Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	24.29	24.79	24.14	24.66	3,121,126	+0.45(+1.88%)
Feb 27, 2003	23.97	24.62	23.78	24.21	2,637,900	+0.44(+1.84%)
Feb 26, 2003	23.87	23.98	23.59	23.77	3,116,479	-0.20(-0.83%)
Feb 25, 2003	23.53	24.05	23.01	23.97	4,384,319	+0.25(+1.07%)
Feb 24, 2003	24.39	24.40	23.54	23.71	3,271,318	-0.83(-3.37%)
Feb 21, 2003	24.13	24.76	23.78	24.54	2,937,405	+0.52(+2.15%)
Feb 20, 2003	24.69	24.69	23.91	24.02	2,925,349	-0.54(-2.20%)
Feb 19, 2003	25.57	26.07	24.24	24.57	5,172,952	-1.00(-3.89%)
Feb 18, 2003	24.29	25.79	24.29	25.56	5,060,810	+1.50(+6.26%)
Feb 14, 2003	23.25	24.12	23.10	24.06	3,627,835	+0.88(+3.78%)
Feb 13, 2003	23.70	23.70	22.39	23.18	6,888,604	-0.51(-2.15%)
Feb 12, 2003	23.41	24.18	23.35	23.69	5,153,487	+0.03(+0.13%)
Feb 11, 2003	23.76	24.25	23.59	23.66	3,157,669	-0.10(-0.44%)
Feb 10, 2003	23.95	24.03	23.13	23.76	3,173,241	-0.13(-0.53%)
Feb 07, 2003	24.21	24.69	23.59	23.89	3,025,937	+0.14(+0.60%)
Feb 06, 2003	24.32	24.32	23.75	23.75	3,676,434	-0.60(-2.45%)
Feb 05, 2003	24.78	25.31	24.14	24.34	3,120,623	-0.37(-1.51%)
Feb 04, 2003	24.73	25.04	24.29	24.72	3,728,674	-0.62(-2.45%)
Feb 03, 2003	24.73	25.72	24.73	25.34	3,538,172	+0.61(+2.48%)
Jan 31, 2003	24.76	25.02	23.94	24.73	4,271,424	-0.02(-0.10%)
Jan 30, 2003	25.36	25.36	24.53	24.75	3,758,562	-0.61(-2.39%)
Jan 29, 2003	25.05	25.60	24.46	25.35	4,292,019	+0.14(+0.57%)
Jan 28, 2003	24.49	25.35	24.49	25.21	4,119,349	+0.99(+4.08%)
Jan 27, 2003	24.84	25.52	24.08	24.22	4,844,062	-0.88(-3.49%)
Jan 24, 2003	25.72	25.99	25.04	25.10	3,679,322	-0.59(-2.29%)
Jan 23, 2003	26.18	26.52	24.57	25.69	8,738,375	-0.43(-1.65%)
Jan 22, 2003	25.47	26.67	25.20	26.12	6,226,932	+0.65(+2.56%)
Jan 21, 2003	26.49	27.00	25.28	25.47	5,143,315	-1.01(-3.82%)
Jan 17, 2003	27.23	27.47	25.84	26.48	12,035,813	-1.54(-5.49%)
Jan 16, 2003	28.86	29.26	27.93	28.01	10,154,020	-1.41(-4.79%)
Jan 15, 2003	30.83	30.83	28.75	29.42	10,219,447	-1.39(-4.52%)
Jan 14, 2003	30.58	30.91	30.34	30.82	3,844,583	-0.15(-0.49%)
Jan 13, 2003	31.15	31.61	30.32	30.97	6,063,052	-0.09(-0.28%)
Jan 10, 2003	29.07	31.30	28.32	31.06	13,937,447	+1.98(+6.82%)
Jan 09, 2003	28.68	29.22	27.36	29.07	10,186,043	+0.88(+3.11%)
Jan 08, 2003	25.65	29.15	25.36	28.20	18,020,880	+2.56(+9.97%)
Jan 07, 2003	26.37	26.88	25.52	25.64	4,174,226	-0.83(-3.13%)
Jan 06, 2003	25.59	27.38	25.52	26.47	5,979,919	+1.19(+4.69%)
Jan 03, 2003	25.27	25.59	24.81	25.28	2,708,977	+0.02(+0.09%)
