Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	30.96	32.54	30.48	32.01	9,895,097	+1.35(+4.41%)
Apr 29, 2003	29.85	30.77	29.85	30.65	4,404,914	+0.94(+3.16%)
Apr 28, 2003	28.93	30.00	28.81	29.71	2,983,573	+0.90(+3.13%)
Apr 25, 2003	29.01	29.11	28.51	28.81	4,061,647	-0.54(-1.82%)
Apr 24, 2003	29.87	30.30	29.03	29.35	5,936,797	-0.52(-1.74%)
Apr 23, 2003	29.93	30.26	29.27	29.87	6,659,699	+0.68(+2.33%)
Apr 22, 2003	27.60	29.19	27.17	29.19	11,824,667	+0.68(+2.39%)
Apr 21, 2003	28.73	29.04	28.37	28.51	4,692,322	-0.10(-0.35%)
Apr 17, 2003	28.05	29.40	28.05	28.60	4,418,127	+0.56(+1.99%)
Apr 16, 2003	28.62	29.05	27.85	28.05	4,655,562	-0.61(-2.13%)
Apr 15, 2003	26.95	28.86	26.91	28.66	8,335,874	+1.78(+6.63%)
Apr 14, 2003	26.23	26.91	25.91	26.88	3,176,530	+0.80(+3.08%)
Apr 11, 2003	26.68	26.75	25.92	26.07	3,720,211	-0.19(-0.73%)
Apr 10, 2003	25.30	26.37	25.27	26.27	5,463,103	+1.39(+5.59%)
Apr 09, 2003	25.53	25.88	24.87	24.87	2,891,608	-0.59(-2.31%)
Apr 08, 2003	25.75	25.91	25.23	25.46	2,906,783	-0.29(-1.13%)
Apr 07, 2003	26.72	26.85	25.74	25.75	5,889,833	+0.04(+0.15%)
Apr 04, 2003	25.40	26.01	25.33	25.72	2,693,156	+0.31(+1.23%)
Apr 03, 2003	25.45	25.91	25.30	25.40	3,164,756	+0.19(+0.76%)
Apr 02, 2003	24.23	25.49	24.23	25.21	4,573,146	+1.23(+5.13%)
Apr 01, 2003	23.01	24.09	22.97	23.98	3,692,870	+1.04(+4.53%)
Mar 31, 2003	23.04	23.66	22.76	22.94	4,140,923	-0.89(-3.75%)
Mar 28, 2003	23.78	24.39	23.09	23.83	2,011,462	-0.18(-0.73%)
Mar 27, 2003	24.51	24.51	23.51	24.01	4,312,033	-0.50(-2.03%)
Mar 26, 2003	24.10	25.19	24.10	24.51	3,573,564	+0.44(+1.84%)
Mar 25, 2003	23.71	24.45	23.70	24.06	2,673,926	+0.17(+0.70%)
Mar 24, 2003	24.23	24.55	23.56	23.90	4,103,901	-1.02(-4.11%)
Mar 21, 2003	24.27	25.08	24.08	24.92	5,138,674	+1.09(+4.55%)
Mar 20, 2003	23.94	24.35	23.02	23.83	5,313,709	-0.17(-0.70%)
Mar 19, 2003	23.28	24.19	23.19	24.00	6,554,390	+0.82(+3.53%)
Mar 18, 2003	23.05	23.45	22.76	23.18	5,006,809	+0.28(+1.23%)
Mar 17, 2003	21.59	23.02	21.10	22.90	6,480,870	+1.31(+6.05%)
Mar 14, 2003	21.79	21.82	21.06	21.59	5,246,337	-0.04(-0.18%)
Mar 13, 2003	21.12	21.84	20.73	21.63	5,893,496	+1.55(+7.73%)
Mar 12, 2003	19.41	20.10	19.36	20.08	5,752,212	+0.68(+3.51%)
Mar 11, 2003	20.56	20.82	19.04	19.40	8,746,905	-1.27(-6.14%)
Mar 10, 2003	20.91	21.48	20.52	20.67	4,949,903	-0.34(-1.60%)
Mar 07, 2003	20.68	21.23	19.87	21.01	4,607,552	+0.43(+2.08%)
Mar 06, 2003	21.19	21.25	20.58	20.58	3,836,378	-0.60(-2.85%)
Mar 05, 2003	21.06	21.37	20.83	21.18	4,737,977	+0.26(+1.24%)
