Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.87	28.02	25.87	26.56	4,551,329	-0.16(-0.61%)
Nov 26, 2008	25.21	26.90	24.60	26.72	10,104,870	+0.71(+2.73%)
Nov 25, 2008	25.91	27.21	25.47	26.01	21,021,746	+1.51(+6.14%)
Nov 24, 2008	21.38	25.08	20.25	24.51	15,554,997	+3.80(+18.34%)
Nov 21, 2008	20.34	21.00	17.97	20.71	18,055,752	+1.27(+6.51%)
Nov 20, 2008	19.81	22.35	19.18	19.44	17,842,868	-1.01(-4.94%)
Nov 19, 2008	22.14	22.38	20.22	20.46	14,710,035	-2.12(-9.40%)
Nov 18, 2008	23.21	23.94	20.74	22.58	15,101,654	-0.48(-2.08%)
Nov 17, 2008	23.17	24.14	22.59	23.06	11,479,803	-1.02(-4.23%)
Nov 14, 2008	25.12	27.00	24.01	24.08	0	-1.83(-7.06%)
Nov 13, 2008	23.31	26.75	22.37	25.90	24,651,112	+2.72(+11.72%)
Nov 12, 2008	23.50	24.70	22.79	23.19	12,456,110	-1.55(-6.27%)
Nov 11, 2008	24.68	25.93	23.42	24.74	11,030,457	-0.39(-1.57%)
Nov 10, 2008	27.57	27.57	24.58	25.13	8,775,759	-1.54(-5.79%)
Nov 07, 2008	27.32	27.72	25.87	26.68	0	-0.19(-0.69%)
Nov 06, 2008	28.91	29.72	26.39	26.86	15,727,359	-2.36(-8.07%)
Nov 05, 2008	31.77	32.60	29.04	29.22	10,398,988	-3.51(-10.72%)
Nov 04, 2008	30.58	32.86	30.58	32.73	8,684,086	+2.45(+8.08%)
Nov 03, 2008	29.96	30.46	29.48	30.28	5,793,608	+0.38(+1.28%)
Oct 31, 2008	28.33	30.69	28.31	29.90	10,640,744	+0.76(+2.62%)
Oct 30, 2008	29.81	30.31	28.74	29.14	8,796,540	+0.21(+0.71%)
Oct 29, 2008	29.82	30.93	28.30	28.93	13,228,437	-1.57(-5.14%)
Oct 28, 2008	26.79	30.60	26.28	30.50	15,322,360	+4.20(+15.99%)
Oct 27, 2008	27.34	28.87	26.21	26.29	11,036,146	-0.69(-2.55%)
Oct 24, 2008	24.50	28.31	23.82	26.98	0	-0.31(-1.15%)
Oct 23, 2008	27.46	28.41	25.18	27.29	13,120,186	-0.53(-1.90%)
Oct 22, 2008	28.37	29.76	26.75	27.82	9,374,619	-1.90(-6.38%)
Oct 21, 2008	30.37	31.25	29.17	29.72	9,184,857	-1.07(-3.48%)
Oct 20, 2008	30.95	30.98	28.55	30.79	8,950,138	+0.28(+0.90%)
Oct 17, 2008	29.77	32.35	27.07	30.51	0	+0.93(+3.15%)
Oct 16, 2008	28.75	30.40	26.60	29.58	16,557,684	+0.72(+2.49%)
Oct 15, 2008	32.56	28.86	28.36	28.86	15,992,352	-5.13(-15.09%)
Oct 14, 2008	33.23	35.38	32.08	33.99	22,336,780	+3.62(+11.90%)
Oct 13, 2008	29.56	30.37	27.42	30.37	10,714,743	+3.21(+11.82%)
Oct 10, 2008	24.23	28.93	24.06	27.16	0	+1.63(+6.38%)
Oct 09, 2008	28.59	29.30	23.60	25.54	16,999,682	-1.82(-6.65%)
Oct 08, 2008	27.55	31.01	27.36	27.36	7,194,072	-1.35(-4.71%)
Oct 07, 2008	32.74	32.74	28.71	28.71	9,098,502	-3.16(-9.91%)
Oct 06, 2008	32.87	34.32	30.57	31.86	11,544,182	-2.45(-7.15%)
Oct 03, 2008	36.43	37.83	33.63	34.32	0	-1.44(-4.02%)
Oct 02, 2008	39.29	39.47	35.09	35.75	7,067,307	-3.55(-9.02%)
Oct 01, 2008	37.65	39.55	37.19	39.30	7,716,715	+0.32(+0.82%)
Sep 30, 2008	36.30	40.51	35.08	38.98	8,871,652	+5.35(+15.91%)