Jan 02, 2003	24.05	25.35	23.81	25.26	5,948,273	+1.59(+6.73%)
Dec 31, 2002	24.10	24.27	23.51	23.67	2,481,932	-0.31(-1.29%)
Dec 30, 2002	23.61	24.19	23.38	23.98	2,954,734	+0.37(+1.55%)
Dec 27, 2002	24.81	24.84	23.43	23.61	4,193,314	-1.27(-5.12%)
Dec 26, 2002	25.23	25.51	24.63	24.88	1,701,838	+0.00(+0.00%)
Dec 24, 2002	24.78	25.31	24.78	24.88	831,329	-0.28(-1.11%)
Dec 23, 2002	25.19	25.97	24.96	25.16	3,005,468	+0.05(+0.19%)
Dec 20, 2002	24.68	25.48	24.68	25.12	3,731,311	+0.45(+1.81%)
Dec 19, 2002	24.42	25.03	24.30	24.67	3,574,087	+0.25(+1.04%)
Dec 18, 2002	24.92	25.04	24.14	24.41	4,036,969	-0.98(-3.86%)
Dec 17, 2002	25.44	26.20	25.20	25.39	3,498,112	-0.29(-1.12%)
Dec 16, 2002	24.38	25.86	24.37	25.68	4,187,035	+1.63(+6.79%)
Dec 13, 2002	25.55	25.55	24.05	24.05	7,057,005	-1.50(-5.86%)
Dec 12, 2002	25.50	26.73	25.40	25.55	3,781,543	-0.10(-0.37%)
Dec 11, 2002	25.86	25.86	24.92	25.64	6,446,945	-0.60(-2.28%)
Dec 10, 2002	26.09	26.53	25.70	26.24	3,415,356	+0.15(+0.58%)
Dec 09, 2002	26.92	27.23	25.88	26.09	3,658,225	-0.80(-2.99%)
Dec 06, 2002	26.88	27.84	26.52	26.89	4,953,692	-0.68(-2.45%)
Dec 05, 2002	27.47	28.01	27.19	27.57	3,217,570	+0.11(+0.41%)
Dec 04, 2002	26.60	28.31	25.92	27.46	4,689,726	+0.38(+1.41%)
Dec 03, 2002	27.07	28.03	26.97	27.07	6,773,072	-1.46(-5.11%)
Dec 02, 2002	26.92	29.03	26.92	28.53	6,002,397	+1.62(+6.01%)
Nov 29, 2002	27.52	27.55	26.91	26.92	1,152,056	-0.68(-2.45%)
Nov 27, 2002	27.00	27.66	26.50	27.59	3,742,613	+1.35(+5.16%)
Nov 26, 2002	27.05	27.85	26.12	26.24	5,357,427	-0.61(-2.28%)
Nov 25, 2002	25.44	27.26	25.35	26.85	5,505,609	+1.74(+6.91%)
Nov 22, 2002	26.41	26.68	24.99	25.12	11,864,273	-1.28(-4.86%)
Nov 21, 2002	23.79	26.60	23.73	26.40	10,577,220	+3.00(+12.83%)
Nov 20, 2002	23.12	23.53	23.11	23.40	4,312,991	+0.29(+1.24%)
Nov 19, 2002	23.05	23.48	22.70	23.11	5,325,027	+0.06(+0.28%)
Nov 18, 2002	24.69	24.84	23.01	23.05	8,435,856	-1.64(-6.65%)
Nov 15, 2002	23.90	24.91	23.50	24.69	7,855,558	+0.80(+3.33%)
Nov 14, 2002	25.04	25.04	23.69	23.89	13,483,732	+1.47(+6.53%)
Nov 13, 2002	22.76	23.18	21.61	22.42	7,225,782	-0.33(-1.44%)
Nov 12, 2002	23.36	23.52	22.67	22.75	4,730,665	-0.61(-2.59%)
Nov 11, 2002	23.31	23.98	22.47	23.36	5,183,626	+0.01(+0.03%)
Nov 08, 2002	24.73	25.14	23.16	23.35	6,349,245	-1.30(-5.27%)
Nov 07, 2002	25.88	26.04	24.55	24.65	6,410,025	-1.68(-6.38%)
Nov 06, 2002	27.00	27.11	25.49	26.33	7,473,674	-0.51(-1.90%)
Nov 05, 2002	26.16	26.88	25.72	26.84	5,498,074	+0.50(+1.91%)
Nov 04, 2002	25.56	27.09	25.56	26.33	6,294,367	+1.41(+5.65%)