Mar 04, 2003	21.60	21.60	20.75	20.92	9,335,457	-0.67(-3.12%)
Mar 03, 2003	20.95	21.75	20.68	21.59	24,062,852	-2.08(-8.78%)
Feb 28, 2003	23.31	23.80	23.18	23.67	3,251,358	+0.44(+1.88%)
Feb 27, 2003	23.01	23.64	22.83	23.24	2,747,969	+0.42(+1.84%)
Feb 26, 2003	22.92	23.02	22.64	22.82	3,246,518	-0.19(-0.83%)
Feb 25, 2003	22.59	23.09	22.09	23.01	4,567,260	+0.24(+1.07%)
Feb 24, 2003	23.41	23.42	22.60	22.76	3,407,817	-0.80(-3.37%)
Feb 21, 2003	23.16	23.77	22.83	23.56	3,059,971	+0.50(+2.15%)
Feb 20, 2003	23.70	23.70	22.96	23.06	3,047,412	-0.52(-2.20%)
Feb 19, 2003	24.55	25.03	23.27	23.58	5,388,799	-0.96(-3.89%)
Feb 18, 2003	23.31	24.76	23.31	24.54	5,271,978	+1.44(+6.26%)
Feb 14, 2003	22.32	23.15	22.18	23.09	3,779,210	+0.84(+3.78%)
Feb 13, 2003	22.75	22.75	21.50	22.25	7,176,038	-0.49(-2.15%)
Feb 12, 2003	22.47	23.21	22.41	22.74	5,368,522	+0.03(+0.13%)
Feb 11, 2003	22.81	23.28	22.64	22.71	3,289,426	-0.10(-0.44%)
Feb 10, 2003	22.99	23.07	22.21	22.81	3,305,648	-0.12(-0.53%)
Feb 07, 2003	23.24	23.70	22.64	22.93	3,152,198	+0.14(+0.60%)
Feb 06, 2003	23.35	23.35	22.80	22.80	3,829,837	-0.57(-2.45%)
Feb 05, 2003	23.79	24.30	23.18	23.37	3,250,835	-0.36(-1.51%)
Feb 04, 2003	23.74	24.04	23.31	23.73	3,884,257	-0.60(-2.45%)
Feb 03, 2003	23.74	24.69	23.74	24.32	3,685,806	+0.59(+2.48%)
Jan 31, 2003	23.77	24.02	22.98	23.74	4,449,654	-0.02(-0.10%)
Jan 30, 2003	24.35	24.35	23.54	23.76	3,915,392	-0.58(-2.39%)
Jan 29, 2003	24.05	24.58	23.48	24.34	4,471,108	+0.14(+0.57%)
Jan 28, 2003	23.51	24.33	23.51	24.20	4,291,233	+0.95(+4.08%)
Jan 27, 2003	23.85	24.50	23.12	23.25	5,046,185	-0.84(-3.49%)
Jan 24, 2003	24.69	24.95	24.04	24.09	3,832,845	-0.57(-2.29%)
Jan 23, 2003	25.13	25.46	23.58	24.66	9,102,992	-0.41(-1.65%)
Jan 22, 2003	24.45	25.60	24.19	25.07	6,486,757	+0.63(+2.56%)
Jan 21, 2003	25.42	25.91	24.27	24.45	5,357,925	-0.97(-3.82%)
Jan 17, 2003	26.14	26.37	24.81	25.42	12,538,020	-1.48(-5.49%)
Jan 16, 2003	27.70	28.09	26.81	26.89	10,577,707	-1.35(-4.79%)
Jan 15, 2003	29.59	29.59	27.60	28.25	10,645,864	-1.34(-4.52%)
Jan 14, 2003	29.35	29.67	29.12	29.58	4,005,002	-0.15(-0.49%)
Jan 13, 2003	29.90	30.35	29.10	29.73	6,316,039	-0.08(-0.28%)
Jan 10, 2003	27.91	30.04	27.18	29.81	14,519,001	+1.90(+6.82%)
Jan 09, 2003	27.53	28.05	26.27	27.91	10,611,066	+0.84(+3.11%)
Jan 08, 2003	24.62	27.98	24.35	27.07	18,772,820	+2.45(+9.97%)
Jan 07, 2003	25.32	25.80	24.50	24.61	4,348,401	-0.80(-3.13%)
Jan 06, 2003	24.56	26.28	24.50	25.41	6,229,437	+1.14(+4.69%)