Sep 29, 2008	40.87	40.87	33.63	33.63	9,993,403	-8.06(-19.34%)
Sep 26, 2008	36.88	42.04	36.38	41.69	0	+3.63(+9.54%)
Sep 25, 2008	37.45	39.75	36.76	38.06	26,792,128	-2.06(-5.12%)
Sep 24, 2008	41.17	41.27	38.98	40.12	10,433,482	-0.94(-2.29%)
Sep 23, 2008	40.52	42.05	39.78	41.06	10,361,465	-0.56(-1.34%)
Sep 22, 2008	44.04	48.53	41.11	41.62	21,201,078	-1.22(-2.85%)
Sep 19, 2008	46.47	46.98	41.79	42.84	0	+1.57(+3.80%)
Sep 18, 2008	35.90	42.42	34.45	41.27	51,403,636	+5.85(+16.53%)
Sep 17, 2008	36.38	36.83	33.67	35.42	29,863,586	-2.06(-5.51%)
Sep 16, 2008	33.19	37.52	32.46	37.48	36,300,316	+3.32(+9.71%)
Sep 15, 2008	33.85	35.96	33.82	34.17	28,415,488	-0.95(-2.70%)
Sep 12, 2008	34.70	35.88	34.10	35.11	0	-0.31(-0.86%)
Sep 11, 2008	33.59	35.99	33.41	35.42	22,575,188	+0.58(+1.67%)
Sep 10, 2008	35.18	35.91	34.55	34.84	18,729,914	+0.06(+0.18%)
Sep 09, 2008	36.68	37.51	34.67	34.78	29,005,846	-2.47(-6.63%)
Sep 08, 2008	36.57	37.25	34.63	37.25	27,797,920	+3.07(+8.99%)
Sep 05, 2008	32.18	34.31	32.12	34.17	0	+1.05(+3.18%)
Sep 04, 2008	33.94	34.42	33.03	33.12	16,301,293	-1.78(-5.10%)
Sep 03, 2008	34.35	35.07	33.95	34.90	11,544,796	+0.57(+1.65%)
Sep 02, 2008	34.75	35.05	33.48	34.33	10,351,871	+0.60(+1.77%)
Aug 29, 2008	33.44	34.37	33.19	33.74	0	+0.00(+0.00%)
Aug 28, 2008	32.88	33.91	32.50	33.74	10,128,165	+1.18(+3.64%)
Aug 27, 2008	31.93	32.67	31.42	32.55	5,256,469	+0.58(+1.82%)
Aug 26, 2008	31.74	32.22	31.16	31.97	9,001,199	+0.12(+0.38%)
Aug 25, 2008	31.81	32.41	31.60	31.85	7,691,317	-0.52(-1.61%)
Aug 22, 2008	32.63	32.71	31.14	32.37	0	+0.86(+2.74%)
Aug 21, 2008	30.57	31.70	30.38	31.51	8,554,507	-0.05(-0.17%)
Aug 20, 2008	30.99	31.67	29.97	31.56	10,233,969	+0.72(+2.33%)
Aug 19, 2008	31.33	31.38	30.24	30.84	10,861,378	-1.10(-3.45%)
Aug 18, 2008	33.34	33.60	31.77	31.94	10,472,686	-1.65(-4.91%)
Aug 15, 2008	32.16	33.62	32.16	33.59	0	+1.66(+5.19%)
Aug 14, 2008	30.79	32.35	30.66	31.93	9,464,598	+0.76(+2.43%)
Aug 13, 2008	32.45	32.48	30.95	31.18	13,967,632	-1.81(-5.49%)
Aug 12, 2008	34.69	35.12	32.65	32.99	14,590,173	-2.17(-6.17%)
Aug 11, 2008	32.97	35.98	32.76	35.16	17,811,150	+1.99(+6.02%)
Aug 08, 2008	31.64	33.65	31.01	33.16	22,069,394	+1.06(+3.31%)
Aug 07, 2008	33.15	34.52	31.38	32.10	24,454,256	-2.30(-6.69%)
Aug 06, 2008	33.71	35.11	32.89	34.40	17,446,302	-0.17(-0.49%)
Aug 05, 2008	31.27	34.90	31.18	34.57	18,163,300	+3.58(+11.54%)
Aug 04, 2008	31.48	31.82	30.12	30.99	9,463,795	-0.73(-2.31%)
Aug 01, 2008	32.32	32.43	30.88	31.73	11,738,479	-0.27(-0.84%)
Jul 31, 2008	31.24	32.90	30.90	31.99	12,882,005	-0.36(-1.11%)
Jul 30, 2008	32.27	33.87	31.00	32.35	23,404,782	+1.02(+3.27%)
Jul 29, 2008	31.33	31.34	28.20	31.33	13,351,883	+2.99(+10.54%)
