Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.41	19.56	18.12	19.46	18,821,362	+0.93(+5.03%)
May 28, 2009	18.02	18.63	17.34	18.53	16,839,212	+0.78(+4.40%)
May 27, 2009	18.11	19.11	17.73	17.75	16,592,696	-0.28(-1.55%)
May 26, 2009	17.29	18.22	17.24	18.03	17,722,408	+0.57(+3.28%)
May 22, 2009	18.12	18.51	17.35	17.46	15,652,610	-0.80(-4.40%)
May 21, 2009	18.26	19.02	17.65	18.26	22,415,086	-0.14(-0.78%)
May 20, 2009	20.11	20.22	17.70	18.40	37,415,060	-1.43(-7.19%)
May 19, 2009	20.45	21.01	19.72	19.83	16,937,588	-0.92(-4.45%)
May 18, 2009	20.15	20.93	19.70	20.75	22,070,124	+1.21(+6.19%)
May 15, 2009	20.14	21.34	19.24	19.54	29,302,082	-0.03(-0.16%)
May 14, 2009	18.83	19.86	18.25	19.57	24,800,402	+0.49(+2.59%)
May 13, 2009	19.29	19.81	18.39	19.08	32,967,298	-1.22(-6.00%)
May 12, 2009	21.87	22.14	19.15	20.30	49,018,276	-1.28(-5.94%)
May 11, 2009	22.09	23.14	21.58	21.58	143,849,520	-3.38(-13.53%)
May 08, 2009	20.86	25.32	20.67	24.96	62,640,608	+4.07(+19.48%)
May 07, 2009	21.03	21.95	20.41	20.89	75,492,504	+3.06(+17.15%)
May 06, 2009	16.63	18.92	16.58	17.83	33,197,144	+2.33(+15.00%)
May 05, 2009	15.78	16.44	15.31	15.50	23,275,860	-0.67(-4.14%)
May 04, 2009	15.97	16.34	15.67	16.17	25,954,368	+2.37(+17.13%)
May 01, 2009	13.31	14.21	13.19	13.81	19,710,288	+0.48(+3.58%)
Apr 30, 2009	14.13	14.99	13.33	13.33	23,888,126	-0.59(-4.23%)
Apr 29, 2009	13.24	14.03	13.04	13.92	18,788,540	+0.72(+5.49%)
Apr 28, 2009	12.94	13.48	12.51	13.19	25,305,500	-0.14(-1.02%)
Apr 27, 2009	14.57	14.93	13.14	13.33	28,466,102	-1.82(-11.99%)
Apr 24, 2009	13.59	15.52	12.88	15.15	40,885,604	+1.66(+12.34%)
Apr 23, 2009	11.61	13.75	11.55	13.48	41,104,768	+2.03(+17.73%)
Apr 22, 2009	11.08	12.90	10.87	11.45	43,103,912	-0.59(-4.89%)
Apr 21, 2009	10.00	12.20	9.962	12.04	33,456,908	+1.39(+13.00%)
Apr 20, 2009	13.12	13.14	10.58	10.65	30,203,966	-3.56(-25.04%)
Apr 17, 2009	13.86	14.73	13.66	14.21	21,557,546	-0.01(-0.06%)
Apr 16, 2009	13.36	14.81	12.91	14.22	25,272,246	+0.43(+3.12%)
Apr 15, 2009	12.77	13.92	12.18	13.79	34,732,992	+0.20(+1.46%)
Apr 14, 2009	14.76	15.82	13.43	13.59	25,407,166	-1.69(-11.05%)
Apr 13, 2009	13.31	15.52	13.31	15.28	31,309,142	+1.38(+9.91%)
