Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	64.70	64.70	62.79	63.17	6,029,522	-1.50(-2.32%)
Oct 30, 2006	65.07	65.09	64.10	64.67	2,441,998	-0.36(-0.55%)
Oct 27, 2006	65.42	65.71	64.92	65.03	2,946,949	-0.84(-1.28%)
Oct 26, 2006	65.70	66.09	64.98	65.87	2,363,009	+0.24(+0.36%)
Oct 25, 2006	63.96	65.71	63.94	65.63	3,013,882	+1.41(+2.19%)
Oct 24, 2006	64.88	64.88	64.13	64.22	2,075,183	-0.21(-0.33%)
Oct 23, 2006	64.58	65.39	64.28	64.44	1,903,015	-0.25(-0.39%)
Oct 20, 2006	65.42	65.54	64.25	64.69	3,316,149	-0.53(-0.81%)
Oct 19, 2006	64.50	65.96	63.31	65.22	5,372,496	+1.43(+2.23%)
Oct 18, 2006	64.98	64.98	62.93	63.79	4,570,552	-0.44(-0.68%)
Oct 17, 2006	64.54	64.82	63.72	64.23	2,141,112	-0.72(-1.10%)
Oct 16, 2006	64.97	65.00	64.43	64.95	1,749,307	-0.05(-0.07%)
Oct 13, 2006	65.09	65.23	64.85	65.00	2,073,048	+0.31(+0.48%)
Oct 12, 2006	63.70	64.70	63.55	64.68	3,286,513	+1.41(+2.23%)
Oct 11, 2006	63.15	63.57	61.95	63.28	3,975,561	-0.67(-1.05%)
Oct 10, 2006	63.47	64.18	63.43	63.94	3,640,393	+0.76(+1.21%)
Oct 09, 2006	62.61	63.28	62.45	63.18	1,419,412	+0.58(+0.93%)
Oct 06, 2006	62.96	62.73	61.76	62.60	1,872,374	-0.36(-0.57%)
Oct 05, 2006	63.14	63.39	62.22	62.96	1,997,073	-0.18(-0.29%)
Oct 04, 2006	62.34	63.15	61.96	63.14	1,386,260	+0.80(+1.28%)
Oct 03, 2006	61.79	62.80	61.74	62.34	2,035,124	+0.78(+1.27%)
Oct 02, 2006	62.91	62.95	61.42	61.56	2,750,795	-1.08(-1.72%)
Sep 29, 2006	64.25	64.25	62.55	62.64	2,586,538	-1.15(-1.80%)
Sep 28, 2006	62.36	63.78	62.36	63.78	4,416,844	+1.38(+2.21%)
Sep 27, 2006	62.03	62.69	61.67	62.41	2,275,355	+0.56(+0.90%)
Sep 26, 2006	61.83	62.17	61.52	61.85	2,952,474	+0.06(+0.10%)
Sep 25, 2006	61.36	61.95	60.96	61.79	2,835,560	+0.51(+0.83%)
Sep 22, 2006	61.32	61.66	60.92	61.28	2,154,423	+0.33(+0.54%)
Sep 21, 2006	61.52	61.98	60.64	60.95	4,841,299	-0.30(-0.49%)
Sep 20, 2006	59.84	61.45	59.84	61.25	2,925,349	+1.46(+2.44%)
Sep 19, 2006	60.04	60.05	59.37	59.80	2,775,032	-0.57(-0.95%)
Sep 18, 2006	60.94	61.24	60.20	60.37	2,425,672	-0.22(-0.37%)
Sep 15, 2006	59.44	60.72	59.44	60.59	4,309,223	+1.29(+2.18%)
Sep 14, 2006	60.42	60.46	58.94	59.30	3,317,279	-1.00(-1.65%)
Sep 13, 2006	60.46	60.66	59.92	60.30	3,762,706	-0.18(-0.30%)
