Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	53.82	54.85	53.52	54.33	2,971,014	+1.13(+2.13%)
Jan 29, 2004	53.74	53.80	52.81	53.20	3,454,650	-0.61(-1.14%)
Jan 28, 2004	55.82	55.92	53.43	53.82	3,545,699	-2.15(-3.84%)
Jan 27, 2004	56.18	56.26	55.52	55.96	3,115,438	-0.34(-0.60%)
Jan 26, 2004	55.61	56.38	54.95	56.30	5,265,175	-0.31(-0.55%)
Jan 23, 2004	56.26	56.80	56.08	56.61	4,201,099	-0.07(-0.12%)
Jan 22, 2004	54.15	56.72	54.15	56.68	8,618,049	+3.29(+6.16%)
Jan 21, 2004	52.10	53.55	51.88	53.39	6,046,291	+1.49(+2.87%)
Jan 20, 2004	51.98	53.32	51.43	51.90	6,943,182	+0.48(+0.94%)
Jan 16, 2004	51.29	51.60	51.11	51.42	3,929,128	+0.13(+0.25%)
Jan 15, 2004	49.69	51.71	49.67	51.29	7,546,647	+1.77(+3.57%)
Jan 14, 2004	49.17	49.56	48.66	49.53	2,052,277	+0.36(+0.73%)
Jan 13, 2004	49.04	49.43	48.51	49.17	2,575,289	+0.08(+0.17%)
Jan 12, 2004	49.13	49.48	48.90	49.08	3,777,248	+0.15(+0.30%)
Jan 09, 2004	49.44	49.44	48.85	48.94	3,212,767	-0.62(-1.25%)
Jan 08, 2004	48.92	49.66	48.68	49.56	4,806,919	+0.70(+1.44%)
Jan 07, 2004	48.64	48.88	48.35	48.85	3,179,146	+0.15(+0.31%)
Jan 06, 2004	47.74	48.82	47.49	48.70	4,366,846	+0.92(+1.94%)
Jan 05, 2004	47.09	48.17	46.82	47.78	3,898,778	+1.74(+3.77%)
Jan 02, 2004	46.88	47.09	45.90	46.04	1,759,244	-0.81(-1.73%)
Dec 31, 2003	46.61	47.01	46.42	46.85	1,285,551	+0.16(+0.34%)
Dec 30, 2003	46.93	47.04	46.51	46.69	1,291,046	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,351	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.01	46.19	366,683	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.95	46.36	520,002	-0.02(-0.03%)
Dec 23, 2003	46.40	46.40	45.94	46.38	1,389,421	+0.11(+0.25%)
Dec 22, 2003	45.64	46.31	45.64	46.26	2,934,647	+0.62(+1.36%)
Dec 19, 2003	45.32	45.79	44.99	45.64	3,311,273	+0.32(+0.71%)
Dec 18, 2003	43.22	45.39	43.97	45.32	4,492,431	+2.10(+4.86%)
Dec 17, 2003	43.19	43.39	42.84	43.22	1,611,027	+0.03(+0.07%)
Dec 16, 2003	42.39	43.27	42.39	43.19	2,690,147	+0.80(+1.88%)
Dec 15, 2003	43.00	43.76	42.30	42.39	3,239,584	-0.60(-1.40%)
Dec 12, 2003	43.10	43.10	42.73	43.00	1,726,016	+0.20(+0.46%)
Dec 11, 2003	42.46	43.19	42.45	42.80	3,902,179	+0.53(+1.25%)
Dec 10, 2003	43.71	43.83	42.16	42.27	4,845,118	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,410	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.83	45.16	1,662,700	-0.06(-0.14%)
