Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	65.49	66.26	64.81	65.99	3,650,756	+0.21(+0.31%)
Jan 30, 2007	64.65	65.99	64.22	65.78	4,119,970	+1.15(+1.78%)
Jan 29, 2007	65.08	65.24	64.21	64.63	2,535,657	-0.59(-0.91%)
Jan 26, 2007	65.25	65.49	64.71	65.22	3,308,867	+0.65(+1.00%)
Jan 25, 2007	65.86	65.99	64.27	64.58	4,084,758	-1.28(-1.94%)
Jan 24, 2007	65.66	65.89	65.28	65.86	3,250,261	+0.16(+0.24%)
Jan 23, 2007	65.14	65.73	64.91	65.70	4,660,949	+0.87(+1.34%)
Jan 22, 2007	64.66	65.42	64.33	64.83	4,844,322	+0.09(+0.14%)
Jan 19, 2007	63.52	64.84	63.11	64.74	8,890,822	+2.51(+4.04%)
Jan 18, 2007	63.44	63.65	62.02	62.23	4,013,236	-0.58(-0.93%)
Jan 17, 2007	62.51	63.31	62.29	62.81	3,515,024	+0.28(+0.45%)
Jan 16, 2007	63.22	63.23	62.33	62.53	4,443,583	-0.68(-1.08%)
Jan 12, 2007	62.37	63.38	62.35	63.21	3,435,461	+0.85(+1.36%)
Jan 11, 2007	62.13	62.46	61.92	62.37	3,892,613	+0.24(+0.38%)
Jan 10, 2007	62.78	62.81	61.80	62.13	3,459,708	-0.76(-1.21%)
Jan 09, 2007	63.75	63.77	62.62	62.89	2,546,013	-0.66(-1.03%)
Jan 08, 2007	63.39	63.58	62.78	63.55	2,459,871	+0.22(+0.35%)
Jan 05, 2007	63.33	63.61	62.79	63.33	2,636,542	+0.00(+0.00%)
Jan 04, 2007	63.58	63.79	62.89	63.33	1,780,601	-0.07(-0.12%)
Jan 03, 2007	63.25	63.81	62.88	63.40	3,712,530	+0.35(+0.56%)
Dec 29, 2006	64.07	64.18	63.05	63.05	2,265,533	-1.03(-1.61%)
Dec 28, 2006	64.02	64.22	63.83	64.08	2,397,000	-0.12(-0.19%)
Dec 27, 2006	64.04	64.30	63.51	64.21	2,190,600	+0.17(+0.27%)
Dec 26, 2006	63.32	64.26	63.20	64.03	2,293,191	+0.51(+0.80%)
Dec 22, 2006	63.63	63.63	62.92	63.52	1,672,770	-0.10(-0.15%)
Dec 21, 2006	63.49	63.97	63.33	63.62	2,962,957	+0.13(+0.21%)
Dec 20, 2006	62.80	63.52	62.79	63.49	2,093,126	+0.52(+0.82%)
Dec 19, 2006	63.20	63.76	62.79	62.97	2,896,675	-0.24(-0.38%)
Dec 18, 2006	62.79	63.48	62.79	63.21	3,011,085	+0.34(+0.54%)
Dec 15, 2006	63.61	63.81	62.82	62.88	3,148,035	-0.53(-0.83%)
Dec 14, 2006	63.07	63.89	62.93	63.40	3,021,198	+0.14(+0.22%)
Dec 13, 2006	63.44	63.66	62.96	63.26	2,440,498	+0.53(+0.85%)
Dec 12, 2006	62.46	63.33	62.42	62.73	3,402,198	-0.07(-0.12%)
Dec 11, 2006	62.53	63.07	62.42	62.80	3,937,572	+0.28(+0.45%)
Dec 08, 2006	62.79	62.85	62.17	62.52	3,562,542	-0.31(-0.50%)