Sep 12, 2006	57.65	60.48	57.62	60.48	4,843,434	+3.25(+5.68%)
Sep 11, 2006	57.41	57.92	57.02	57.23	2,273,346	-0.47(-0.81%)
Sep 08, 2006	57.45	57.76	57.26	57.70	2,567,953	+0.09(+0.15%)
Sep 07, 2006	57.97	58.35	57.39	57.61	2,228,891	-0.37(-0.65%)
Sep 06, 2006	59.20	59.22	57.84	57.99	2,468,871	-1.26(-2.12%)
Sep 05, 2006	58.73	59.27	58.38	59.25	2,178,660	+0.75(+1.28%)
Sep 01, 2006	58.93	58.95	58.19	58.50	2,312,652	+0.29(+0.49%)
Aug 31, 2006	58.43	58.65	57.91	58.21	2,500,015	-0.22(-0.38%)
Aug 30, 2006	57.49	58.92	57.35	58.43	4,482,647	+1.09(+1.90%)
Aug 29, 2006	56.32	57.49	56.23	57.34	3,967,776	+0.82(+1.45%)
Aug 28, 2006	55.86	56.64	55.34	56.52	3,965,766	+0.88(+1.57%)
Aug 25, 2006	56.42	56.46	55.18	55.65	4,280,968	-0.89(-1.58%)
Aug 24, 2006	57.22	57.54	56.42	56.54	2,247,477	-0.75(-1.31%)
Aug 23, 2006	57.49	58.12	57.07	57.29	2,501,271	-0.13(-0.22%)
Aug 22, 2006	58.13	58.27	57.33	57.41	3,062,857	-0.77(-1.33%)
Aug 21, 2006	58.96	59.16	58.19	58.19	1,910,926	-0.97(-1.64%)
Aug 18, 2006	59.88	59.88	58.89	59.16	1,993,306	-0.57(-0.96%)
Aug 17, 2006	59.27	59.87	59.18	59.73	2,638,026	+0.46(+0.78%)
Aug 16, 2006	59.48	59.71	58.66	59.27	2,782,566	+0.42(+0.72%)
Aug 15, 2006	58.53	59.09	58.43	58.85	2,878,634	+0.81(+1.40%)
Aug 14, 2006	57.50	58.38	57.33	58.04	4,846,573	+0.84(+1.48%)
Aug 11, 2006	58.61	58.85	57.15	57.19	6,328,022	-1.26(-2.15%)
Aug 10, 2006	59.45	59.45	58.39	58.45	4,835,146	-1.00(-1.69%)
Aug 09, 2006	61.66	62.01	59.41	59.45	3,730,181	-2.09(-3.40%)
Aug 08, 2006	62.38	62.55	61.17	61.55	3,157,041	-0.92(-1.47%)
Aug 07, 2006	62.55	62.85	61.75	62.46	2,504,787	-0.57(-0.90%)
Aug 04, 2006	64.90	65.50	62.85	63.03	3,652,699	-1.27(-1.98%)
Aug 03, 2006	63.29	64.31	62.87	64.30	3,844,206	+1.01(+1.60%)
Aug 02, 2006	63.03	63.43	62.78	63.29	2,774,404	+0.62(+0.99%)
Aug 01, 2006	62.85	62.91	61.40	62.67	2,751,423	+1.08(+1.75%)
Jul 31, 2006	61.87	62.10	61.50	61.59	2,069,783	-0.27(-0.44%)
Jul 28, 2006	59.61	62.23	59.61	61.87	3,308,991	+1.62(+2.68%)
Jul 27, 2006	62.75	63.10	59.97	60.25	3,963,004	-2.41(-3.85%)
Jul 26, 2006	62.51	63.00	61.87	62.66	2,748,158	+0.29(+0.46%)
Jul 25, 2006	61.56	62.53	61.56	62.38	3,198,105	+0.49(+0.78%)
Jul 24, 2006	61.87	62.12	60.72	61.89	5,591,254	+0.02(+0.03%)