Jul 28, 2008	29.81	30.57	28.21	28.34	10,919,894	-1.67(-5.58%)
Jul 25, 2008	30.68	30.95	29.04	30.01	15,622,841	-0.31(-1.01%)
Jul 24, 2008	33.20	33.44	29.96	30.32	18,212,498	-2.74(-8.28%)
Jul 23, 2008	32.10	35.30	31.10	33.06	22,643,322	+0.80(+2.49%)
Jul 22, 2008	30.33	32.33	29.20	32.25	28,384,630	+0.09(+0.29%)
Jul 21, 2008	32.61	34.13	31.91	32.16	18,828,890	-0.60(-1.84%)
Jul 18, 2008	32.13	32.83	31.02	32.77	22,505,266	+0.05(+0.16%)
Jul 17, 2008	29.66	33.81	29.66	32.71	45,000,740	+4.22(+14.81%)
Jul 16, 2008	26.38	28.73	25.45	28.49	24,644,304	+2.70(+10.46%)
Jul 15, 2008	26.47	27.41	23.56	25.80	40,386,968	-1.49(-5.46%)
Jul 14, 2008	30.14	30.18	27.15	27.29	19,391,374	-2.19(-7.42%)
Jul 11, 2008	30.02	31.26	28.75	29.47	19,598,222	-1.37(-4.44%)
Jul 10, 2008	29.89	31.47	29.45	30.84	15,952,966	+0.73(+2.41%)
Jul 09, 2008	31.61	32.02	30.05	30.11	15,818,086	-1.27(-4.04%)
Jul 08, 2008	28.20	31.54	27.92	31.38	20,718,542	+2.85(+9.99%)
Jul 07, 2008	29.89	30.41	27.57	28.53	16,871,974	-0.85(-2.89%)
Jul 04, 2008	30.04	30.48	29.05	29.38	5,985,631	+0.00(+0.00%)
Jul 03, 2008	30.04	30.48	29.05	29.38	5,985,631	-0.34(-1.16%)
Jul 02, 2008	30.71	31.46	29.66	29.72	13,189,390	-0.96(-3.11%)
Jul 01, 2008	28.81	30.85	28.64	30.68	21,116,728	+1.63(+5.60%)
Jun 30, 2008	30.39	30.49	28.98	29.05	14,263,139	-0.23(-0.78%)
Jun 27, 2008	29.45	29.82	28.52	29.28	15,852,839	-0.26(-0.88%)
Jun 26, 2008	30.20	30.31	29.43	29.54	19,127,756	-1.90(-6.03%)
Jun 25, 2008	31.44	33.25	30.73	31.44	16,888,696	+0.11(+0.37%)
Jun 24, 2008	30.04	32.03	29.84	31.32	12,876,911	+1.12(+3.69%)
Jun 23, 2008	31.34	31.60	29.78	30.21	15,353,625	-1.05(-3.37%)
Jun 20, 2008	31.36	32.33	31.00	31.26	14,804,477	-0.75(-2.34%)
Jun 19, 2008	32.29	32.64	30.95	32.01	14,610,496	-0.37(-1.13%)
Jun 18, 2008	32.92	33.04	31.26	32.38	21,379,964	-1.15(-3.44%)
Jun 17, 2008	35.29	35.41	33.52	33.53	12,297,559	-1.35(-3.88%)
Jun 16, 2008	33.87	35.67	33.43	34.88	12,154,397	+0.78(+2.29%)
Jun 13, 2008	33.91	34.32	32.77	34.10	10,446,772	+0.81(+2.43%)
Jun 12, 2008	32.83	34.42	32.77	33.29	10,038,288	+0.79(+2.45%)
Jun 11, 2008	33.88	33.93	32.36	32.50	10,950,707	-1.19(-3.54%)
Jun 10, 2008	34.19	34.47	33.26	33.69	12,012,351	-0.28(-0.81%)
Jun 09, 2008	35.30	36.45	33.57	33.97	16,554,083	-1.31(-3.71%)
Jun 06, 2008	36.92	36.92	35.11	35.27	14,563,587	-2.65(-6.99%)
Jun 05, 2008	36.34	38.14	36.10	37.93	13,667,853	+1.86(+5.17%)
Jun 04, 2008	35.56	37.31	35.50	36.06	11,125,638	+0.23(+0.64%)
Jun 03, 2008	36.02	36.52	35.14	35.83	11,524,710	+0.24(+0.69%)
Jun 02, 2008	36.57	36.57	35.30	35.59	10,912,584	-1.19(-3.24%)
May 30, 2008	36.99	37.38	36.40	36.78	9,792,477	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.13	8,633,077	+0.05(+0.12%)