Dec 07, 2006	63.66	64.30	62.79	62.84	5,024,770	-0.84(-1.31%)
Dec 06, 2006	63.82	63.93	62.84	63.67	5,078,137	-0.28(-0.44%)
Dec 05, 2006	64.03	64.15	63.29	63.95	6,738,724	-0.20(-0.31%)
Dec 04, 2006	64.02	64.62	63.98	64.15	4,224,389	+0.43(+0.67%)
Dec 01, 2006	63.33	64.12	63.20	63.72	3,389,892	-0.20(-0.31%)
Nov 30, 2006	63.85	64.02	63.12	63.92	9,048,242	+0.46(+0.72%)
Nov 29, 2006	63.18	64.02	62.76	63.46	6,126,223	+1.57(+2.53%)
Nov 28, 2006	61.16	61.97	60.93	61.89	3,948,904	+0.19(+0.31%)
Nov 27, 2006	62.09	62.09	61.06	61.70	3,983,141	-0.18(-0.29%)
Nov 24, 2006	61.60	62.01	61.45	61.88	683,656	-0.18(-0.29%)
Nov 22, 2006	61.92	62.06	61.56	62.06	1,972,258	+0.53(+0.85%)
Nov 21, 2006	61.64	62.09	61.36	61.54	2,038,662	+0.01(+0.01%)
Nov 20, 2006	61.97	62.50	61.46	61.53	2,295,384	-0.44(-0.70%)
Nov 17, 2006	61.72	62.42	60.73	61.97	3,922,099	-0.08(-0.13%)
Nov 16, 2006	63.35	63.62	61.74	62.05	4,907,802	-1.22(-1.93%)
Nov 15, 2006	63.20	63.40	62.79	63.27	2,819,062	+0.03(+0.05%)
Nov 14, 2006	63.61	63.83	62.65	63.24	2,844,405	-0.37(-0.58%)
Nov 13, 2006	63.61	64.24	63.44	63.61	1,441,027	-0.02(-0.03%)
Nov 10, 2006	62.93	63.72	62.91	63.62	2,119,322	+0.90(+1.44%)
Nov 09, 2006	63.81	63.88	62.56	62.72	3,448,133	-0.89(-1.39%)
Nov 08, 2006	63.40	63.66	62.97	63.61	1,549,101	-0.06(-0.09%)
Nov 07, 2006	64.43	64.75	63.57	63.66	2,439,036	-0.91(-1.41%)
Nov 06, 2006	63.24	64.65	63.11	64.58	2,946,387	+1.74(+2.77%)
Nov 03, 2006	63.61	64.04	62.66	62.84	2,686,132	-0.08(-0.13%)
Nov 02, 2006	63.08	63.35	62.21	62.92	2,794,937	-0.16(-0.26%)
Nov 01, 2006	65.62	65.63	62.70	63.08	6,155,100	-2.03(-3.11%)
Oct 31, 2006	66.68	66.68	64.71	65.11	5,850,129	-1.54(-2.32%)
Oct 30, 2006	67.07	67.09	66.07	66.65	2,369,342	-0.37(-0.55%)
Oct 27, 2006	67.42	67.73	66.91	67.02	2,859,269	-0.87(-1.28%)
Oct 26, 2006	67.71	68.12	66.97	67.89	2,292,703	+0.25(+0.36%)
Oct 25, 2006	65.92	67.73	65.90	67.64	2,924,211	+1.45(+2.19%)
Oct 24, 2006	66.87	66.87	66.09	66.19	2,013,441	-0.22(-0.33%)
Oct 23, 2006	66.56	67.39	66.25	66.41	1,846,396	-0.26(-0.39%)
Oct 20, 2006	67.42	67.55	66.22	66.68	3,217,485	-0.54(-0.81%)
Oct 19, 2006	66.48	67.98	65.26	67.22	5,212,651	+1.47(+2.23%)
Oct 18, 2006	66.97	66.97	64.86	65.75	4,434,567	-0.45(-0.68%)