Dec 05, 2003	45.41	45.41	45.11	45.22	1,359,725	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.69	45.94	1,478,116	-0.19(-0.41%)
Dec 03, 2003	45.74	46.64	45.64	46.13	2,491,304	+0.62(+1.36%)
Dec 02, 2003	46.00	46.02	45.48	45.51	2,145,420	-0.50(-1.10%)
Dec 01, 2003	45.87	46.13	45.67	46.02	2,102,904	+0.37(+0.80%)
Nov 28, 2003	45.56	45.75	45.20	45.65	780,462	-0.01(-0.02%)
Nov 26, 2003	45.02	45.66	44.76	45.66	2,068,630	+0.80(+1.77%)
Nov 25, 2003	44.91	45.57	44.86	44.86	2,102,381	+0.08(+0.19%)
Nov 24, 2003	43.43	44.91	43.42	44.78	3,041,787	+1.59(+3.68%)
Nov 21, 2003	43.59	44.03	43.20	43.19	2,451,796	-0.40(-0.91%)
Nov 20, 2003	44.22	44.53	43.57	43.59	2,129,199	-0.78(-1.76%)
Nov 19, 2003	43.99	44.42	43.23	44.37	2,506,740	+0.30(+0.68%)
Nov 18, 2003	44.68	44.70	43.97	44.07	2,047,306	-0.23(-0.52%)
Nov 17, 2003	43.84	44.99	43.75	44.30	3,334,428	-0.69(-1.53%)
Nov 14, 2003	45.90	46.21	44.99	44.99	2,024,544	-0.93(-2.03%)
Nov 13, 2003	46.19	46.19	45.75	45.92	2,410,196	-0.27(-0.58%)
Nov 12, 2003	45.52	46.24	45.48	46.19	2,045,606	+0.73(+1.60%)
Nov 11, 2003	45.31	45.90	45.46	45.46	2,732,925	+0.15(+0.32%)
Nov 10, 2003	45.75	46.00	45.20	45.31	2,883,497	-0.55(-1.20%)
Nov 07, 2003	46.71	46.94	45.86	45.87	2,556,059	-0.73(-1.56%)
Nov 06, 2003	46.84	46.86	45.91	46.59	2,765,368	-0.25(-0.54%)
Nov 05, 2003	47.16	47.16	46.42	46.84	2,343,479	-0.32(-0.68%)
Nov 04, 2003	46.80	47.35	46.80	47.16	3,162,925	-0.08(-0.18%)
Nov 03, 2003	46.48	47.34	46.24	47.25	3,989,262	+0.77(+1.66%)
Oct 31, 2003	45.74	46.93	45.64	46.48	4,930,542	+0.63(+1.38%)
Oct 30, 2003	48.45	47.32	45.48	45.84	8,929,920	-2.61(-5.38%)
Oct 29, 2003	49.01	49.01	48.26	48.45	3,993,098	-0.57(-1.15%)
Oct 28, 2003	47.70	48.89	47.20	49.01	4,280,244	+1.82(+3.85%)
Oct 27, 2003	47.47	48.04	46.97	47.20	2,097,540	-0.17(-0.36%)
Oct 24, 2003	47.76	47.76	46.96	47.36	2,989,329	-0.40(-0.83%)
Oct 23, 2003	45.87	48.46	45.87	47.76	6,189,014	+1.82(+3.96%)
Oct 22, 2003	47.23	47.23	45.93	45.94	3,657,941	-1.28(-2.72%)
Oct 21, 2003	46.75	47.27	46.68	47.23	3,022,818	+0.55(+1.18%)
Oct 20, 2003	46.25	46.74	46.16	46.68	2,213,838	+0.43(+0.93%)
Oct 17, 2003	46.87	47.27	46.09	46.25	2,075,040	-0.62(-1.32%)
Oct 16, 2003	46.36	46.96	46.26	46.87	3,030,406	+0.05(+0.10%)
Oct 15, 2003	47.49	47.59	46.58	46.82	2,727,954	-0.84(-1.76%)
Oct 14, 2003	48.16	47.76	47.20	47.66	3,614,771	-0.50(-1.03%)
Oct 13, 2003	47.39	48.43	47.39	48.16	2,064,182	+0.78(+1.65%)