Jan 03, 2003	24.25	24.56	23.82	24.27	2,822,012	+0.02(+0.09%)
Jan 02, 2003	23.09	24.33	22.86	24.25	6,196,471	+1.53(+6.73%)
Dec 31, 2002	23.13	23.30	22.57	22.72	2,585,493	-0.30(-1.30%)
Dec 30, 2002	22.66	23.22	22.44	23.02	3,078,024	+0.35(+1.55%)
Dec 27, 2002	23.82	23.85	22.49	22.66	4,368,285	-1.22(-5.12%)
Dec 26, 2002	24.22	24.48	23.64	23.89	1,772,849	+0.00(+0.00%)
Dec 24, 2002	23.79	24.30	23.79	23.89	866,017	-0.27(-1.11%)
Dec 23, 2002	24.18	24.93	23.96	24.16	3,130,874	+0.05(+0.19%)
Dec 20, 2002	23.69	24.46	23.69	24.11	3,887,004	+0.43(+1.81%)
Dec 19, 2002	23.44	24.03	23.33	23.68	3,723,220	+0.24(+1.04%)
Dec 18, 2002	23.93	24.04	23.17	23.44	4,205,416	-0.94(-3.86%)
Dec 17, 2002	24.42	25.15	24.19	24.38	3,644,075	-0.28(-1.12%)
Dec 16, 2002	23.41	24.83	23.39	24.65	4,361,744	+1.57(+6.79%)
Dec 13, 2002	24.53	24.53	23.09	23.09	7,351,466	-1.44(-5.86%)
Dec 12, 2002	24.48	25.66	24.39	24.52	3,939,332	-0.09(-0.37%)
Dec 11, 2002	24.82	24.82	23.92	24.61	6,715,950	-0.57(-2.28%)
Dec 10, 2002	25.04	25.47	24.67	25.19	3,557,865	+0.15(+0.58%)
Dec 09, 2002	25.84	26.14	24.84	25.04	3,810,868	-0.77(-2.99%)
Dec 06, 2002	25.80	26.72	25.46	25.81	5,160,390	-0.65(-2.46%)
Dec 05, 2002	26.37	26.89	26.10	26.46	3,351,826	+0.11(+0.41%)
Dec 04, 2002	25.53	27.18	24.88	26.36	4,885,410	+0.37(+1.41%)
Dec 03, 2002	25.99	26.91	25.89	25.99	7,055,686	-1.40(-5.11%)
Dec 02, 2002	25.84	27.86	25.84	27.39	6,252,854	+1.55(+6.01%)
Nov 29, 2002	26.42	26.45	25.83	25.84	1,200,127	-0.65(-2.45%)
Nov 27, 2002	25.91	26.56	25.44	26.49	3,898,778	+1.30(+5.16%)
Nov 26, 2002	25.97	26.73	25.07	25.19	5,580,971	-0.59(-2.28%)
Nov 25, 2002	24.42	26.17	24.33	25.78	5,735,336	+1.67(+6.91%)
Nov 22, 2002	25.35	25.61	23.99	24.11	12,359,322	-1.23(-4.86%)
Nov 21, 2002	22.83	25.53	22.78	25.34	11,018,565	+2.88(+12.83%)
Nov 20, 2002	22.19	22.59	22.18	22.46	4,492,955	+0.28(+1.24%)
Nov 19, 2002	22.12	22.54	21.79	22.18	5,547,220	+0.06(+0.28%)
Nov 18, 2002	23.70	23.84	22.09	22.12	8,787,851	-1.57(-6.65%)
Nov 15, 2002	22.94	23.91	22.56	23.70	8,183,339	+0.76(+3.33%)
Nov 14, 2002	24.04	24.04	22.74	22.93	14,046,355	+1.41(+6.53%)
Nov 13, 2002	21.85	22.25	20.75	21.53	7,527,286	-0.31(-1.44%)
Nov 12, 2002	22.43	22.57	21.76	21.84	4,928,056	-0.58(-2.59%)
Nov 11, 2002	22.37	23.02	21.57	22.42	5,399,918	+0.01(+0.03%)
Nov 08, 2002	23.74	24.13	22.24	22.41	6,614,174	-1.25(-5.27%)
Nov 07, 2002	24.84	25.00	23.57	23.66	6,677,490	-1.61(-6.38%)
Nov 06, 2002	25.91	26.03	24.47	25.27	7,785,521	-0.49(-1.90%)