Jul 21, 2006	64.46	64.55	61.08	61.87	17,742,598	-6.74(-9.83%)
Jul 20, 2006	68.44	69.43	68.16	68.62	5,728,762	+0.24(+0.35%)
Jul 19, 2006	66.29	68.58	66.29	68.38	5,192,165	+2.37(+3.58%)
Jul 18, 2006	66.29	66.92	65.87	66.01	3,252,355	-0.14(-0.20%)
Jul 17, 2006	66.17	66.39	65.81	66.15	1,188,976	-0.09(-0.13%)
Jul 14, 2006	66.60	66.63	65.68	66.24	1,540,219	-0.36(-0.54%)
Jul 13, 2006	67.50	67.50	66.51	66.60	3,060,220	-0.90(-1.33%)
Jul 12, 2006	67.97	68.33	67.39	67.50	1,708,871	-0.23(-0.34%)
Jul 11, 2006	68.08	68.08	67.22	67.73	2,693,908	+0.06(+0.08%)
Jul 10, 2006	67.47	67.79	67.25	67.67	2,786,710	+0.21(+0.31%)
Jul 07, 2006	67.08	67.76	66.71	67.46	2,562,302	+0.38(+0.57%)
Jul 06, 2006	67.27	67.42	66.69	67.08	2,157,311	-0.03(-0.05%)
Jul 05, 2006	68.58	68.58	66.94	67.11	2,717,014	-1.47(-2.14%)
Jul 03, 2006	68.23	68.90	67.97	68.58	1,277,007	+0.53(+0.78%)
Jun 30, 2006	69.14	69.37	68.05	68.05	2,708,475	-1.11(-1.60%)
Jun 29, 2006	67.97	69.28	67.78	69.15	3,239,170	+1.55(+2.30%)
Jun 28, 2006	67.29	67.69	66.93	67.60	1,563,074	+0.39(+0.58%)
Jun 27, 2006	68.40	68.64	67.14	67.21	1,723,312	-1.19(-1.75%)
Jun 26, 2006	68.44	68.53	68.20	68.40	2,567,827	+0.41(+0.60%)
Jun 23, 2006	67.77	68.44	67.23	68.00	2,415,626	+0.34(+0.51%)
Jun 22, 2006	67.97	68.21	67.54	67.65	2,257,774	-0.14(-0.20%)
Jun 21, 2006	67.02	68.12	67.02	67.79	2,569,460	+0.90(+1.35%)
Jun 20, 2006	66.71	67.50	66.69	66.89	1,688,276	-0.11(-0.17%)
Jun 19, 2006	67.09	67.63	66.85	67.00	2,658,244	+0.25(+0.38%)
Jun 16, 2006	66.57	66.89	66.24	66.75	2,072,295	+0.07(+0.11%)
Jun 15, 2006	65.99	66.83	65.50	66.68	2,654,476	+0.93(+1.42%)
Jun 14, 2006	65.54	66.14	65.14	65.74	3,055,197	+0.05(+0.07%)
Jun 13, 2006	66.29	67.03	65.30	65.70	3,160,809	-0.47(-0.71%)
Jun 12, 2006	66.79	66.87	66.11	66.17	1,744,033	-0.10(-0.14%)
Jun 09, 2006	66.16	66.97	65.90	66.26	1,501,918	-0.14(-0.20%)
Jun 08, 2006	65.97	66.49	65.33	66.40	2,153,921	+0.16(+0.24%)
Jun 07, 2006	65.95	66.68	65.91	66.24	3,455,416	+0.40(+0.60%)
Jun 06, 2006	65.42	65.84	65.19	65.84	2,537,186	+0.54(+0.83%)
Jun 05, 2006	66.33	66.38	65.08	65.30	1,699,955	-1.36(-2.04%)
Jun 02, 2006	66.87	67.17	66.19	66.66	1,738,005	+0.14(+0.22%)
Jun 01, 2006	65.58	66.58	65.50	66.52	2,131,568	+0.61(+0.92%)