Oct 10, 2003	48.37	48.38	47.23	47.38	4,580,341	-0.99(-2.05%)
Oct 09, 2003	46.48	48.54	46.48	48.37	4,848,519	+1.89(+4.06%)
Oct 08, 2003	46.30	47.01	45.98	46.48	3,249,003	+0.18(+0.40%)
Oct 07, 2003	46.14	46.40	45.67	46.30	3,479,898	+0.16(+0.35%)
Oct 06, 2003	45.64	46.25	45.64	46.14	2,484,501	+0.50(+1.11%)
Oct 03, 2003	46.02	46.44	45.52	45.64	3,247,041	+0.34(+0.74%)
Oct 02, 2003	44.96	45.41	44.89	45.30	2,508,833	+0.50(+1.11%)
Oct 01, 2003	43.60	44.83	43.59	44.80	2,669,347	+1.20(+2.75%)
Sep 30, 2003	43.80	44.31	43.06	43.60	2,968,006	-0.55(-1.25%)
Sep 29, 2003	43.01	44.18	42.95	44.15	2,912,800	+1.15(+2.67%)
Sep 26, 2003	43.92	44.03	42.91	43.01	3,357,059	-0.92(-2.09%)
Sep 25, 2003	44.70	45.08	44.09	43.92	3,167,896	-0.77(-1.73%)
Sep 24, 2003	45.83	45.96	44.59	44.70	3,820,418	-1.32(-2.87%)
Sep 23, 2003	46.17	46.31	45.80	46.02	4,008,665	-0.28(-0.59%)
Sep 22, 2003	47.09	46.91	46.06	46.29	3,067,951	-0.80(-1.69%)
Sep 19, 2003	47.04	47.32	46.17	47.09	3,275,821	+0.04(+0.08%)
Sep 18, 2003	46.51	47.26	45.93	47.05	4,075,383	+0.54(+1.15%)
Sep 17, 2003	45.85	47.05	45.77	46.51	3,991,266	+0.65(+1.42%)
Sep 16, 2003	45.17	45.94	45.02	45.87	3,334,428	+0.70(+1.54%)
Sep 15, 2003	44.92	45.44	44.86	45.17	2,858,772	+0.32(+0.72%)
Sep 12, 2003	44.34	44.95	43.69	44.85	3,157,561	+0.33(+0.74%)
Sep 11, 2003	45.03	45.25	44.36	44.52	4,221,768	-0.51(-1.14%)
Sep 10, 2003	44.16	46.03	43.89	45.03	12,493,542	+2.19(+5.10%)
Sep 09, 2003	42.21	43.04	41.57	42.85	3,801,972	+0.50(+1.17%)
Sep 08, 2003	41.78	42.39	41.66	42.35	2,825,414	+1.13(+2.74%)
Sep 05, 2003	41.10	42.55	40.85	41.22	3,317,945	+0.12(+0.30%)
Sep 04, 2003	41.39	41.39	40.73	41.10	3,728,845	-0.30(-0.72%)
Sep 03, 2003	42.47	42.65	41.20	41.39	4,658,309	-1.08(-2.54%)
Sep 02, 2003	40.59	42.50	40.58	42.47	3,724,397	+1.65(+4.04%)
Aug 29, 2003	40.25	40.82	40.18	40.82	1,479,555	+0.39(+0.96%)
Aug 28, 2003	40.05	40.51	39.32	40.43	1,927,869	+0.41(+1.01%)
Aug 27, 2003	40.32	40.58	39.86	40.02	2,296,515	-0.29(-0.72%)
Aug 26, 2003	39.99	40.44	39.52	40.32	2,678,635	+0.36(+0.90%)
Aug 25, 2003	39.49	40.07	39.14	39.96	2,923,789	+0.47(+1.18%)
Aug 22, 2003	39.90	39.98	39.38	39.49	2,987,497	+0.20(+0.51%)
Aug 21, 2003	39.21	39.67	38.87	39.29	2,529,241	+0.19(+0.49%)
Aug 20, 2003	38.79	39.44	38.51	39.10	2,947,075	+0.34(+0.89%)
Aug 19, 2003	38.66	38.85	38.11	38.76	2,035,009	+0.38(+1.00%)