May 28, 2008	37.37	37.54	36.22	37.08	9,701,410	-0.05(-0.14%)
May 27, 2008	36.29	37.48	36.29	37.14	8,015,796	+0.86(+2.36%)
May 26, 2008	37.01	37.05	36.10	36.28	0	+0.00(+0.00%)
May 23, 2008	37.01	37.05	36.10	36.28	7,904,903	-1.11(-2.96%)
May 22, 2008	36.65	37.77	36.19	37.39	7,678,201	+0.72(+1.96%)
May 21, 2008	38.02	38.49	36.52	36.67	11,150,845	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.60	38.03	14,118,632	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.30	39.52	7,750,356	+0.05(+0.12%)
May 16, 2008	40.27	40.30	38.91	39.48	7,888,466	-0.80(-1.99%)
May 15, 2008	39.11	40.42	38.99	40.28	9,874,731	+1.11(+2.83%)
May 14, 2008	39.81	40.13	39.03	39.17	7,629,331	-0.38(-0.97%)
May 13, 2008	40.75	41.07	39.37	39.55	10,729,988	-1.66(-4.02%)
May 12, 2008	40.60	41.54	40.10	41.21	7,204,040	+0.77(+1.91%)
May 09, 2008	40.72	41.56	40.19	40.44	7,615,955	-0.65(-1.58%)
May 08, 2008	41.49	41.56	40.26	41.09	8,333,700	-0.34(-0.81%)
May 07, 2008	42.88	43.18	41.24	41.43	11,297,775	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.12	42.77	9,121,273	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.34	6,753,889	+0.13(+0.31%)
May 02, 2008	43.41	44.09	41.79	42.21	13,027,883	-0.45(-1.06%)
May 01, 2008	40.53	42.73	40.13	42.66	8,540,178	+2.16(+5.32%)
Apr 30, 2008	41.14	41.39	40.17	40.51	17,749,764	-0.47(-1.14%)
Apr 29, 2008	41.04	41.85	40.43	40.98	8,242,903	-0.16(-0.39%)
Apr 28, 2008	39.13	41.72	38.44	41.14	16,379,765	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.91	8,548,165	+1.88(+5.08%)
Apr 24, 2008	35.07	37.22	35.06	37.03	8,547,386	+1.90(+5.41%)
Apr 23, 2008	35.66	35.77	34.41	35.13	9,416,133	-0.32(-0.89%)
Apr 22, 2008	36.34	36.57	35.13	35.45	8,933,944	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.58	11,180,919	+0.50(+1.38%)
Apr 18, 2008	38.19	38.98	35.79	36.08	20,147,548	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.73	37.25	15,305,524	+1.90(+5.38%)
Apr 16, 2008	36.11	36.21	35.08	35.35	14,401,811	+0.21(+0.61%)
Apr 15, 2008	36.19	37.30	35.07	35.14	12,705,061	-0.88(-2.44%)
Apr 14, 2008	36.50	36.69	35.57	36.01	10,298,024	-0.90(-2.44%)
Apr 11, 2008	36.78	38.25	36.60	36.92	11,720,416	-1.01(-2.66%)
Apr 10, 2008	37.99	38.75	37.23	37.93	12,782,526	-0.77(-1.99%)
Apr 09, 2008	40.83	40.89	38.30	38.70	13,080,930	-2.20(-5.38%)
Apr 08, 2008	39.97	41.27	39.55	40.90	8,348,301	+0.34(+0.85%)
Apr 07, 2008	39.74	42.02	39.52	40.55	11,392,683	+1.37(+3.49%)
Apr 04, 2008	40.13	40.70	38.92	39.19	10,366,836	-1.31(-3.25%)
Apr 03, 2008	39.32	40.65	39.04	40.50	10,002,278	-0.15(-0.36%)
Apr 02, 2008	41.02	42.04	40.13	40.65	9,339,036	-0.23(-0.56%)
Apr 01, 2008	38.61	40.94	38.61	40.88	10,720,023	+3.26(+8.65%)