May 31, 2006	65.86	66.12	65.46	65.91	1,861,825	+0.20(+0.30%)
May 30, 2006	66.33	66.36	65.50	65.71	1,680,867	-0.82(-1.23%)
May 26, 2006	66.25	66.78	66.14	66.53	1,568,349	+0.22(+0.34%)
May 25, 2006	65.62	66.35	65.05	66.31	2,712,494	+1.08(+1.66%)
May 24, 2006	65.54	65.66	64.54	65.23	2,172,004	-0.41(-0.63%)
May 23, 2006	65.62	66.33	65.44	65.64	1,897,490	+0.41(+0.62%)
May 22, 2006	66.01	66.37	65.05	65.23	3,629,970	-1.44(-2.16%)
May 19, 2006	66.93	67.33	66.25	66.68	2,175,771	-0.11(-0.17%)
May 18, 2006	66.47	67.72	66.47	66.79	2,736,479	-0.22(-0.32%)
May 17, 2006	68.08	68.09	66.82	67.00	3,306,605	-1.34(-1.96%)
May 16, 2006	68.90	68.90	68.16	68.34	1,282,658	-0.56(-0.81%)
May 15, 2006	68.48	68.90	68.35	68.90	1,919,340	+0.41(+0.60%)
May 12, 2006	69.24	69.36	68.40	68.48	2,397,668	-0.62(-0.90%)
May 11, 2006	69.63	69.68	68.76	69.10	3,113,591	-0.36(-0.52%)
May 10, 2006	69.18	69.54	69.02	69.46	2,419,268	+0.27(+0.39%)
May 09, 2006	68.77	69.38	68.76	69.19	2,436,472	+0.49(+0.71%)
May 08, 2006	68.32	68.73	68.24	68.71	1,540,470	+0.37(+0.54%)
May 05, 2006	68.16	68.76	68.08	68.34	1,859,942	+0.53(+0.79%)
May 04, 2006	68.79	68.79	67.66	67.81	2,311,145	-0.33(-0.49%)
May 03, 2006	68.09	68.28	67.67	68.14	1,719,294	+0.16(+0.23%)
May 02, 2006	67.97	68.32	67.31	67.98	3,905,740	-0.10(-0.15%)
May 01, 2006	69.38	69.41	68.01	68.08	2,599,222	-0.91(-1.32%)
Apr 28, 2006	68.21	69.30	68.01	68.99	3,656,843	+0.78(+1.14%)
Apr 27, 2006	67.77	68.60	67.23	68.21	3,998,793	+0.37(+0.54%)
Apr 26, 2006	67.75	68.20	67.49	67.85	3,317,530	+0.29(+0.44%)
Apr 25, 2006	67.73	68.22	67.38	67.55	2,634,258	-0.58(-0.85%)
Apr 24, 2006	68.53	68.53	67.44	68.13	3,275,838	-0.42(-0.62%)
Apr 21, 2006	68.08	68.75	67.42	68.55	7,623,238	+2.01(+3.02%)
Apr 20, 2006	66.85	66.85	66.36	66.55	2,674,820	-0.21(-0.31%)
Apr 19, 2006	66.89	66.97	66.33	66.76	2,689,889	-0.14(-0.21%)
Apr 18, 2006	66.43	67.08	66.48	66.90	3,674,173	+0.48(+0.72%)
Apr 17, 2006	65.70	66.49	65.62	66.42	4,498,721	-0.39(-0.58%)
Apr 13, 2006	66.29	67.13	66.44	66.81	3,705,065	+0.52(+0.78%)
Apr 12, 2006	65.97	66.40	65.86	66.29	1,918,963	+0.32(+0.48%)
Apr 11, 2006	66.51	66.62	65.83	65.97	1,933,279	-0.53(-0.79%)
Apr 10, 2006	66.37	66.76	66.29	66.50	2,355,976	+0.33(+0.51%)