Nov 05, 2002	25.11	25.81	24.69	25.76	5,727,487	+0.48(+1.91%)
Nov 04, 2002	24.54	26.01	24.54	25.28	6,557,006	+1.35(+5.65%)
Nov 01, 2002	23.30	24.08	22.64	23.93	6,235,847	+0.63(+2.72%)
Oct 31, 2002	23.96	24.48	23.22	23.29	3,393,427	-0.67(-2.78%)
Oct 30, 2002	23.30	24.45	22.99	23.96	4,485,498	+0.81(+3.50%)
Oct 29, 2002	23.33	23.51	22.26	23.15	5,211,540	-0.47(-1.97%)
Oct 28, 2002	23.18	24.27	23.18	23.61	6,125,960	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.92	23.17	7,683,483	+1.19(+5.43%)
Oct 24, 2002	24.92	25.03	21.62	21.98	11,755,203	-2.32(-9.53%)
Oct 23, 2002	24.64	24.64	23.06	24.29	5,595,622	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.51	24.63	5,384,220	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,327,706	+1.12(+4.84%)
Oct 18, 2002	21.92	23.31	21.53	23.06	5,887,216	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.14	11,296,554	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,468,184	-5.19(-19.60%)
Oct 15, 2002	27.71	27.85	25.81	26.48	9,610,044	+1.90(+7.71%)
Oct 14, 2002	23.25	24.69	23.09	24.58	4,081,400	+1.15(+4.89%)
Oct 11, 2002	22.34	24.39	22.34	23.44	300,882	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.34	6,902,628	+2.08(+10.26%)
Oct 09, 2002	21.95	21.98	20.00	20.26	9,893,266	-2.44(-10.74%)
Oct 08, 2002	21.67	23.67	21.06	22.70	7,806,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.27	21.45	9,351,416	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,443,668	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,388,537	-0.89(-3.48%)
Oct 02, 2002	27.14	27.35	24.84	25.68	5,606,480	-2.08(-7.49%)
Oct 01, 2002	27.06	27.90	25.88	27.76	3,696,664	+1.07(+4.01%)
Sep 30, 2002	26.30	27.15	24.75	26.69	6,991,323	+0.17(+0.63%)
Sep 27, 2002	27.52	28.09	26.10	26.53	4,294,373	-1.18(-4.25%)
Sep 26, 2002	27.11	27.98	27.04	27.70	4,660,664	+0.66(+2.43%)
Sep 25, 2002	26.87	27.33	25.52	27.05	7,183,888	+0.86(+3.30%)
Sep 24, 2002	26.49	27.14	25.61	26.18	4,746,350	-0.31(-1.15%)
Sep 23, 2002	26.14	26.72	25.52	26.49	4,212,611	-0.15(-0.57%)
Sep 20, 2002	26.66	26.91	26.10	26.64	5,536,231	-0.02(-0.06%)
Sep 19, 2002	26.75	27.31	26.56	26.66	4,176,374	-0.86(-3.11%)
Sep 18, 2002	26.94	28.36	25.99	27.51	9,647,066	+0.57(+2.13%)
Sep 17, 2002	29.54	29.56	26.53	26.94	9,328,131	-2.62(-8.87%)
Sep 16, 2002	29.66	30.19	28.47	29.56	2,461,739	-0.19(-0.64%)
Sep 13, 2002	28.89	30.27	28.67	29.75	3,881,379	+0.24(+0.83%)
Sep 12, 2002	30.96	30.96	29.47	29.51	5,766,602	-1.83(-5.85%)