Apr 09, 2009	12.10	14.50	11.99	13.90	37,207,892	+2.91(+26.43%)
Apr 08, 2009	10.32	11.14	10.24	11.00	15,100,553	+0.80(+7.81%)
Apr 07, 2009	9.819	10.80	9.779	10.20	13,847,893	-0.01(-0.08%)
Apr 06, 2009	10.55	10.84	10.00	10.21	17,011,402	-0.80(-7.24%)
Apr 03, 2009	10.09	11.11	9.755	11.01	20,589,874	+0.54(+5.18%)
Apr 02, 2009	11.14	11.24	9.890	10.46	22,410,082	+0.14(+1.31%)
Apr 01, 2009	9.205	10.50	9.205	10.33	18,291,502	+0.58(+5.96%)
Mar 31, 2009	9.349	10.03	8.982	9.747	21,933,984	+0.71(+7.84%)
Mar 30, 2009	10.90	10.90	8.871	9.038	25,412,004	-2.76(-23.36%)
Mar 26, 2009	11.75	12.07	10.93	11.79	22,744,010	+0.28(+2.42%)
Mar 25, 2009	11.10	11.63	10.52	11.51	24,166,350	+0.92(+8.64%)
Mar 24, 2009	10.40	11.51	10.12	10.60	20,933,374	-0.25(-2.28%)
Mar 23, 2009	10.01	10.85	9.962	10.85	25,431,736	+1.82(+20.11%)
Mar 20, 2009	9.755	9.834	8.624	9.030	24,831,054	-1.68(-15.69%)
Mar 19, 2009	11.35	11.92	9.723	10.71	22,489,444	-0.62(-5.48%)
Mar 18, 2009	10.19	11.48	9.564	11.33	34,429,172	+0.68(+6.43%)
Mar 17, 2009	9.938	10.65	9.612	10.65	17,216,152	+0.64(+6.36%)
Mar 16, 2009	10.52	11.16	9.970	10.01	33,749,232	+0.01(+0.08%)
Mar 13, 2009	10.68	10.69	9.158	10.00	0	-0.60(-5.64%)
Mar 12, 2009	8.576	10.93	8.337	10.60	33,888,032	+1.98(+23.01%)
Mar 11, 2009	7.963	8.847	7.485	8.616	29,775,774	+0.61(+7.66%)
Mar 10, 2009	7.947	8.122	7.127	8.003	31,515,392	+1.05(+15.12%)
Mar 09, 2009	6.331	7.700	6.211	6.952	25,924,390	+0.33(+5.05%)
Mar 06, 2009	7.358	7.438	6.355	6.617	0	-0.54(-7.56%)
Mar 05, 2009	7.804	8.314	6.912	7.159	22,466,452	-1.16(-13.97%)
Mar 04, 2009	8.592	9.556	7.262	8.321	22,234,840	+0.32(+3.98%)
Mar 02, 2009	9.158	9.500	8.003	8.003	28,276,286	-1.59(-16.60%)
Feb 27, 2009	9.604	10.55	9.484	9.596	0	-0.74(-7.17%)
Feb 26, 2009	10.64	12.02	9.962	10.34	45,599,788	+0.57(+5.79%)
Feb 25, 2009	8.831	10.34	8.011	9.771	51,479,232	+0.76(+8.49%)
Feb 24, 2009	6.928	9.217	6.912	9.006	34,003,460	+1.74(+23.88%)
Feb 23, 2009	8.321	8.401	7.231	7.270	21,058,080	-0.70(-8.79%)
Feb 20, 2009	6.992	8.242	6.769	7.971	0	+0.77(+10.73%)
Feb 19, 2009	8.935	9.182	7.103	7.199	32,129,846	-1.52(-17.44%)
Feb 18, 2009	8.337	8.831	7.621	8.720	30,388,106	+0.65(+8.09%)
Feb 17, 2009	9.197	9.412	7.716	8.067	33,966,484	-1.58(-16.35%)