Nov 01, 2002	24.27	25.08	23.59	24.92	5,986,072	+0.66(+2.72%)
Oct 31, 2002	24.96	25.50	24.18	24.26	3,257,504	-0.69(-2.78%)
Oct 30, 2002	24.27	25.47	23.95	24.96	4,305,833	+0.84(+3.50%)
Oct 29, 2002	24.30	24.49	23.19	24.11	5,002,793	-0.49(-1.97%)
Oct 28, 2002	24.14	25.28	24.14	24.60	5,880,586	+0.46(+1.91%)
Oct 25, 2002	23.73	24.20	22.83	24.14	7,375,723	+1.24(+5.43%)
Oct 24, 2002	25.96	26.07	22.52	22.89	11,284,352	-2.41(-9.53%)
Oct 23, 2002	25.67	25.67	24.02	25.31	5,371,491	-0.35(-1.37%)
Oct 22, 2002	24.65	26.32	24.49	25.66	5,168,557	+0.47(+1.87%)
Oct 21, 2002	23.89	25.21	23.49	25.19	5,114,307	+1.16(+4.84%)
Oct 18, 2002	22.83	24.29	22.43	24.02	5,651,406	+0.96(+4.18%)
Oct 17, 2002	23.89	24.34	22.10	23.06	10,844,074	+0.88(+3.99%)
Oct 16, 2002	23.09	23.44	20.30	22.18	26,367,952	-5.41(-19.60%)
Oct 15, 2002	28.87	29.01	26.89	27.58	9,225,117	+1.97(+7.71%)
Oct 14, 2002	24.22	25.72	24.05	25.61	3,917,921	+1.19(+4.89%)
Oct 11, 2002	23.28	25.40	23.28	24.41	288,830	+1.15(+4.93%)
Oct 10, 2002	21.11	23.49	20.78	23.27	6,626,145	+2.17(+10.26%)
Oct 09, 2002	22.86	22.89	20.83	21.10	9,496,994	-2.54(-10.74%)
Oct 08, 2002	22.58	24.65	21.94	23.64	7,493,641	+1.30(+5.81%)
Oct 07, 2002	23.09	23.41	22.15	22.34	8,976,848	-1.85(-7.64%)
Oct 04, 2002	26.32	26.35	23.79	24.19	8,105,459	-1.63(-6.32%)
Oct 03, 2002	26.90	27.19	25.76	25.82	5,172,701	-0.93(-3.48%)
Oct 02, 2002	28.27	28.49	25.88	26.76	5,381,914	-2.17(-7.49%)
Oct 01, 2002	28.19	29.07	26.96	28.92	3,548,595	+1.11(+4.01%)
Sep 30, 2002	27.39	28.29	25.78	27.81	6,711,287	+0.18(+0.63%)
Sep 27, 2002	28.67	29.26	27.19	27.63	4,122,363	-1.23(-4.25%)
Sep 26, 2002	28.25	29.15	28.17	28.86	4,473,982	+0.68(+2.43%)
Sep 25, 2002	27.99	28.47	26.59	28.17	6,896,139	+0.90(+3.30%)
Sep 24, 2002	27.60	28.27	26.68	27.27	4,556,236	-0.32(-1.15%)
Sep 23, 2002	27.23	27.84	26.59	27.59	4,043,876	-0.16(-0.57%)
Sep 20, 2002	27.77	28.03	27.19	27.75	5,314,479	-0.02(-0.06%)
Sep 19, 2002	27.87	28.45	27.67	27.77	4,009,091	-0.89(-3.11%)
Sep 18, 2002	28.06	29.54	27.07	28.66	9,260,655	+0.60(+2.13%)
Sep 17, 2002	30.78	30.79	27.63	28.06	8,954,495	-2.73(-8.87%)
Sep 16, 2002	30.90	31.45	29.65	30.79	2,363,134	-0.20(-0.64%)
Sep 13, 2002	30.10	31.53	29.86	30.99	3,725,911	+0.25(+0.83%)
Sep 12, 2002	32.25	32.25	30.70	30.74	5,535,622	-1.91(-5.85%)
Sep 11, 2002	31.85	33.05	31.85	32.65	5,907,711	+1.63(+5.26%)
Sep 10, 2002	30.65	31.34	29.97	31.02	6,363,059	-0.42(-1.34%)
Sep 09, 2002	28.87	31.76	28.83	31.44	7,467,898	+2.37(+8.13%)