Sep 11, 2002	30.58	31.72	30.58	31.34	6,154,217	+1.57(+5.26%)
Sep 10, 2002	29.42	30.09	28.77	29.77	6,628,564	-0.41(-1.34%)
Sep 09, 2002	27.71	30.48	27.67	30.18	7,779,503	+2.27(+8.14%)
Sep 06, 2002	27.37	28.28	27.27	27.91	3,706,737	+1.10(+4.11%)
Sep 05, 2002	26.79	27.38	26.03	26.81	4,487,722	-0.35(-1.29%)
Sep 04, 2002	25.91	27.37	25.56	27.16	4,172,581	+1.60(+6.25%)
Sep 03, 2002	26.69	26.73	25.55	25.56	5,249,215	-1.70(-6.25%)
Aug 30, 2002	26.91	27.86	26.70	27.27	2,867,014	+0.12(+0.45%)
Aug 29, 2002	26.56	27.44	25.99	27.14	5,323,651	+0.14(+0.51%)
Aug 28, 2002	27.10	27.20	26.60	27.01	3,856,131	-0.36(-1.31%)
Aug 27, 2002	28.15	28.75	27.14	27.37	3,978,839	-0.63(-2.27%)
Aug 26, 2002	27.52	28.17	26.87	28.00	3,546,092	+0.44(+1.58%)
Aug 23, 2002	28.42	28.32	27.38	27.56	4,043,332	-0.86(-3.01%)
Aug 22, 2002	27.25	29.05	26.68	28.42	7,288,673	+1.45(+5.39%)
Aug 21, 2002	26.83	27.43	26.30	26.97	4,237,859	+0.23(+0.86%)
Aug 20, 2002	26.41	27.06	25.76	26.74	4,466,006	+1.90(+7.63%)
Aug 16, 2002	24.54	25.53	23.85	24.84	5,305,860	-0.19(-0.76%)
Aug 15, 2002	23.85	25.30	23.62	25.03	8,616,479	+1.30(+5.47%)
Aug 14, 2002	20.49	23.77	20.10	23.74	11,723,545	+1.41(+6.34%)
Aug 13, 2002	22.24	22.99	21.84	22.32	6,485,710	+0.24(+1.11%)
Aug 12, 2002	21.59	22.13	20.88	22.08	5,885,123	+2.75(+14.24%)
Aug 07, 2002	20.43	21.02	18.38	19.32	15,595,636	-1.09(-5.35%)
Aug 06, 2002	19.49	21.06	19.38	20.42	11,035,310	+1.54(+8.14%)
Aug 05, 2002	21.90	22.08	18.50	18.88	12,263,170	-2.98(-13.64%)
Aug 02, 2002	22.97	23.02	21.42	21.86	4,558,102	-1.07(-4.67%)
Aug 01, 2002	24.31	24.31	22.75	22.93	5,372,970	-1.30(-5.36%)
Jul 31, 2002	23.03	24.29	22.99	24.23	9,026,725	+1.35(+5.91%)
Jul 30, 2002	22.55	23.24	21.06	22.88	14,454,508	+0.44(+1.98%)
Jul 29, 2002	23.31	24.73	21.71	22.44	13,490,508	-0.88(-3.77%)
Jul 26, 2002	25.80	25.80	23.12	23.31	12,534,226	-1.44(-5.83%)
Jul 25, 2002	24.46	26.27	23.69	24.76	9,441,943	-0.70(-2.76%)
Jul 24, 2002	21.40	25.99	20.30	25.46	15,554,690	+1.77(+7.49%)
Jul 23, 2002	26.23	26.41	23.09	23.69	11,170,183	-2.38(-9.12%)
Jul 22, 2002	27.33	28.28	26.07	26.07	12,315,105	-0.85(-3.15%)
Jul 19, 2002	25.59	28.44	25.34	26.92	12,728,099	+3.62(+15.52%)
Jul 17, 2002	29.24	31.91	22.92	23.30	55,849,480	-16.00(-40.71%)
Jul 10, 2002	42.84	43.42	39.25	39.30	11,593,904	-3.09(-7.29%)
Jul 09, 2002	44.03	44.34	42.43	42.39	4,140,138	-1.97(-4.45%)
Jul 08, 2002	45.56	46.36	44.15	44.36	3,748,075	-1.47(-3.20%)
Jul 05, 2002	44.41	46.09	44.26	45.83	1,390,337	+1.89(+4.30%)