Feb 13, 2009	9.739	10.07	9.197	9.643	0	-0.14(-1.38%)
Feb 12, 2009	10.17	10.55	9.118	9.779	25,129,484	-0.98(-9.10%)
Feb 11, 2009	10.43	10.83	10.22	10.76	13,471,727	+0.53(+5.14%)
Feb 10, 2009	11.75	11.91	10.06	10.23	25,177,696	-1.67(-14.05%)
Feb 09, 2009	11.54	12.48	11.24	11.90	15,203,861	+0.36(+3.10%)
Feb 06, 2009	11.35	12.31	11.26	11.55	0	+0.23(+2.04%)
Feb 05, 2009	11.44	12.03	10.96	11.32	22,448,120	-0.25(-2.20%)
Feb 04, 2009	12.33	12.57	11.42	11.57	17,568,330	-0.37(-3.07%)
Feb 03, 2009	13.43	13.62	11.80	11.94	32,662,040	-1.47(-10.93%)
Feb 02, 2009	12.48	13.54	12.10	13.40	21,243,158	+0.79(+6.25%)
Jan 30, 2009	13.73	13.86	12.35	12.61	0	-0.82(-6.11%)
Jan 29, 2009	15.47	15.77	13.35	13.43	19,823,046	-2.73(-16.90%)
Jan 28, 2009	15.35	16.56	14.76	16.17	23,645,226	+1.91(+13.41%)
Jan 27, 2009	14.99	15.11	13.77	14.25	16,621,853	-0.53(-3.61%)
Jan 26, 2009	15.27	15.85	14.53	14.79	15,217,720	-0.60(-3.88%)
Jan 23, 2009	14.95	15.81	13.47	15.38	37,731,592	-2.09(-11.94%)
Jan 22, 2009	17.42	18.51	16.71	17.47	16,403,188	-0.81(-4.44%)
Jan 21, 2009	19.12	19.45	16.05	18.28	36,351,620	+0.03(+0.17%)
Jan 20, 2009	18.33	19.72	18.02	18.25	24,273,902	-0.94(-4.90%)
Jan 16, 2009	20.90	21.33	19.02	19.19	0	-1.09(-5.38%)
Jan 15, 2009	20.37	21.24	19.43	20.28	17,676,416	-0.09(-0.43%)
Jan 14, 2009	21.44	21.66	20.15	20.37	13,552,171	-1.88(-8.45%)
Jan 13, 2009	21.37	22.73	21.17	22.25	9,030,371	+0.64(+2.95%)
Jan 12, 2009	23.21	23.43	21.39	21.61	8,909,436	-1.74(-7.47%)
Jan 09, 2009	24.71	24.71	23.20	23.36	6,884,407	-1.27(-5.17%)
Jan 08, 2009	24.74	25.47	24.25	24.63	6,768,452	-0.60(-2.37%)
Jan 07, 2009	26.29	26.67	25.07	25.23	5,692,239	-1.96(-7.21%)
Jan 06, 2009	27.07	27.61	25.86	27.19	7,514,357	+0.88(+3.33%)
Jan 05, 2009	25.79	26.88	25.49	26.31	8,337,431	-0.21(-0.81%)
Jan 02, 2009	25.32	26.71	25.04	26.53	0	+1.13(+4.45%)
Jan 01, 2009	24.51	25.75	24.48	25.39	0	+0.00(+0.00%)
Dec 31, 2008	24.51	25.75	24.48	25.39	5,473,693	+0.82(+3.34%)
Dec 30, 2008	23.71	24.68	23.20	24.57	3,813,475	+1.23(+5.29%)
Dec 29, 2008	23.34	23.71	23.00	23.34	3,510,602	-0.14(-0.58%)
Dec 26, 2008	23.86	23.88	23.09	23.48	0	+0.06(+0.27%)
Dec 24, 2008	23.40	23.52	22.89	23.41	1,347,412	+0.32(+1.38%)