Sep 06, 2002	28.51	29.46	28.40	29.07	3,558,264	+1.15(+4.11%)
Sep 05, 2002	27.91	28.52	27.11	27.93	4,307,968	-0.37(-1.29%)
Sep 04, 2002	27.00	28.52	26.63	28.29	4,005,449	+1.66(+6.25%)
Sep 03, 2002	27.81	27.85	26.61	26.63	5,038,960	-1.78(-6.25%)
Aug 30, 2002	28.03	29.03	27.82	28.40	2,752,176	+0.13(+0.45%)
Aug 29, 2002	27.67	28.59	27.07	28.28	5,110,414	+0.14(+0.51%)
Aug 28, 2002	28.23	28.33	27.71	28.13	3,701,675	-0.37(-1.31%)
Aug 27, 2002	29.33	29.95	28.27	28.51	3,819,467	-0.66(-2.27%)
Aug 26, 2002	28.67	29.34	27.99	29.17	3,404,054	+0.45(+1.58%)
Aug 23, 2002	29.61	29.50	28.52	28.72	3,881,378	-0.89(-3.01%)
Aug 22, 2002	28.39	30.26	27.79	29.61	6,996,727	+1.51(+5.39%)
Aug 21, 2002	27.95	28.58	27.39	28.09	4,068,113	+0.24(+0.86%)
Aug 20, 2002	27.51	28.19	26.84	27.86	4,287,122	+1.97(+7.63%)
Aug 16, 2002	25.56	26.60	24.84	25.88	5,093,335	-0.20(-0.76%)
Aug 15, 2002	24.84	26.36	24.61	26.08	8,271,348	+1.35(+5.47%)
Aug 14, 2002	21.34	24.77	20.94	24.73	11,253,962	+1.47(+6.34%)
Aug 13, 2002	23.17	23.95	22.75	23.25	6,225,927	+0.25(+1.11%)
Aug 12, 2002	22.50	23.05	21.75	23.00	5,649,396	+2.87(+14.24%)
Aug 07, 2002	21.28	21.90	19.15	20.13	14,970,957	-1.14(-5.35%)
Aug 06, 2002	20.31	21.94	20.19	21.27	10,593,294	+1.60(+8.14%)
Aug 05, 2002	22.81	23.00	19.27	19.67	11,771,973	-3.11(-13.64%)
Aug 02, 2002	23.93	23.98	22.31	22.77	4,375,529	-1.11(-4.67%)
Aug 01, 2002	25.32	25.32	23.70	23.89	5,157,757	-1.35(-5.36%)
Jul 31, 2002	23.99	25.31	23.95	25.24	8,665,162	+1.41(+5.91%)
Jul 30, 2002	23.49	24.21	21.94	23.83	13,875,537	+0.46(+1.98%)
Jul 29, 2002	24.29	25.76	22.62	23.37	12,950,149	-0.92(-3.77%)
Jul 26, 2002	26.88	26.88	24.09	24.29	12,032,171	-1.50(-5.84%)
Jul 25, 2002	25.48	27.36	24.68	25.79	9,063,748	-0.73(-2.76%)
Jul 24, 2002	22.30	27.07	21.14	26.53	14,931,651	+1.85(+7.49%)
Jul 23, 2002	27.32	27.51	24.05	24.68	10,722,765	-2.48(-9.12%)
Jul 22, 2002	28.47	29.46	27.15	27.15	11,821,827	-0.88(-3.15%)
Jul 19, 2002	26.66	29.62	26.40	28.04	12,218,278	+3.77(+15.52%)
Jul 17, 2002	30.46	33.25	23.88	24.27	53,612,444	-16.67(-40.71%)
Jul 10, 2002	44.63	45.23	40.89	40.94	11,129,513	-3.22(-7.29%)
Jul 09, 2002	45.87	46.19	44.20	44.16	3,974,306	-2.05(-4.45%)
Jul 08, 2002	47.46	48.30	46.00	46.21	3,597,947	-1.53(-3.20%)
Jul 05, 2002	46.27	48.02	46.11	47.74	1,334,647	+1.97(+4.30%)
Jul 04, 2002	44.59	45.77	43.73	45.77	3,043,769	+0.00(+0.00%)
Jul 03, 2002	44.59	45.77	43.73	45.77	3,043,769	+0.58(+1.29%)
Jul 02, 2002	46.62	46.62	45.15	45.19	3,360,729	-1.42(-3.04%)