Aug 18, 2003	38.20	38.60	37.79	38.37	2,567,178	+0.34(+0.88%)
Aug 15, 2003	37.85	38.10	37.33	38.04	1,076,503	-0.09(-0.24%)
Aug 14, 2003	37.87	38.52	37.79	38.13	1,920,543	+0.05(+0.12%)
Aug 13, 2003	38.60	38.60	37.85	38.08	3,029,098	-0.51(-1.33%)
Aug 12, 2003	38.76	39.37	38.37	38.60	11,541,577	+1.83(+4.99%)
Aug 11, 2003	36.55	37.29	36.55	36.76	3,273,859	+0.21(+0.59%)
Aug 08, 2003	35.93	36.72	35.93	36.55	2,567,178	+0.77(+2.16%)
Aug 07, 2003	35.57	35.84	35.01	35.77	3,308,526	+0.21(+0.58%)
Aug 06, 2003	35.38	36.06	34.92	35.57	4,047,780	+0.49(+1.39%)
Aug 05, 2003	35.93	36.31	35.02	35.08	3,462,499	-0.99(-2.75%)
Aug 04, 2003	36.13	36.50	34.82	36.07	3,838,340	-0.05(-0.13%)
Aug 01, 2003	36.24	36.83	36.02	36.12	2,868,191	-0.50(-1.38%)
Jul 31, 2003	37.00	37.55	36.52	36.62	3,309,441	+0.22(+0.61%)
Jul 30, 2003	36.95	37.20	36.06	36.40	3,460,406	-0.54(-1.47%)
Jul 29, 2003	37.69	37.78	36.77	36.94	3,342,538	-0.74(-1.97%)
Jul 28, 2003	38.08	38.11	37.53	37.69	2,742,606	-0.39(-1.02%)
Jul 25, 2003	36.69	38.14	36.69	38.08	3,916,308	+1.38(+3.77%)
Jul 24, 2003	36.77	37.45	36.53	36.69	3,138,331	+0.09(+0.25%)
Jul 23, 2003	37.01	37.01	36.36	36.60	3,716,155	-0.41(-1.09%)
Jul 22, 2003	37.88	37.92	36.46	37.01	4,530,630	-0.63(-1.69%)
Jul 21, 2003	37.53	38.14	37.41	37.64	3,410,171	+0.21(+0.57%)
Jul 18, 2003	37.38	37.85	36.23	37.43	10,125,338	+0.57(+1.53%)
Jul 17, 2003	38.60	39.06	34.02	36.86	26,432,756	-5.43(-12.83%)
Jul 16, 2003	41.51	42.50	40.86	42.29	6,302,565	+1.98(+4.91%)
Jul 15, 2003	42.12	42.34	40.08	40.31	5,985,984	-1.76(-4.18%)
Jul 14, 2003	40.40	42.73	40.32	42.07	7,459,783	+2.51(+6.34%)
Jul 11, 2003	38.76	39.64	38.30	39.56	2,983,311	+0.79(+2.03%)
Jul 10, 2003	39.57	39.58	38.41	38.77	3,134,406	-0.80(-2.03%)
Jul 09, 2003	39.75	39.94	39.24	39.57	2,387,041	-0.21(-0.54%)
Jul 08, 2003	39.10	39.90	39.10	39.79	3,411,218	+0.70(+1.80%)
Jul 07, 2003	38.26	39.35	38.22	39.08	3,935,276	+1.44(+3.82%)
Jul 03, 2003	37.66	38.11	37.01	37.65	1,776,512	-0.01(-0.02%)
Jul 02, 2003	37.43	38.16	36.88	37.66	3,855,608	+0.22(+0.59%)
Jul 01, 2003	37.59	37.59	36.20	37.43	4,227,263	-0.16(-0.43%)
Jun 30, 2003	37.65	37.92	37.30	37.59	2,607,078	+0.23(+0.61%)
Jun 27, 2003	38.19	38.45	37.24	37.36	3,112,952	-0.82(-2.14%)
Jun 26, 2003	37.23	38.29	37.11	38.18	3,261,954	+0.99(+2.67%)
Jun 25, 2003	37.57	38.34	36.92	37.19	4,255,258	-0.65(-1.72%)
Jun 24, 2003	37.25	38.11	37.00	37.84	3,780,780	+0.71(+1.91%)