Dec 23, 2008	24.28	24.28	22.89	23.09	4,295,872	-0.75(-3.14%)
Dec 22, 2008	24.63	24.95	23.63	23.84	8,284,503	-0.82(-3.33%)
Dec 19, 2008	23.98	25.00	22.94	24.66	12,664,107	+0.96(+4.07%)
Dec 18, 2008	23.67	24.22	23.24	23.70	9,071,669	+0.23(+0.98%)
Dec 17, 2008	22.97	23.79	22.38	23.47	9,488,914	+0.01(+0.03%)
Dec 16, 2008	21.33	23.60	20.88	23.46	10,863,619	+2.67(+12.83%)
Dec 15, 2008	22.15	22.46	20.53	20.79	12,103,566	-1.60(-7.15%)
Dec 12, 2008	20.97	22.92	20.90	22.39	0	+0.21(+0.97%)
Dec 11, 2008	24.94	25.31	22.03	22.18	14,382,277	-3.37(-13.19%)
Dec 10, 2008	26.28	26.56	24.67	25.55	7,553,847	-0.64(-2.43%)
Dec 09, 2008	26.66	27.68	25.97	26.18	8,410,252	-1.15(-4.22%)
Dec 08, 2008	27.07	27.47	25.56	27.34	8,694,241	+1.28(+4.92%)
Dec 05, 2008	23.59	26.11	23.24	26.06	0	+1.38(+5.58%)
Dec 04, 2008	24.49	26.29	24.10	24.68	8,629,808	-0.48(-1.90%)
Dec 03, 2008	23.29	25.24	22.35	25.16	10,904,154	+1.83(+7.85%)
Dec 02, 2008	21.66	23.45	20.70	23.32	14,379,484	+1.72(+7.96%)
Dec 01, 2008	26.25	26.38	21.18	21.60	12,513,423	-5.80(-21.16%)
Nov 28, 2008	26.68	28.91	26.68	27.40	4,411,743	-0.17(-0.61%)
Nov 26, 2008	26.01	27.75	25.38	27.57	9,794,960	+0.73(+2.73%)
Nov 25, 2008	26.73	28.07	26.28	26.84	20,377,024	+1.55(+6.14%)
Nov 24, 2008	22.06	25.87	20.89	25.28	15,077,935	+3.92(+18.34%)
Nov 21, 2008	20.98	21.66	18.54	21.37	17,501,994	+1.31(+6.51%)
Nov 20, 2008	20.43	23.05	19.79	20.06	17,295,638	-1.04(-4.94%)
Nov 19, 2008	22.84	23.09	20.86	21.10	14,258,888	-2.19(-9.40%)
Nov 18, 2008	23.95	24.70	21.40	23.29	14,638,496	-0.49(-2.08%)
Nov 17, 2008	23.91	24.90	23.31	23.79	11,127,725	-1.05(-4.23%)
Nov 14, 2008	25.91	27.86	24.77	24.84	0	-1.89(-7.06%)
Nov 13, 2008	24.05	27.59	23.08	26.72	23,895,078	+2.80(+11.72%)
Nov 12, 2008	24.25	25.48	23.51	23.92	12,074,089	-1.60(-6.27%)
Nov 11, 2008	25.46	26.75	24.16	25.52	10,692,160	-0.41(-1.57%)
Nov 10, 2008	28.44	28.44	25.36	25.93	8,506,612	-1.59(-5.79%)
Nov 07, 2008	28.18	28.60	26.68	27.52	0	-0.19(-0.69%)
Nov 06, 2008	29.82	30.66	27.23	27.71	15,245,011	-2.73(-8.97%)
Nov 05, 2008	33.09	33.96	30.26	30.44	9,981,182	-3.66(-10.72%)
Nov 04, 2008	31.86	34.23	31.86	34.10	8,335,180	+2.55(+8.08%)
Nov 03, 2008	31.22	31.73	30.71	31.55	5,560,835	+0.40(+1.28%)