Oct 17, 2006	66.52	66.81	65.68	66.20	2,077,408	-0.74(-1.10%)
Oct 16, 2006	66.96	66.99	66.41	66.94	1,697,261	-0.05(-0.07%)
Oct 13, 2006	67.09	67.23	66.84	66.99	2,011,370	+0.32(+0.48%)
Oct 12, 2006	65.65	66.68	65.49	66.67	3,188,731	+1.45(+2.23%)
Oct 11, 2006	65.08	65.52	63.85	65.22	3,857,278	-0.69(-1.05%)
Oct 10, 2006	65.41	66.15	65.37	65.90	3,532,082	+0.79(+1.21%)
Oct 09, 2006	64.53	65.22	64.37	65.12	1,377,181	+0.60(+0.93%)
Oct 06, 2006	64.90	64.65	63.66	64.52	1,816,666	-0.37(-0.57%)
Oct 05, 2006	65.08	65.33	64.12	64.89	1,937,655	-0.19(-0.29%)
Oct 04, 2006	64.26	65.08	63.86	65.08	1,345,015	+0.82(+1.28%)
Oct 03, 2006	63.69	64.73	63.63	64.26	1,974,573	+0.80(+1.27%)
Oct 02, 2006	64.84	64.88	63.30	63.45	2,668,952	-1.11(-1.72%)
Sep 29, 2006	66.22	66.22	64.47	64.56	2,509,582	-1.18(-1.80%)
Sep 28, 2006	64.27	65.74	64.27	65.74	4,285,432	+1.42(+2.21%)
Sep 27, 2006	63.94	64.61	63.56	64.32	2,207,658	+0.57(+0.90%)
Sep 26, 2006	63.73	64.07	63.40	63.75	2,864,630	+0.07(+0.10%)
Sep 25, 2006	63.24	63.84	62.83	63.68	2,751,195	+0.53(+0.83%)
Sep 22, 2006	63.20	63.55	62.79	63.16	2,090,324	+0.34(+0.54%)
Sep 21, 2006	63.40	63.88	62.50	62.82	4,697,258	-0.31(-0.49%)
Sep 20, 2006	61.68	63.34	61.68	63.13	2,838,313	+1.50(+2.44%)
Sep 19, 2006	61.88	61.89	61.19	61.63	2,692,468	-0.59(-0.95%)
Sep 18, 2006	62.81	63.11	62.05	62.22	2,353,503	-0.23(-0.37%)
Sep 15, 2006	61.27	62.58	61.27	62.45	4,181,013	+1.33(+2.18%)
Sep 14, 2006	62.28	62.32	60.75	61.12	3,218,582	-1.03(-1.65%)
Sep 13, 2006	62.32	62.52	61.76	62.15	3,650,756	-0.19(-0.30%)
Sep 12, 2006	59.42	62.33	59.39	62.33	4,699,330	+3.35(+5.68%)
Sep 11, 2006	59.17	59.70	58.77	58.99	2,205,708	-0.48(-0.81%)
Sep 08, 2006	59.22	59.54	59.01	59.47	2,491,550	+0.09(+0.15%)
Sep 07, 2006	59.75	60.14	59.15	59.38	2,162,576	-0.39(-0.65%)
Sep 06, 2006	61.01	61.04	59.62	59.77	2,395,416	-1.30(-2.12%)
Sep 05, 2006	60.53	61.09	60.17	61.06	2,113,839	+0.77(+1.28%)
Sep 01, 2006	60.73	60.76	59.98	60.29	2,243,845	+0.30(+0.49%)
Aug 31, 2006	60.22	60.45	59.68	60.00	2,425,633	-0.23(-0.38%)
Aug 30, 2006	59.26	60.73	59.11	60.23	4,349,277	+1.12(+1.90%)
Aug 29, 2006	58.05	59.26	57.95	59.10	3,849,724	+0.85(+1.45%)
Aug 28, 2006	57.57	58.38	57.04	58.26	3,847,775	+0.90(+1.57%)
