,938,840	+3.43(+6.88%)
Sep 17, 2007	49.74	50.37	49.13	49.87	4,409,885	-0.66(-1.32%)
Sep 14, 2007	50.25	50.72	49.53	50.54	3,733,986	-0.23(-0.45%)
Sep 13, 2007	49.79	50.91	49.79	50.77	4,453,840	+1.02(+2.06%)
Sep 12, 2007	48.75	50.20	48.25	49.74	4,814,637	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.16	48.98	4,447,663	+0.99(+2.05%)
Sep 10, 2007	48.16	48.56	47.55	48.00	5,214,549	+0.07(+0.14%)
Sep 07, 2007	48.17	48.61	47.53	47.93	7,067,590	-1.09(-2.21%)
Sep 06, 2007	48.08	49.11	48.08	49.01	3,949,143	+0.75(+1.55%)
Sep 05, 2007	48.77	48.84	47.85	48.27	5,222,790	-1.22(-2.46%)
Sep 04, 2007	49.41	49.92	49.19	49.48	4,236,420	+0.05(+0.11%)
Aug 31, 2007	50.11	50.45	49.10	49.43	3,980,539	+0.31(+0.64%)
Aug 30, 2007	49.18	49.76	48.92	49.11	5,215,072	-0.60(-1.21%)
Aug 29, 2007	49.07	49.95	47.98	49.72	6,264,758	+0.99(+2.02%)
Aug 28, 2007	49.76	49.91	48.49	48.73	8,402,984	-1.64(-3.26%)
Aug 27, 2007	50.38	50.64	49.76	50.38	2,746,530	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.13	50.70	3,868,428	-0.41(-0.79%)
Aug 23, 2007	51.45	51.77	50.34	51.10	5,305,206	-0.07(-0.13%)
Aug 22, 2007	53.36	53.36	50.60	51.17	7,916,078	-1.17(-2.23%)
Aug 21, 2007	51.47	53.24	50.58	52.34	10,622,621	+1.34(+2.62%)
Aug 20, 2007	52.55	53.11	50.00	51.00	7,176,116	-1.55(-2.95%)
Aug 17, 2007	51.98	53.21	49.69	52.55	11,099,802	+2.97(+6.00%)
Aug 16, 2007	48.18	50.36	45.48	49.58	15,523,264	+1.40(+2.90%)
Aug 15, 2007	50.59	51.19	47.71	48.18	13,011,723	-2.27(-4.50%)
Aug 14, 2007	52.59	52.65	49.87	50.45	7,995,497	-1.89(-3.61%)
Aug 13, 2007	52.82	54.11	52.06	52.34	4,588,714	-0.48(-0.91%)
Aug 10, 2007	51.28	53.00	50.68	52.82	6,712,412	+0.84(+1.62%)
Aug 09, 2007	52.74	54.61	51.84	51.98	9,395,390	-2.74(-5.01%)
Aug 08, 2007	53.98	56.41	53.69	54.72	8,164,186	+0.75(+1.39%)
Aug 07, 2007	52.87	54.69	52.36	53.98	6,850,445	+0.28(+0.51%)
Aug 06, 2007	51.70	53.70	50.00	53.70	9,908,675	+1.90(+3.66%)
Aug 03, 2007	52.77	54.43	51.61	51.80	12,860,189	-2.62(-4.82%)
Aug 02, 2007	53.70	55.37	53.58	54.43	6,464,732	+0.95(+1.77%)
Aug 01, 2007	53.89	54.96	52.08	53.48	14,404,760	-0.61(-1.13%)
Jul 31, 2007	56.93	57.46	53.96	54.09	11,507,242	-2.09(-3.71%)
Jul 30, 2007	55.82	56.82	55.12	56.18	5,643,828	+0.36(+0.64%)
Jul 27, 2007	55.78	57.19	55.70	55.82	5,858,830	-0.62(-1.10%)
Jul 26, 2007	56.47	56.78	55.20	56.44	8,225,048	-0.99(-1.72%)