Oct 31, 2008	29.52	31.97	29.50	31.15	10,213,224	+0.80(+2.62%)
Oct 30, 2008	31.06	31.57	29.94	30.36	8,443,116	+0.21(+0.71%)
Oct 29, 2008	31.06	32.23	29.48	30.14	12,696,949	-1.63(-5.14%)
Oct 28, 2008	27.91	31.88	27.38	31.77	14,706,744	+4.38(+15.99%)
Oct 27, 2008	28.48	30.08	27.31	27.39	10,592,740	-0.72(-2.55%)
Oct 24, 2008	25.52	29.50	24.81	28.11	0	-0.33(-1.15%)
Oct 23, 2008	28.61	29.60	26.24	28.44	12,593,048	-0.55(-1.90%)
Oct 22, 2008	29.56	31.01	27.87	28.99	8,997,969	-1.97(-6.38%)
Oct 21, 2008	31.65	32.55	30.40	30.96	8,815,831	-1.11(-3.48%)
Oct 20, 2008	32.25	32.27	29.75	32.08	8,590,543	+0.29(+0.90%)
Oct 17, 2008	31.02	33.70	28.21	31.79	0	+0.97(+3.15%)
Oct 16, 2008	29.96	31.67	27.71	30.82	15,892,436	+0.75(+2.49%)
Oct 15, 2008	33.92	30.07	29.54	30.07	15,349,818	-5.34(-15.09%)
Oct 14, 2008	34.62	36.86	33.42	35.41	21,439,342	+3.77(+11.90%)
Oct 13, 2008	30.79	31.65	28.57	31.65	10,284,250	+3.34(+11.82%)
Oct 10, 2008	25.24	30.14	25.07	28.30	0	+1.70(+6.38%)
Oct 09, 2008	29.78	30.52	24.59	26.60	16,316,675	-1.90(-6.65%)
Oct 08, 2008	28.71	32.31	28.50	28.50	6,905,031	-1.41(-4.71%)
Oct 07, 2008	34.11	34.11	29.91	29.91	8,732,946	-3.29(-9.91%)
Oct 06, 2008	34.24	35.75	31.85	33.20	11,080,365	-2.56(-7.15%)
Oct 03, 2008	37.95	39.42	35.04	35.75	0	-1.50(-4.02%)
Oct 02, 2008	40.93	41.12	36.56	37.25	6,783,359	-3.69(-9.02%)
Oct 01, 2008	39.23	41.20	38.75	40.95	7,406,676	+0.33(+0.82%)
Sep 30, 2008	37.82	42.20	36.55	40.61	8,515,211	+5.57(+15.91%)
Sep 29, 2008	42.58	42.58	35.04	35.04	9,591,892	-8.40(-19.34%)
Sep 26, 2008	38.42	43.80	37.90	43.44	0	+3.78(+9.54%)
Sep 25, 2008	39.02	41.42	38.30	39.66	25,715,684	-2.14(-5.12%)
Sep 24, 2008	42.90	43.00	40.61	41.80	10,014,289	-0.98(-2.29%)
Sep 23, 2008	42.21	43.81	41.44	42.78	9,945,166	-0.58(-1.34%)
Sep 22, 2008	45.88	50.57	42.83	43.36	20,349,270	-1.27(-2.85%)
Sep 19, 2008	48.42	48.94	43.53	44.63	0	+1.63(+3.80%)
Sep 18, 2008	37.40	44.20	35.89	43.00	49,338,360	+6.10(+16.53%)
Sep 17, 2008	37.90	38.37	35.08	36.90	28,663,738	-2.15(-5.51%)
Sep 16, 2008	34.58	39.09	33.82	39.05	34,841,856	+3.46(+9.71%)
Sep 15, 2008	35.27	37.47	35.24	35.60	27,273,820	-0.99(-2.70%)
Sep 12, 2008	36.15	37.38	35.53	36.58	0	-0.32(-0.86%)
Sep 11, 2008	35.00	37.50	34.81	36.90	21,668,170	+0.61(+1.67%)