Apr 07, 2006	66.37	66.44	65.53	66.17	2,840,835	+0.41(+0.62%)
Apr 06, 2006	66.69	66.71	65.48	65.76	2,829,407	+0.15(+0.23%)
Apr 05, 2006	65.92	66.09	65.41	65.61	2,105,950	+0.17(+0.26%)
Apr 04, 2006	64.63	65.66	64.44	65.44	2,739,367	+0.86(+1.33%)
Apr 03, 2006	64.34	64.96	64.03	64.58	2,845,983	+0.46(+0.72%)
Mar 31, 2006	63.78	64.47	63.78	64.12	3,678,945	-0.30(-0.47%)
Mar 30, 2006	65.11	65.13	63.99	64.42	2,932,256	-0.68(-1.05%)
Mar 29, 2006	64.90	65.54	64.73	65.11	2,876,373	+0.37(+0.57%)
Mar 28, 2006	65.68	65.90	64.74	64.74	3,204,384	-0.94(-1.43%)
Mar 27, 2006	65.42	65.90	65.11	65.68	2,652,342	+0.30(+0.46%)
Mar 24, 2006	65.23	65.78	64.96	65.38	3,057,709	+0.14(+0.22%)
Mar 23, 2006	65.30	65.50	65.03	65.23	3,468,225	-0.11(-0.17%)
Mar 22, 2006	64.66	65.45	64.58	65.35	4,983,328	+0.90(+1.40%)
Mar 21, 2006	64.58	64.85	64.26	64.45	2,956,869	-0.06(-0.09%)
Mar 20, 2006	65.02	65.27	63.83	64.50	7,647,475	-0.72(-1.10%)
Mar 17, 2006	66.89	66.97	65.04	65.22	7,403,476	-1.67(-2.50%)
Mar 16, 2006	66.21	66.95	66.09	66.89	7,376,979	+0.76(+1.16%)
Mar 15, 2006	65.58	66.52	65.18	66.13	7,505,194	+0.55(+0.84%)
Mar 14, 2006	65.71	65.86	65.09	65.58	11,020,888	-0.60(-0.90%)
Mar 13, 2006	67.61	67.93	65.86	66.17	21,126,812	-5.43(-7.58%)
Mar 10, 2006	69.77	71.70	69.60	71.60	3,566,427	+3.20(+4.68%)
Mar 09, 2006	69.26	69.78	68.26	68.40	2,297,834	-0.10(-0.15%)
Mar 08, 2006	69.24	69.28	67.93	68.51	1,601,124	-0.61(-0.89%)
Mar 07, 2006	69.56	69.65	68.85	69.12	1,211,203	-0.55(-0.79%)
Mar 06, 2006	70.35	70.63	69.42	69.67	992,069	-0.68(-0.97%)
Mar 03, 2006	70.87	71.27	70.16	70.35	1,242,472	-0.65(-0.91%)
Mar 02, 2006	70.31	71.11	70.31	71.00	2,167,734	+0.69(+0.99%)
Mar 01, 2006	70.00	70.42	69.74	70.31	1,974,469	+0.55(+0.79%)
Feb 28, 2006	70.70	70.78	69.40	69.76	1,796,776	-0.94(-1.33%)
Feb 27, 2006	71.37	71.40	70.62	70.70	1,941,316	-0.06(-0.08%)
Feb 24, 2006	69.92	70.82	69.61	70.75	2,383,353	+0.05(+0.07%)
Feb 23, 2006	71.51	71.51	70.39	70.70	1,403,841	-0.71(-0.99%)
Feb 22, 2006	69.45	71.55	69.45	71.41	2,836,691	+1.97(+2.83%)
Feb 21, 2006	69.49	70.04	69.40	69.45	990,060	-0.04(-0.06%)
Feb 17, 2006	70.08	70.16	69.41	69.49	1,535,698	-0.51(-0.73%)
Feb 16, 2006	70.31	70.69	69.49	70.00	1,868,230	-0.53(-0.75%)