Jul 25, 2007	58.17	58.59	56.48	57.42	6,685,986	-0.18(-0.32%)
Jul 24, 2007	58.50	58.65	57.39	57.61	6,278,924	-2.06(-3.45%)
Jul 23, 2007	59.66	60.11	59.36	59.66	3,522,020	+0.30(+0.50%)
Jul 20, 2007	59.23	60.24	58.49	59.36	10,139,794	+1.64(+2.85%)
Jul 19, 2007	59.69	59.69	57.09	57.72	8,664,056	-0.66(-1.14%)
Jul 18, 2007	58.10	58.62	57.58	58.39	6,432,487	-0.01(-0.01%)
Jul 17, 2007	58.26	59.07	57.95	58.39	4,194,516	+0.15(+0.25%)
Jul 16, 2007	57.38	58.96	57.38	58.25	4,124,212	+0.65(+1.13%)
Jul 13, 2007	57.68	58.03	57.35	57.60	3,449,155	-0.28(-0.48%)
Jul 12, 2007	57.47	58.25	57.05	57.87	5,660,377	+0.83(+1.45%)
Jul 11, 2007	58.29	58.39	56.65	57.05	10,765,693	-0.80(-1.39%)
Jul 10, 2007	59.62	59.75	57.66	57.85	7,284,748	-2.42(-4.02%)
Jul 09, 2007	59.84	60.56	59.75	60.27	2,725,998	+0.18(+0.31%)
Jul 06, 2007	59.65	60.31	59.50	60.09	2,539,339	+0.44(+0.74%)
Jul 05, 2007	59.98	60.14	59.47	59.65	2,952,177	-0.70(-1.15%)
Jul 03, 2007	60.26	60.73	60.26	60.34	1,423,826	+0.15(+0.24%)
Jul 02, 2007	60.59	60.59	59.65	60.20	2,722,067	+0.24(+0.40%)
Jun 29, 2007	60.90	61.84	59.59	59.96	5,140,494	-0.94(-1.54%)
Jun 28, 2007	61.73	61.90	60.63	60.90	5,469,500	+0.67(+1.10%)
Jun 27, 2007	60.16	60.28	59.17	60.24	5,446,228	-0.01(-0.01%)
Jun 26, 2007	60.85	60.89	59.65	60.24	6,651,849	-0.45(-0.74%)
Jun 25, 2007	61.48	61.64	60.62	60.69	3,992,913	-0.48(-0.79%)
Jun 22, 2007	61.63	62.06	61.02	61.18	4,704,358	-0.67(-1.08%)
Jun 21, 2007	61.51	62.24	60.84	61.84	3,954,637	+0.33(+0.53%)
Jun 20, 2007	61.92	62.76	61.51	61.51	3,964,056	-0.89(-1.43%)
Jun 19, 2007	62.57	62.87	62.00	62.41	3,375,243	-0.16(-0.26%)
Jun 18, 2007	61.84	62.72	61.65	62.57	3,785,751	+0.84(+1.36%)
Jun 15, 2007	61.83	62.40	61.70	61.73	5,278,780	+0.25(+0.41%)
Jun 14, 2007	61.57	62.01	61.39	61.47	3,373,673	-0.17(-0.27%)
Jun 13, 2007	61.01	61.64	60.52	61.64	3,502,398	+0.72(+1.18%)
Jun 12, 2007	60.94	61.51	60.84	60.92	4,436,703	-0.66(-1.08%)
Jun 11, 2007	61.15	61.80	60.86	61.59	3,761,268	+0.44(+0.72%)
Jun 08, 2007	60.82	61.15	60.37	61.15	3,917,727	+0.31(+0.50%)
Jun 07, 2007	60.76	61.25	60.61	60.84	6,612,863	-0.02(-0.03%)
Jun 06, 2007	60.73	61.11	60.43	60.86	4,891,705	-0.21(-0.34%)
Jun 05, 2007	60.77	61.31	60.47	61.06	3,537,319	-0.02(-0.03%)
Jun 04, 2007	61.08	61.46	60.96	61.08	2,777,371	-0.19(-0.31%)