Sep 10, 2008	36.65	37.41	35.99	36.30	17,977,392	+0.06(+0.18%)
Sep 09, 2008	38.22	39.08	36.12	36.23	27,840,460	-2.57(-6.63%)
Sep 08, 2008	38.10	38.80	36.08	38.80	26,681,066	+3.20(+8.99%)
Sep 05, 2008	33.52	35.75	33.46	35.60	0	+1.10(+3.18%)
Sep 04, 2008	35.36	35.87	34.41	34.50	15,646,346	-1.86(-5.10%)
Sep 03, 2008	35.79	36.54	35.37	36.36	11,080,954	+0.59(+1.65%)
Sep 02, 2008	36.21	36.52	34.88	35.77	9,935,957	+0.62(+1.77%)
Aug 29, 2008	34.84	35.81	34.58	35.15	0	+0.00(+0.00%)
Aug 28, 2008	34.26	35.32	33.86	35.15	9,721,239	+1.23(+3.64%)
Aug 27, 2008	33.26	34.03	32.74	33.92	5,045,276	+0.61(+1.82%)
Aug 26, 2008	33.07	33.56	32.47	33.31	8,639,552	+0.13(+0.38%)
Aug 25, 2008	33.14	33.77	32.92	33.18	7,382,298	-0.54(-1.61%)
Aug 22, 2008	33.99	34.08	32.44	33.72	0	+0.90(+2.74%)
Aug 21, 2008	31.85	33.03	31.65	32.82	8,210,807	-0.06(-0.17%)
Aug 20, 2008	32.29	32.99	31.22	32.88	9,822,792	+0.75(+2.33%)
Aug 19, 2008	32.64	32.70	31.50	32.13	10,424,993	-1.15(-3.45%)
Aug 18, 2008	34.74	35.01	33.09	33.28	10,051,919	-1.72(-4.91%)
Aug 15, 2008	33.51	35.03	33.51	35.00	0	+1.73(+5.19%)
Aug 14, 2008	32.08	33.70	31.94	33.27	9,084,333	+0.79(+2.43%)
Aug 13, 2008	33.81	33.84	32.25	32.48	13,406,446	-1.89(-5.49%)
Aug 12, 2008	36.14	36.59	34.02	34.37	14,003,975	-2.26(-6.17%)
Aug 11, 2008	34.35	37.49	34.13	36.63	17,095,540	+2.08(+6.02%)
Aug 08, 2008	32.97	35.05	32.31	34.55	21,182,700	+1.11(+3.31%)
Aug 07, 2008	34.54	35.97	32.70	33.45	23,471,742	-2.40(-6.69%)
Aug 06, 2008	35.12	36.57	34.27	35.84	16,745,350	-0.18(-0.49%)
Aug 05, 2008	32.58	36.36	32.49	36.02	17,433,542	+3.73(+11.54%)
Aug 04, 2008	32.80	33.15	31.38	32.29	9,083,562	-0.76(-2.31%)
Aug 01, 2008	33.67	33.79	32.17	33.05	11,266,855	-0.28(-0.84%)
Jul 31, 2008	32.55	34.27	32.20	33.33	12,364,437	-0.37(-1.11%)
Jul 30, 2008	33.62	35.29	32.30	33.71	22,464,434	+1.07(+3.27%)
Jul 29, 2008	32.64	32.66	29.38	32.64	12,815,436	+3.11(+10.54%)
Jul 28, 2008	31.06	31.84	29.39	29.53	10,481,158	-1.74(-5.58%)
Jul 25, 2008	31.96	32.24	30.26	31.27	14,995,153	-0.32(-1.01%)
Jul 24, 2008	34.59	34.84	31.22	31.59	17,480,764	-2.85(-8.28%)
Jul 23, 2008	33.45	36.77	32.40	34.44	21,733,566	+0.84(+2.49%)
Jul 22, 2008	31.60	33.69	30.42	33.60	27,244,204	+0.10(+0.29%)