Jul 01, 2002	48.42	48.65	46.41	46.61	3,593,929	-2.01(-4.13%)
Jun 28, 2002	47.07	49.29	46.98	48.62	3,853,248	+1.55(+3.30%)
Jun 27, 2002	46.07	47.18	45.59	47.06	3,287,015	+1.83(+4.05%)
Jun 26, 2002	44.95	45.47	44.28	45.23	3,311,754	-0.61(-1.32%)
Jun 25, 2002	46.22	47.76	45.79	45.84	2,541,330	+0.17(+0.37%)
Jun 21, 2002	45.23	45.71	44.78	45.67	24,826,854	+0.24(+0.53%)
Jun 20, 2002	46.76	46.76	45.35	45.43	3,599,956	-1.33(-2.84%)
Jun 19, 2002	46.98	47.26	46.43	46.76	3,561,153	-0.85(-1.79%)
Jun 18, 2002	46.98	47.85	46.82	47.61	3,334,232	+0.15(+0.32%)
Jun 17, 2002	45.31	47.46	45.23	47.46	4,498,721	+3.16(+7.14%)
Jun 14, 2002	43.16	44.39	41.41	44.30	4,587,756	-1.09(-2.40%)
Jun 12, 2002	47.06	47.14	44.90	45.39	5,040,718	-1.58(-3.37%)
Jun 11, 2002	48.02	48.77	46.86	46.97	2,251,118	-0.64(-1.35%)
Jun 10, 2002	47.86	47.90	46.65	47.62	2,087,113	-0.16(-0.33%)
Jun 07, 2002	46.98	47.93	46.40	47.78	2,418,138	+0.18(+0.37%)
Jun 06, 2002	48.18	48.28	47.37	47.60	2,157,814	-0.53(-1.11%)
Jun 05, 2002	47.18	48.37	47.18	48.14	2,225,752	-1.58(-3.19%)
May 31, 2002	49.17	50.17	49.13	49.72	1,728,084	+0.66(+1.35%)
May 28, 2002	50.49	50.65	49.00	49.06	2,491,099	-1.47(-2.90%)
May 27, 2002	50.24	50.77	50.07	50.53	1,322,340	+0.00(+0.00%)
May 24, 2002	50.24	50.77	50.07	50.53	1,322,340	+0.09(+0.17%)
May 23, 2002	49.66	50.45	49.28	50.44	1,691,164	+0.79(+1.59%)
May 22, 2002	49.17	49.69	48.77	49.65	1,482,202	+0.28(+0.56%)
May 21, 2002	50.65	50.73	48.93	49.37	2,527,391	-0.63(-1.26%)
May 20, 2002	51.12	51.31	49.94	50.00	2,162,586	-1.12(-2.20%)
May 17, 2002	50.92	51.22	50.25	51.12	2,380,590	+0.20(+0.39%)
May 16, 2002	51.20	51.23	49.79	50.92	3,460,062	-0.41(-0.81%)
May 15, 2002	51.16	51.34	50.45	51.34	2,210,305	-0.14(-0.28%)
May 14, 2002	51.16	51.70	50.13	51.48	3,243,690	+2.09(+4.24%)
May 13, 2002	48.77	49.67	48.28	49.39	2,462,844	+1.37(+2.85%)
May 10, 2002	48.20	49.36	47.78	48.02	3,776,394	-0.18(-0.36%)
May 09, 2002	49.29	49.37	48.18	48.19	2,119,261	-1.58(-3.18%)
May 08, 2002	47.78	49.93	47.74	49.78	3,684,722	+3.35(+7.22%)
May 07, 2002	46.31	47.20	46.03	46.43	2,774,906	+0.72(+1.57%)
May 06, 2002	47.42	47.91	45.71	45.71	2,851,007	-1.86(-3.92%)
May 03, 2002	47.78	47.94	47.18	47.57	2,983,366	-0.64(-1.32%)
May 02, 2002	47.23	48.34	46.93	48.21	3,970,413	+0.99(+2.09%)
May 01, 2002	47.42	47.57	45.55	47.22	4,430,030	-0.47(-0.99%)
Apr 30, 2002	47.04	48.02	47.04	47.69	4,969,515	+0.91(+1.94%)
Apr 29, 2002	49.37	49.41	46.62	46.78	6,087,288	-2.63(-5.32%)