Aug 25, 2006	58.15	58.19	56.88	57.35	4,153,599	-0.92(-1.58%)
Aug 24, 2006	58.97	59.31	58.15	58.27	2,180,609	-0.77(-1.31%)
Aug 23, 2006	59.26	59.91	58.82	59.04	2,426,852	-0.13(-0.22%)
Aug 22, 2006	59.91	60.05	59.08	59.17	2,971,730	-0.80(-1.33%)
Aug 21, 2006	60.77	60.97	59.97	59.97	1,854,072	-1.00(-1.64%)
Aug 18, 2006	61.72	61.72	60.69	60.97	1,934,000	-0.59(-0.96%)
Aug 17, 2006	61.09	61.71	61.00	61.56	2,559,538	+0.48(+0.78%)
Aug 16, 2006	61.31	61.54	60.46	61.09	2,699,778	+0.44(+0.72%)
Aug 15, 2006	60.32	60.90	60.23	60.65	2,792,987	+0.84(+1.40%)
Aug 14, 2006	59.27	60.17	59.09	59.82	4,702,376	+0.87(+1.48%)
Aug 11, 2006	60.41	60.65	58.90	58.95	6,139,748	-1.30(-2.15%)
Aug 10, 2006	61.28	61.28	60.18	60.24	4,691,288	-1.03(-1.69%)
Aug 09, 2006	63.55	63.91	61.23	61.28	3,619,199	-2.16(-3.40%)
Aug 08, 2006	64.29	64.47	63.05	63.43	3,063,111	-0.94(-1.47%)
Aug 07, 2006	64.47	64.78	63.65	64.38	2,430,263	-0.58(-0.90%)
Aug 04, 2006	66.89	67.51	64.78	64.96	3,544,022	-1.31(-1.98%)
Aug 03, 2006	65.23	66.28	64.80	66.27	3,729,832	+1.04(+1.60%)
Aug 02, 2006	64.96	65.37	64.71	65.23	2,691,858	+0.64(+0.99%)
Aug 01, 2006	64.77	64.84	63.29	64.59	2,669,561	+1.11(+1.75%)
Jul 31, 2006	63.76	64.00	63.39	63.48	2,008,202	-0.28(-0.44%)
Jul 28, 2006	61.44	64.14	61.44	63.76	3,210,540	+1.67(+2.68%)
Jul 27, 2006	64.67	65.03	61.81	62.10	3,845,094	-2.49(-3.85%)
Jul 26, 2006	64.43	64.94	63.76	64.58	2,666,393	+0.30(+0.46%)
Jul 25, 2006	63.44	64.44	63.44	64.29	3,102,954	+0.50(+0.78%)
Jul 24, 2006	63.77	64.03	62.58	63.79	5,424,900	+0.02(+0.03%)
Jul 21, 2006	66.44	66.53	62.95	63.77	17,214,712	-6.95(-9.83%)
Jul 20, 2006	70.54	71.56	70.25	70.72	5,558,317	+0.25(+0.35%)
Jul 19, 2006	68.33	70.68	68.33	70.48	5,037,685	+2.44(+3.58%)
Jul 18, 2006	68.33	68.97	67.89	68.04	3,155,590	-0.14(-0.20%)
Jul 17, 2006	68.20	68.42	67.83	68.18	1,153,601	-0.09(-0.13%)
Jul 14, 2006	68.65	68.67	67.69	68.27	1,494,394	-0.37(-0.54%)
Jul 13, 2006	69.57	69.57	68.55	68.64	2,969,171	-0.93(-1.33%)
Jul 12, 2006	70.05	70.43	69.46	69.57	1,658,028	-0.24(-0.34%)
Jul 11, 2006	70.17	70.17	69.29	69.80	2,613,757	+0.06(+0.08%)
Jul 10, 2006	69.54	69.87	69.31	69.75	2,703,799	+0.21(+0.31%)
Jul 07, 2006	69.14	69.84	68.75	69.53	2,486,067	+0.39(+0.57%)