Jul 21, 2008	33.97	35.56	33.25	33.51	18,072,390	-0.63(-1.84%)
Jul 18, 2008	33.48	34.20	32.31	34.14	21,601,058	+0.06(+0.16%)
Jul 17, 2008	30.90	35.23	30.90	34.08	43,192,720	+4.40(+14.81%)
Jul 16, 2008	27.49	29.93	26.52	29.69	23,654,156	+2.81(+10.46%)
Jul 15, 2008	27.58	28.56	24.54	26.88	38,764,316	-1.55(-5.46%)
Jul 14, 2008	31.40	31.45	28.29	28.43	18,612,274	-2.28(-7.42%)
Jul 11, 2008	31.28	32.57	29.95	30.71	18,810,812	-1.43(-4.44%)
Jul 10, 2008	31.14	32.79	30.68	32.13	15,312,013	+0.76(+2.41%)
Jul 09, 2008	32.94	33.36	31.31	31.37	15,182,553	-1.32(-4.04%)
Jul 08, 2008	29.38	32.86	29.09	32.70	19,886,120	+2.97(+9.99%)
Jul 07, 2008	31.14	31.69	28.72	29.73	16,194,098	-0.88(-2.89%)
Jul 04, 2008	31.30	31.76	30.27	30.61	5,745,142	+0.00(+0.00%)
Jul 03, 2008	31.30	31.76	30.27	30.61	5,745,142	-0.36(-1.16%)
Jul 02, 2008	32.00	32.78	30.90	30.97	12,659,472	-1.00(-3.11%)
Jul 01, 2008	30.02	32.14	29.84	31.96	20,268,308	+1.70(+5.60%)
Jun 30, 2008	31.66	31.77	30.19	30.27	13,690,080	-0.24(-0.78%)
Jun 27, 2008	30.68	31.06	29.71	30.51	15,215,909	-0.27(-0.88%)
Jun 26, 2008	31.46	31.58	30.66	30.78	18,359,248	-1.97(-6.03%)
Jun 25, 2008	32.76	34.64	32.02	32.75	16,210,148	+0.12(+0.37%)
Jun 24, 2008	31.30	33.37	31.09	32.63	12,359,548	+1.16(+3.69%)
Jun 23, 2008	32.65	32.93	31.02	31.47	14,736,752	-1.10(-3.37%)
Jun 20, 2008	32.67	33.68	32.30	32.57	14,209,668	-0.78(-2.34%)
Jun 19, 2008	33.64	34.00	32.25	33.35	14,023,481	-0.38(-1.13%)
Jun 18, 2008	34.30	34.42	32.57	33.73	20,520,968	-1.20(-3.44%)
Jun 17, 2008	36.77	36.89	34.93	34.93	11,803,473	-1.41(-3.88%)
Jun 16, 2008	35.29	37.16	34.83	36.34	11,666,062	+0.81(+2.29%)
Jun 13, 2008	35.33	35.75	34.14	35.53	10,027,045	+0.84(+2.43%)
Jun 12, 2008	34.20	35.86	34.15	34.69	9,634,973	+0.83(+2.45%)
Jun 11, 2008	35.30	35.35	33.72	33.86	10,510,733	-1.24(-3.54%)
Jun 10, 2008	35.62	35.91	34.65	35.10	11,529,723	-0.29(-0.81%)
Jun 09, 2008	36.78	37.98	34.97	35.39	15,888,980	-1.36(-3.71%)
Jun 06, 2008	38.46	38.46	36.57	36.75	13,978,457	-2.76(-6.99%)
Jun 05, 2008	37.86	39.74	37.61	39.51	13,118,711	+1.94(+5.17%)
Jun 04, 2008	37.05	38.88	36.99	37.57	10,678,637	+0.24(+0.64%)
Jun 03, 2008	37.53	38.05	36.61	37.33	11,061,675	+0.25(+0.69%)