Feb 15, 2006	69.92	70.74	69.84	70.52	4,018,384	+1.38(+1.99%)
Feb 14, 2006	68.49	69.38	68.02	69.14	2,446,016	+0.67(+0.98%)
Feb 13, 2006	67.13	68.56	67.13	68.48	2,256,518	+0.65(+0.96%)
Feb 10, 2006	67.11	67.89	66.65	67.82	1,919,717	+0.83(+1.24%)
Feb 09, 2006	66.80	67.44	66.76	66.99	2,398,422	+0.53(+0.80%)
Feb 08, 2006	65.06	66.51	64.68	66.46	1,808,078	+1.36(+2.09%)
Feb 07, 2006	65.84	66.20	64.96	65.10	1,910,550	-1.23(-1.86%)
Feb 06, 2006	66.29	66.55	66.10	66.33	1,624,105	+0.02(+0.04%)
Feb 03, 2006	65.78	66.56	65.63	66.31	1,705,731	+0.45(+0.69%)
Feb 02, 2006	66.30	66.31	65.62	65.86	1,691,541	-0.45(-0.68%)
Feb 01, 2006	66.40	66.56	65.85	66.31	2,050,067	-0.02(-0.04%)
Jan 31, 2006	67.12	67.16	66.09	66.33	2,773,525	-0.78(-1.16%)
Jan 30, 2006	67.65	67.81	67.11	67.11	1,272,988	-0.37(-0.54%)
Jan 27, 2006	67.54	67.71	67.07	67.48	1,790,999	-0.05(-0.07%)
Jan 26, 2006	66.50	67.69	67.08	67.53	2,423,161	+1.04(+1.56%)
Jan 25, 2006	67.39	67.43	66.33	66.49	2,200,385	-0.70(-1.04%)
Jan 24, 2006	67.33	68.04	67.05	67.19	2,327,972	-0.10(-0.14%)
Jan 23, 2006	68.32	68.72	67.21	67.29	2,478,290	-0.53(-0.79%)
Jan 20, 2006	68.48	69.49	67.69	67.82	4,724,762	-0.28(-0.41%)
Jan 19, 2006	68.79	69.09	67.81	68.10	1,984,264	-0.38(-0.56%)
Jan 18, 2006	68.24	68.72	68.24	68.48	1,570,734	+0.00(+0.00%)
Jan 17, 2006	68.52	68.86	68.10	68.48	1,579,023	-0.51(-0.74%)
Jan 13, 2006	69.36	69.36	68.91	68.99	2,030,352	-0.05(-0.07%)
Jan 12, 2006	70.04	70.35	68.98	69.04	1,722,936	-1.04(-1.48%)
Jan 11, 2006	70.23	70.98	69.71	70.08	2,415,626	+0.22(+0.32%)
Jan 10, 2006	69.32	69.97	69.29	69.85	1,706,862	-0.32(-0.45%)
Jan 09, 2006	68.92	70.58	68.91	70.17	2,007,245	+1.34(+1.94%)
Jan 06, 2006	69.12	69.16	68.24	68.83	1,135,229	+0.00(+0.00%)
Jan 05, 2006	68.92	69.24	68.48	68.83	1,714,271	+0.02(+0.02%)
Jan 04, 2006	69.26	69.42	68.16	68.82	2,199,506	-0.45(-0.64%)
Jan 03, 2006	68.80	69.26	67.17	69.26	2,428,686	+0.46(+0.67%)
Dec 30, 2005	69.03	69.03	68.41	68.80	794,283	-0.25(-0.36%)
Dec 29, 2005	69.03	69.48	68.88	69.05	1,480,946	+0.11(+0.16%)
Dec 28, 2005	69.23	69.48	68.57	68.94	1,239,710	-0.33(-0.48%)
Dec 27, 2005	70.00	70.42	69.07	69.27	869,505	-0.81(-1.16%)
Dec 23, 2005	70.14	70.37	69.92	70.08	672,472	+0.18(+0.26%)