Jul 06, 2006	69.34	69.48	68.74	69.14	2,093,126	-0.03(-0.05%)
Jul 05, 2006	70.68	70.68	68.99	69.17	2,636,176	-1.51(-2.14%)
Jul 03, 2006	70.32	71.01	70.06	70.68	1,239,012	+0.55(+0.78%)
Jun 30, 2006	71.26	71.49	70.13	70.13	2,627,891	-1.14(-1.60%)
Jun 29, 2006	70.05	71.40	69.86	71.27	3,142,796	+1.60(+2.30%)
Jun 28, 2006	69.35	69.76	68.98	69.67	1,516,569	+0.40(+0.58%)
Jun 27, 2006	70.50	70.75	69.20	69.27	1,672,039	-1.23(-1.75%)
Jun 26, 2006	70.54	70.63	70.30	70.50	2,491,428	+0.42(+0.60%)
Jun 23, 2006	69.84	70.53	69.29	70.08	2,343,755	+0.35(+0.51%)
Jun 22, 2006	70.06	70.30	69.61	69.73	2,190,600	-0.14(-0.20%)
Jun 21, 2006	69.07	70.21	69.07	69.87	2,493,012	+0.93(+1.35%)
Jun 20, 2006	68.75	69.57	68.74	68.94	1,638,045	-0.11(-0.17%)
Jun 19, 2006	69.15	69.70	68.90	69.06	2,579,154	+0.26(+0.38%)
Jun 16, 2006	68.61	68.94	68.27	68.79	2,010,639	+0.07(+0.11%)
Jun 15, 2006	68.01	68.88	67.51	68.72	2,575,499	+0.96(+1.42%)
Jun 14, 2006	67.55	68.17	67.14	67.76	2,964,297	+0.05(+0.07%)
Jun 13, 2006	68.33	69.09	67.30	67.71	3,066,767	-0.48(-0.71%)
Jun 12, 2006	68.84	68.93	68.14	68.19	1,692,143	-0.10(-0.14%)
Jun 09, 2006	68.19	69.02	67.92	68.29	1,457,232	-0.14(-0.20%)
Jun 08, 2006	68.00	68.53	67.33	68.43	2,089,836	+0.16(+0.24%)
Jun 07, 2006	67.97	68.73	67.93	68.27	3,352,608	+0.41(+0.60%)
Jun 06, 2006	67.42	67.86	67.19	67.86	2,461,698	+0.56(+0.83%)
Jun 05, 2006	68.37	68.42	67.08	67.30	1,649,377	-1.40(-2.04%)
Jun 02, 2006	68.93	69.23	68.22	68.70	1,686,295	+0.15(+0.22%)
Jun 01, 2006	67.60	68.62	67.51	68.56	2,068,148	+0.62(+0.92%)
May 31, 2006	67.87	68.15	67.46	67.93	1,806,431	+0.21(+0.30%)
May 30, 2006	68.37	68.40	67.51	67.73	1,630,857	-0.85(-1.23%)
May 26, 2006	68.29	68.83	68.17	68.57	1,521,686	+0.23(+0.34%)
May 25, 2006	67.63	68.38	67.05	68.34	2,631,790	+1.12(+1.66%)
May 24, 2006	67.55	67.68	66.52	67.23	2,107,381	-0.43(-0.63%)
May 23, 2006	67.64	68.36	67.45	67.65	1,841,034	+0.42(+0.62%)
May 22, 2006	68.04	68.41	67.05	67.23	3,521,969	-1.49(-2.16%)
May 19, 2006	68.98	69.39	68.28	68.72	2,111,037	-0.11(-0.17%)
May 18, 2006	68.51	69.80	68.51	68.83	2,655,062	-0.22(-0.32%)
May 17, 2006	70.17	70.18	68.87	69.06	3,208,225	-1.38(-1.96%)