Jul 04, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.00(+0.00%)
Jul 03, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.56(+1.29%)
Jul 02, 2002	44.75	44.75	43.34	43.38	3,500,959	-1.36(-3.04%)
Jul 01, 2002	46.48	46.71	44.55	44.74	3,743,889	-1.93(-4.13%)
Jun 28, 2002	45.18	47.32	45.10	46.67	4,014,029	+1.49(+3.30%)
Jun 27, 2002	44.22	45.29	43.76	45.18	3,424,169	+1.76(+4.05%)
Jun 26, 2002	43.15	43.65	42.51	43.42	3,449,940	-0.58(-1.32%)
Jun 25, 2002	44.37	45.85	43.95	44.00	2,647,370	+0.16(+0.37%)
Jun 21, 2002	43.42	43.88	42.99	43.84	25,862,780	+0.23(+0.53%)
Jun 20, 2002	44.89	44.89	43.53	43.61	3,750,168	-1.28(-2.84%)
Jun 19, 2002	45.10	45.37	44.57	44.89	3,709,745	-0.82(-1.79%)
Jun 18, 2002	45.10	45.93	44.95	45.70	3,473,357	+0.15(+0.32%)
Jun 17, 2002	43.50	45.56	43.42	45.56	4,686,435	+3.03(+7.14%)
Jun 14, 2002	41.43	42.61	39.75	42.52	4,779,185	-1.05(-2.40%)
Jun 12, 2002	45.18	45.25	43.10	43.57	5,251,047	-1.52(-3.37%)
Jun 11, 2002	46.09	46.81	44.98	45.09	2,345,049	-0.62(-1.35%)
Jun 10, 2002	45.94	45.98	44.78	45.71	2,174,200	-0.15(-0.33%)
Jun 07, 2002	45.10	46.01	44.54	45.87	2,519,037	+0.17(+0.37%)
Jun 06, 2002	46.25	46.35	45.48	45.70	2,247,851	-0.51(-1.11%)
Jun 05, 2002	45.29	46.43	45.29	46.21	2,318,623	-1.52(-3.19%)
May 31, 2002	47.20	48.16	47.16	47.73	1,800,190	+0.63(+1.35%)
May 28, 2002	48.46	48.62	47.03	47.10	2,595,043	-1.41(-2.90%)
May 27, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.00(+0.00%)
May 24, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.08(+0.17%)
May 23, 2002	47.67	48.43	47.31	48.42	1,761,730	+0.76(+1.59%)
May 22, 2002	47.20	47.70	46.81	47.66	1,544,048	+0.27(+0.56%)
May 21, 2002	48.62	48.69	46.97	47.39	2,632,849	-0.60(-1.26%)
May 20, 2002	49.08	49.25	47.94	48.00	2,252,822	-1.08(-2.20%)
May 17, 2002	48.88	49.17	48.23	49.08	2,479,922	+0.19(+0.39%)
May 16, 2002	49.15	49.18	47.79	48.88	3,604,437	-0.40(-0.81%)
May 15, 2002	49.11	49.28	48.43	49.28	2,302,533	-0.14(-0.28%)
May 14, 2002	49.11	49.63	48.12	49.42	3,379,037	+2.01(+4.24%)
May 13, 2002	46.82	47.68	46.35	47.41	2,565,608	+1.31(+2.85%)
May 10, 2002	46.27	47.39	45.87	46.09	3,933,968	-0.17(-0.36%)
May 09, 2002	47.32	47.39	46.25	46.26	2,207,690	-1.52(-3.18%)
May 08, 2002	45.87	47.93	45.83	47.78	3,838,471	+3.22(+7.22%)
May 07, 2002	44.45	45.31	44.19	44.57	2,890,692	+0.69(+1.57%)
May 06, 2002	45.52	45.99	43.88	43.88	2,969,968	-1.79(-3.92%)
May 03, 2002	45.87	46.02	45.29	45.67	3,107,850	-0.61(-1.32%)
May 02, 2002	45.34	46.40	45.05	46.28	4,136,082	+0.95(+2.09%)