Mar 31, 2008	37.28	38.36	36.69	37.62	6,953,271	+0.18(+0.47%)
Mar 28, 2008	38.91	39.26	37.15	37.44	8,623,657	-1.13(-2.93%)
Mar 27, 2008	39.60	40.11	38.09	38.58	10,780,993	-0.60(-1.52%)
Mar 26, 2008	39.69	40.11	38.98	39.17	11,626,712	-1.38(-3.39%)
Mar 25, 2008	40.36	41.28	38.99	40.55	13,517,770	-0.99(-2.39%)
Mar 24, 2008	41.51	43.90	40.59	41.54	13,876,278	+0.84(+2.07%)
Mar 21, 2008	37.77	41.24	37.77	40.70	17,681,384	+0.00(+0.00%)
Mar 20, 2008	37.77	41.24	37.77	40.70	17,681,384	+2.90(+7.66%)
Mar 19, 2008	39.48	41.62	37.46	37.80	15,950,609	-1.55(-3.94%)
Mar 18, 2008	37.61	39.42	36.94	39.35	18,348,344	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.27	15,956,531	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.58	14,746,818	-1.28(-3.39%)
Mar 13, 2008	35.54	38.34	34.94	37.86	22,543,682	+1.44(+3.97%)
Mar 12, 2008	35.44	38.80	35.44	36.42	23,192,018	+0.71(+1.99%)
Mar 11, 2008	34.28	35.73	32.55	35.71	18,913,140	+4.17(+13.23%)
Mar 10, 2008	33.24	33.40	31.15	31.54	11,329,547	-1.61(-4.84%)
Mar 07, 2008	32.16	33.95	31.87	33.14	12,889,456	+0.66(+2.02%)
Mar 06, 2008	33.40	33.67	32.36	32.48	10,504,857	-1.39(-4.11%)
Mar 05, 2008	35.01	35.64	33.62	33.87	9,626,180	-0.84(-2.42%)
Mar 04, 2008	34.11	35.11	32.98	34.72	15,146,360	+0.34(+1.00%)
Mar 03, 2008	35.07	35.69	34.20	34.37	12,474,675	-0.81(-2.30%)
Feb 29, 2008	36.67	36.92	34.96	35.18	8,803,165	-1.83(-4.94%)
Feb 28, 2008	37.89	38.02	36.83	37.01	5,708,605	-1.08(-2.83%)
Feb 27, 2008	37.45	38.90	37.18	38.09	6,543,301	-0.08(-0.22%)
Feb 26, 2008	36.85	38.80	36.13	38.17	11,604,130	+1.07(+2.88%)
Feb 25, 2008	36.57	37.42	35.37	37.10	7,232,455	+0.47(+1.29%)
Feb 22, 2008	36.59	36.86	35.15	36.63	10,080,345	+0.18(+0.50%)
Feb 21, 2008	38.14	38.55	36.27	36.44	6,637,806	-1.26(-3.35%)
Feb 20, 2008	36.34	38.09	36.31	37.70	9,319,358	+0.97(+2.64%)
Feb 19, 2008	37.06	37.34	36.00	36.73	7,164,953	+0.31(+0.84%)
Feb 18, 2008	36.17	36.53	35.54	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.17	36.53	35.54	36.43	8,293,365	+0.05(+0.15%)
Feb 14, 2008	37.06	37.81	36.08	36.37	7,535,674	-1.14(-3.04%)
Feb 13, 2008	36.92	37.64	36.06	37.51	7,594,827	+1.25(+3.44%)
Feb 12, 2008	36.30	37.66	35.61	36.27	14,039,649	+0.48(+1.35%)
Feb 11, 2008	37.49	37.66	35.27	35.79	13,941,817	-1.65(-4.41%)
Feb 08, 2008	37.78	38.96	36.20	37.44	12,546,781	-0.86(-2.24%)
Feb 07, 2008	37.22	38.80	36.22	38.29	20,049,990	+0.41(+1.09%)
Feb 06, 2008	38.71	40.33	37.73	37.88	11,168,678	-0.49(-1.27%)
Feb 05, 2008	38.77	39.95	38.19	38.37	10,760,869	-1.87(-4.65%)
Feb 04, 2008	42.46	42.47	39.87	40.24	12,766,632	-3.30(-7.58%)
Feb 01, 2008	42.37	44.09	42.07	43.54	17,071,030	+1.80(+4.30%)