May 16, 2006	71.01	71.01	70.25	70.44	1,244,495	-0.57(-0.81%)
May 15, 2006	70.58	71.01	70.44	71.01	1,862,235	+0.43(+0.60%)
May 12, 2006	71.36	71.49	70.50	70.58	2,326,332	-0.64(-0.90%)
May 11, 2006	71.77	71.81	70.87	71.22	3,020,954	-0.37(-0.52%)
May 10, 2006	71.31	71.67	71.13	71.59	2,347,289	+0.28(+0.39%)
May 09, 2006	70.88	71.50	70.87	71.31	2,363,981	+0.50(+0.71%)
May 08, 2006	70.42	70.84	70.33	70.81	1,494,637	+0.38(+0.54%)
May 05, 2006	70.25	70.87	70.16	70.44	1,804,604	+0.55(+0.79%)
May 04, 2006	70.89	70.89	69.74	69.89	2,242,383	-0.34(-0.49%)
May 03, 2006	70.18	70.38	69.75	70.23	1,668,140	+0.16(+0.23%)
May 02, 2006	70.05	70.41	69.38	70.07	3,789,534	-0.11(-0.15%)
May 01, 2006	71.51	71.54	70.10	70.17	2,521,888	-0.94(-1.32%)
Apr 28, 2006	70.30	71.42	70.10	71.11	3,548,043	+0.80(+1.14%)
Apr 27, 2006	69.84	70.71	69.29	70.30	3,879,819	+0.38(+0.54%)
Apr 26, 2006	69.83	70.29	69.56	69.93	3,218,826	+0.30(+0.44%)
Apr 25, 2006	69.80	70.31	69.45	69.62	2,555,882	-0.60(-0.85%)
Apr 24, 2006	70.63	70.63	69.51	70.22	3,178,374	-0.44(-0.62%)
Apr 21, 2006	70.17	70.85	69.49	70.66	7,396,428	+2.07(+3.02%)
Apr 20, 2006	68.90	68.90	68.39	68.59	2,595,237	-0.21(-0.31%)
Apr 19, 2006	68.94	69.02	68.37	68.80	2,609,859	-0.15(-0.21%)
Apr 18, 2006	68.47	69.14	68.52	68.95	3,564,857	+0.49(+0.72%)
Apr 17, 2006	67.71	68.53	67.63	68.46	4,364,873	-0.40(-0.58%)
Apr 13, 2006	68.33	69.19	68.47	68.86	3,594,830	+0.53(+0.78%)
Apr 12, 2006	68.00	68.43	67.87	68.33	1,861,869	+0.33(+0.48%)
Apr 11, 2006	68.55	68.66	67.85	68.00	1,875,759	-0.54(-0.79%)
Apr 10, 2006	68.41	68.81	68.33	68.54	2,285,880	+0.34(+0.51%)
Apr 07, 2006	68.41	68.48	67.54	68.19	2,756,313	+0.42(+0.62%)
Apr 06, 2006	68.74	68.75	67.49	67.78	2,745,225	+0.16(+0.23%)
Apr 05, 2006	67.94	68.12	67.42	67.62	2,043,292	+0.17(+0.26%)
Apr 04, 2006	66.61	67.67	66.41	67.45	2,657,864	+0.89(+1.33%)
Apr 03, 2006	66.32	66.96	66.00	66.56	2,761,308	+0.48(+0.72%)
Mar 31, 2006	65.73	66.45	65.73	66.09	3,569,487	-0.31(-0.47%)
Mar 30, 2006	67.10	67.13	65.95	66.40	2,845,014	-0.71(-1.05%)
Mar 29, 2006	66.89	67.55	66.71	67.10	2,790,794	+0.38(+0.57%)
Mar 28, 2006	67.69	67.92	66.73	66.73	3,109,046	-0.97(-1.43%)
Mar 27, 2006	67.42	67.92	67.11	67.69	2,573,428	+0.31(+0.46%)