Dec 22, 2005	69.85	69.97	69.55	69.90	866,240	+0.06(+0.08%)
Dec 21, 2005	69.84	70.35	69.49	69.84	2,688,508	-0.11(-0.16%)
Dec 20, 2005	68.48	70.52	68.48	69.96	4,747,869	+1.47(+2.15%)
Dec 19, 2005	67.89	68.70	67.54	68.48	3,159,302	+0.21(+0.30%)
Dec 16, 2005	68.28	68.48	67.61	68.28	4,264,266	+0.01(+0.01%)
Dec 15, 2005	67.62	68.35	67.21	68.27	2,716,638	+0.73(+1.08%)
Dec 14, 2005	66.23	67.61	66.23	67.54	2,120,894	+1.24(+1.87%)
Dec 13, 2005	66.35	66.71	65.87	66.29	2,303,987	-0.45(-0.68%)
Dec 12, 2005	67.66	67.89	66.43	66.75	2,373,055	-0.52(-0.77%)
Dec 09, 2005	65.94	67.61	65.94	67.26	2,016,412	+1.34(+2.03%)
Dec 08, 2005	66.57	66.61	65.58	65.93	2,168,111	-0.64(-0.97%)
Dec 07, 2005	67.30	67.46	66.36	66.57	1,539,340	-0.92(-1.36%)
Dec 06, 2005	66.87	68.05	66.85	67.49	2,033,868	+0.62(+0.93%)
Dec 05, 2005	66.97	67.22	66.12	66.87	1,421,798	-0.45(-0.66%)
Dec 02, 2005	67.09	67.50	66.77	67.31	759,749	+0.22(+0.33%)
Dec 01, 2005	66.25	67.36	66.25	67.09	1,961,911	+0.95(+1.43%)
Nov 30, 2005	67.15	67.22	65.99	66.14	2,601,608	-0.60(-0.89%)
Nov 29, 2005	66.89	67.43	66.67	66.74	2,508,429	+0.21(+0.31%)
Nov 28, 2005	67.52	68.02	66.51	66.53	3,260,267	-1.11(-1.64%)
Nov 25, 2005	67.31	67.77	67.28	67.64	811,487	+0.33(+0.49%)
Nov 23, 2005	67.20	67.64	66.95	67.31	2,152,916	+0.12(+0.18%)
Nov 22, 2005	66.79	67.45	66.09	67.19	1,822,143	+0.16(+0.24%)
Nov 21, 2005	67.07	67.11	66.24	67.03	2,021,310	-0.13(-0.19%)
Nov 18, 2005	67.09	67.21	66.09	67.16	3,672,792	+1.31(+1.98%)
Nov 17, 2005	65.10	65.90	65.30	65.86	3,022,296	+0.76(+1.17%)
Nov 16, 2005	64.70	65.33	64.25	65.09	6,719,325	+0.39(+0.60%)
Nov 15, 2005	64.50	65.07	64.27	64.70	3,316,149	+0.27(+0.42%)
Nov 14, 2005	64.37	64.58	63.74	64.43	4,408,556	+0.07(+0.11%)
Nov 11, 2005	65.31	65.62	64.17	64.36	5,486,019	+0.19(+0.30%)
Nov 10, 2005	62.35	64.57	62.19	64.17	6,208,848	+2.01(+3.23%)
Nov 09, 2005	60.12	62.34	60.12	62.16	5,020,876	+2.28(+3.80%)
Nov 08, 2005	61.40	61.40	59.64	59.88	4,281,847	-1.67(-2.72%)
Nov 07, 2005	60.81	61.88	60.81	61.56	1,970,576	+0.83(+1.36%)
Nov 04, 2005	60.64	60.92	60.38	60.73	1,938,679	+0.57(+0.95%)
Nov 03, 2005	60.52	60.95	59.52	60.15	3,748,767	-0.17(-0.28%)
Nov 02, 2005	60.12	60.92	59.76	60.32	2,808,938	-0.03(-0.05%)