Jan 31, 2008	38.74	42.72	37.63	41.75	20,700,084	+2.31(+5.85%)
Jan 30, 2008	39.31	41.37	38.28	39.44	17,029,204	-0.07(-0.17%)
Jan 29, 2008	38.45	39.97	37.76	39.51	12,796,466	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,180,996	+2.63(+7.40%)
Jan 25, 2008	36.98	37.67	34.78	35.55	17,330,682	-0.95(-2.60%)
Jan 24, 2008	35.92	38.02	33.81	36.50	24,622,760	+2.71(+8.03%)
Jan 23, 2008	29.63	34.18	28.73	33.78	21,761,468	+3.36(+11.03%)
Jan 22, 2008	28.59	31.62	28.59	30.43	16,550,165	+0.10(+0.33%)
Jan 21, 2008	31.67	32.67	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.67	29.95	30.33	16,263,840	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.38	16,759,483	-1.90(-5.70%)
Jan 16, 2008	31.96	33.92	31.42	33.28	16,515,704	+1.18(+3.67%)
Jan 15, 2008	31.58	32.39	31.41	32.10	17,003,950	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.18	32.92	9,897,590	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.55	17,388,762	-0.25(-0.77%)
Jan 10, 2008	30.89	33.82	29.69	32.80	35,317,492	-0.33(-0.99%)
Jan 09, 2008	32.88	33.53	31.51	33.13	14,060,548	+0.12(+0.37%)
Jan 08, 2008	36.06	36.50	32.56	33.01	13,252,074	-2.80(-7.81%)
Jan 07, 2008	35.28	36.70	34.55	35.81	8,210,196	+0.67(+1.91%)
Jan 04, 2008	34.98	35.33	34.18	35.14	7,295,894	-0.54(-1.50%)
Jan 03, 2008	36.49	36.67	35.36	35.67	4,596,118	-0.52(-1.44%)
Jan 02, 2008	36.50	37.28	35.28	36.19	7,390,883	+0.07(+0.19%)
Jan 01, 2008	35.35	36.68	34.47	36.12	0	+0.00(+0.00%)
Dec 31, 2007	35.35	36.68	34.47	36.12	5,231,508	+0.53(+1.48%)
Dec 28, 2007	35.69	36.21	35.28	35.59	4,181,263	-0.09(-0.26%)
Dec 27, 2007	36.19	36.41	35.66	35.69	4,286,730	-0.88(-2.40%)
Dec 26, 2007	36.40	36.77	36.05	36.57	2,773,205	-0.28(-0.77%)
Dec 24, 2007	36.32	37.18	36.32	36.85	2,461,184	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.44	7,246,628	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.30	35.09	6,115,645	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.92	35.16	4,569,803	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.55	35.54	10,015,832	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,734,698	-1.18(-3.26%)
Dec 14, 2007	36.43	36.96	36.04	36.08	8,137,746	-1.08(-2.90%)
Dec 13, 2007	36.23	37.29	35.11	37.15	11,044,802	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.98	36.89	13,982,814	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.16	9,927,261	-1.64(-4.11%)
Dec 10, 2007	38.09	39.85	38.09	39.80	8,866,755	+1.73(+4.56%)
Dec 07, 2007	38.30	38.86	37.57	38.06	11,464,785	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.07	6,913,769	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.16	9,080,088	+0.02(+0.06%)
Dec 04, 2007	38.59	38.96	37.58	38.14	4,547,957	-0.76(-1.95%)