Mar 24, 2006	67.23	67.79	66.95	67.38	2,966,734	+0.15(+0.22%)
Mar 23, 2006	67.30	67.51	67.02	67.23	3,365,036	-0.11(-0.17%)
Mar 22, 2006	66.64	67.46	66.56	67.35	4,835,062	+0.93(+1.40%)
Mar 21, 2006	66.56	66.84	66.23	66.42	2,868,895	-0.06(-0.09%)
Mar 20, 2006	67.01	67.27	65.79	66.48	7,419,943	-0.74(-1.10%)
Mar 17, 2006	68.94	69.02	67.03	67.22	7,183,204	-1.72(-2.50%)
Mar 16, 2006	68.24	69.01	68.12	68.94	7,157,495	+0.79(+1.16%)
Mar 15, 2006	67.59	68.56	67.18	68.15	7,281,896	+0.57(+0.84%)
Mar 14, 2006	67.73	67.87	67.09	67.59	10,692,989	-0.62(-0.90%)
Mar 13, 2006	69.68	70.01	67.88	68.20	20,498,236	-5.60(-7.58%)
Mar 10, 2006	71.91	73.90	71.73	73.80	3,460,317	+3.30(+4.68%)
Mar 09, 2006	71.38	71.92	70.35	70.50	2,229,467	-0.11(-0.15%)
Mar 08, 2006	71.36	71.40	70.02	70.61	1,553,487	-0.63(-0.89%)
Mar 07, 2006	71.69	71.79	70.96	71.24	1,175,167	-0.57(-0.79%)
Mar 06, 2006	72.51	72.79	71.55	71.81	962,553	-0.71(-0.97%)
Mar 03, 2006	73.05	73.46	72.31	72.51	1,205,506	-0.66(-0.91%)
Mar 02, 2006	72.47	73.29	72.47	73.18	2,103,239	+0.71(+0.99%)
Mar 01, 2006	72.14	72.58	71.88	72.46	1,915,724	+0.57(+0.79%)
Feb 28, 2006	72.86	72.95	71.53	71.90	1,743,317	-0.97(-1.33%)
Feb 27, 2006	73.56	73.59	72.78	72.86	1,883,557	-0.06(-0.08%)
Feb 24, 2006	72.06	73.00	71.74	72.92	2,312,442	+0.05(+0.07%)
Feb 23, 2006	73.70	73.70	72.55	72.87	1,362,073	-0.73(-0.99%)
Feb 22, 2006	71.58	73.74	71.58	73.60	2,752,292	+2.03(+2.83%)
Feb 21, 2006	71.62	72.19	71.53	71.58	960,603	-0.04(-0.06%)
Feb 17, 2006	72.22	72.31	71.54	71.62	1,490,007	-0.53(-0.73%)
Feb 16, 2006	72.46	72.86	71.63	72.14	1,812,645	-0.54(-0.75%)
Feb 15, 2006	72.07	72.91	71.98	72.68	3,898,827	+1.42(+1.99%)
Feb 14, 2006	70.59	71.50	70.11	71.26	2,373,241	+0.69(+0.98%)
Feb 13, 2006	69.19	70.67	69.19	70.57	2,189,381	+0.67(+0.96%)
Feb 10, 2006	69.17	69.97	68.70	69.90	1,862,601	+0.85(+1.24%)
Feb 09, 2006	68.85	69.51	68.80	69.05	2,327,063	+0.55(+0.80%)
Feb 08, 2006	67.05	68.55	66.66	68.50	1,754,283	+1.40(+2.09%)
Feb 07, 2006	67.86	68.23	66.95	67.09	1,853,706	-1.27(-1.86%)
Feb 06, 2006	68.33	68.59	68.13	68.37	1,575,784	+0.02(+0.04%)
Feb 03, 2006	67.79	68.60	67.64	68.34	1,654,982	+0.47(+0.69%)
Feb 02, 2006	68.33	68.34	67.64	67.87	1,641,213	-0.47(-0.68%)