Apr 26, 2002	50.26	50.65	49.29	49.41	2,886,671	-0.66(-1.32%)
Apr 25, 2002	51.29	51.29	49.80	50.07	4,109,679	-1.21(-2.36%)
Apr 24, 2002	52.12	52.44	50.88	51.28	4,243,797	-0.88(-1.68%)
Apr 23, 2002	51.52	52.60	51.41	52.16	3,410,458	+0.41(+0.80%)
Apr 22, 2002	51.76	52.43	51.38	51.74	3,657,848	-0.61(-1.17%)
Apr 19, 2002	52.08	52.40	51.48	52.36	3,437,081	+0.53(+1.01%)
Apr 18, 2002	50.96	51.89	50.80	51.83	7,771,044	+0.94(+1.85%)
Apr 17, 2002	50.77	52.95	50.30	50.89	11,882,105	+0.12(+0.24%)
Apr 16, 2002	49.77	50.96	49.77	50.77	2,553,888	+1.43(+2.89%)
Apr 15, 2002	50.17	50.45	49.17	49.35	1,546,749	-0.38(-0.77%)
Apr 12, 2002	50.01	50.51	49.53	49.73	2,710,861	+0.14(+0.27%)
Apr 11, 2002	51.28	51.76	49.05	49.59	3,972,171	-1.69(-3.29%)
Apr 10, 2002	50.96	51.31	50.30	51.28	2,557,028	+1.11(+2.22%)
Apr 09, 2002	50.25	51.27	49.98	50.17	2,551,879	+0.19(+0.38%)
Apr 08, 2002	48.58	50.01	48.54	49.98	2,431,951	+1.04(+2.12%)
Apr 05, 2002	49.45	50.29	48.77	48.94	3,467,722	-0.22(-0.45%)
Apr 04, 2002	48.58	49.45	48.50	49.16	2,870,346	-0.17(-0.34%)
Apr 03, 2002	50.88	50.88	48.42	49.33	3,600,333	-1.62(-3.19%)
Apr 02, 2002	50.45	51.75	50.29	50.96	3,696,275	+0.31(+0.61%)
Apr 01, 2002	50.84	51.76	49.73	50.65	1,731,600	-0.20(-0.39%)
Mar 29, 2002	50.90	51.69	50.13	50.84	2,178,660	+0.00(+0.00%)
Mar 28, 2002	50.90	51.69	50.13	50.84	2,166,102	-0.06(-0.11%)
Mar 27, 2002	49.97	50.90	49.79	50.90	2,464,351	+0.93(+1.86%)
Mar 26, 2002	48.23	50.19	48.23	49.97	3,695,647	+1.76(+3.65%)
Mar 25, 2002	50.37	50.61	48.05	48.21	3,592,045	-2.25(-4.47%)
Mar 22, 2002	49.59	50.80	49.22	50.46	2,807,431	+0.88(+1.77%)
Mar 21, 2002	49.49	49.67	48.38	49.59	2,582,646	+0.10(+0.19%)
Mar 20, 2002	50.41	50.56	49.37	49.49	2,524,377	-1.32(-2.60%)
Mar 19, 2002	50.01	51.04	49.89	50.81	3,718,251	+1.06(+2.13%)
Mar 18, 2002	49.42	50.41	49.17	49.75	3,383,208	+0.34(+0.69%)
Mar 15, 2002	47.78	49.49	47.76	49.41	2,568,706	+1.82(+3.81%)
Mar 14, 2002	47.54	47.98	47.13	47.60	3,271,066	+0.14(+0.29%)
Mar 13, 2002	48.10	48.26	47.30	47.46	4,940,129	-1.15(-2.36%)
Mar 12, 2002	47.70	49.09	47.62	48.61	6,122,953	+0.14(+0.28%)
Mar 11, 2002	46.82	48.89	46.82	48.47	6,854,070	+1.92(+4.12%)
Mar 08, 2002	47.78	47.94	46.04	46.55	6,384,909	+0.21(+0.46%)
Mar 07, 2002	46.35	46.54	45.87	46.34	5,912,860	+0.87(+1.91%)
Mar 06, 2002	44.47	45.75	44.41	45.47	2,775,283	+0.72(+1.60%)
Mar 05, 2002	43.48	45.95	43.41	44.75	7,820,898	+0.80(+1.81%)
Mar 04, 2002	41.81	44.14	41.77	43.96	7,074,209	+3.67(+9.11%)