Jun 23, 2003	37.95	37.99	36.83	37.13	3,875,231	-0.82(-2.16%)
Jun 20, 2003	39.02	39.34	37.82	37.95	5,869,294	-0.86(-2.23%)
Jun 19, 2003	39.71	40.12	38.54	38.81	3,388,194	-0.83(-2.08%)
Jun 18, 2003	40.06	40.08	39.06	39.64	3,434,111	-0.42(-1.05%)
Jun 17, 2003	40.89	40.89	39.71	40.06	4,208,032	-0.83(-2.04%)
Jun 16, 2003	40.59	41.09	40.44	40.89	3,001,103	+0.43(+1.06%)
Jun 13, 2003	40.93	40.94	39.93	40.46	4,424,275	-0.61(-1.49%)
Jun 12, 2003	40.78	41.55	39.83	41.07	5,725,525	+0.42(+1.03%)
Jun 11, 2003	38.60	40.69	38.47	40.65	4,504,205	+1.91(+4.93%)
Jun 10, 2003	38.72	39.18	37.84	38.74	5,146,785	+0.48(+1.26%)
Jun 09, 2003	39.60	39.82	37.98	38.26	5,602,294	-1.99(-4.94%)
Jun 06, 2003	41.01	42.04	40.06	40.25	6,471,320	-0.39(-0.96%)
Jun 05, 2003	39.10	40.84	39.10	40.64	6,195,032	+0.90(+2.27%)
Jun 04, 2003	38.26	39.83	38.04	39.73	6,110,654	+1.56(+4.08%)
Jun 03, 2003	39.00	39.80	37.88	38.18	9,056,290	-1.20(-3.05%)
Jun 02, 2003	37.46	39.60	36.88	39.38	10,324,705	+2.55(+6.93%)
May 30, 2003	36.22	36.89	35.94	36.82	4,017,168	+0.60(+1.67%)
May 29, 2003	37.54	37.88	35.87	36.22	6,723,930	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.53	7,786,175	+1.65(+4.60%)
May 27, 2003	34.36	36.12	33.94	35.87	6,262,403	+1.51(+4.41%)
May 23, 2003	34.18	34.47	33.86	34.36	3,761,157	+0.18(+0.51%)
May 22, 2003	33.71	34.41	33.48	34.18	6,067,615	+0.34(+1.02%)
May 21, 2003	32.75	33.85	32.27	33.84	5,818,668	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.39	32.74	4,588,060	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,197	-1.58(-4.62%)
May 16, 2003	33.96	34.55	33.79	34.28	6,283,073	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.28	8,500,574	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.57	34.66	11,342,994	-1.27(-3.53%)
May 13, 2003	35.13	36.75	35.12	35.93	5,889,571	+0.27(+0.75%)
May 12, 2003	34.96	35.84	34.40	35.66	9,148,648	+1.33(+3.87%)
May 09, 2003	34.61	34.70	33.00	34.33	8,887,535	+0.10(+0.29%)
May 08, 2003	34.78	35.61	34.05	34.23	7,316,668	-1.36(-3.82%)
May 07, 2003	35.18	36.08	34.75	35.59	8,908,466	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,862,580	+1.67(+4.91%)
May 05, 2003	33.07	34.24	33.07	33.96	8,006,473	+1.24(+3.79%)
May 02, 2003	31.68	32.79	31.68	32.72	5,166,931	+1.05(+3.31%)
May 01, 2003	32.01	32.08	30.81	31.67	4,997,129	-0.34(-1.05%)
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%)