Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	25.26	26.54	25.23	26.17	5,310,837	+0.85(+3.34%)
Dec 30, 2008	24.43	25.43	23.91	25.33	3,700,014	+1.27(+5.29%)
Dec 29, 2008	24.06	24.44	23.70	24.06	3,406,153	-0.14(-0.58%)
Dec 26, 2008	24.59	24.61	23.79	24.20	0	+0.07(+0.27%)
Dec 24, 2008	24.11	24.24	23.60	24.13	1,307,323	+0.33(+1.38%)
Dec 23, 2008	25.02	25.02	23.60	23.80	4,168,059	-0.77(-3.14%)
Dec 22, 2008	25.39	25.71	24.35	24.57	8,038,018	-0.85(-3.33%)
Dec 19, 2008	24.72	25.77	23.65	25.42	12,287,318	+0.99(+4.07%)
Dec 18, 2008	24.39	24.96	23.96	24.43	8,801,764	+0.24(+0.98%)
Dec 17, 2008	23.68	24.52	23.06	24.19	9,206,595	+0.01(+0.03%)
Dec 16, 2008	21.98	24.33	21.52	24.18	10,540,399	+2.75(+12.83%)
Dec 15, 2008	22.83	23.14	21.16	21.43	11,743,455	-1.65(-7.15%)
Dec 12, 2008	21.62	23.62	21.54	23.08	0	+0.22(+0.97%)
Dec 11, 2008	25.71	26.09	22.70	22.86	13,954,368	-3.47(-13.19%)
Dec 10, 2008	27.08	27.37	25.43	26.33	7,329,101	-0.66(-2.43%)
Dec 09, 2008	27.48	28.53	26.76	26.99	8,160,026	-1.19(-4.22%)
Dec 08, 2008	27.91	28.32	26.35	28.18	8,435,566	+1.32(+4.92%)
Dec 05, 2008	24.31	26.91	23.95	26.85	0	+1.42(+5.58%)
Dec 04, 2008	25.24	27.10	24.84	25.43	8,373,050	-0.49(-1.90%)
Dec 03, 2008	24.01	26.02	23.04	25.93	10,579,728	+1.89(+7.85%)
Dec 02, 2008	22.32	24.17	21.33	24.04	13,951,659	+1.77(+7.96%)
Dec 01, 2008	27.05	27.19	21.83	22.27	12,141,117	-5.97(-21.16%)
Nov 28, 2008	27.50	29.79	27.50	28.24	4,280,483	-0.17(-0.61%)
Nov 26, 2008	26.81	28.60	26.16	28.41	9,503,536	+0.76(+2.73%)
Nov 25, 2008	27.55	28.93	27.08	27.66	19,770,756	+1.60(+6.14%)
Nov 24, 2008	22.73	26.67	21.53	26.06	14,629,329	+4.04(+18.34%)
Nov 21, 2008	21.63	22.32	19.11	22.02	16,981,266	+1.35(+6.51%)
Nov 20, 2008	21.06	23.76	20.40	20.67	16,781,050	-1.08(-4.94%)
Nov 19, 2008	23.54	23.80	21.50	21.75	13,834,650	-2.26(-9.40%)
Nov 18, 2008	24.68	25.46	22.05	24.01	14,202,964	-0.51(-2.08%)
Nov 17, 2008	24.64	25.66	24.02	24.52	10,796,648	-1.08(-4.23%)
Nov 14, 2008	26.71	28.71	25.53	25.60	0	-1.95(-7.06%)
Nov 13, 2008	24.79	28.44	23.78	27.54	23,184,140	+2.89(+11.72%)
Nov 12, 2008	24.99	26.26	24.23	24.65	11,714,855	-1.65(-6.27%)
Nov 11, 2008	26.24	27.57	24.90	26.30	10,374,042	-0.42(-1.57%)
Nov 10, 2008	29.32	29.32	26.14	26.72	8,253,519	-1.64(-5.79%)
Nov 07, 2008	29.05	29.47	27.50	28.36	0	-0.20(-0.69%)
Nov 06, 2008	30.74	31.60	28.06	28.56	14,791,434	-2.82(-8.97%)
Nov 05, 2008	34.11	35.00	31.19	31.38	9,684,217	-3.77(-10.72%)
Nov 04, 2008	32.84	35.28	32.84	35.14	8,087,187	+2.63(+8.08%)
Nov 03, 2008	32.17	32.71	31.66	32.52	5,395,386	+0.41(+1.28%)
Oct 31, 2008	30.42	32.95	30.40	32.11	9,909,355	+0.82(+2.62%)
Oct 30, 2008	32.01	32.54	30.86	31.29	8,191,912	+0.22(+0.71%)
Oct 29, 2008	32.02	33.22	30.38	31.06	12,319,183	-1.68(-5.14%)
Oct 28, 2008	28.77	32.86	28.22	32.75	14,269,182	+4.51(+15.99%)
Oct 27, 2008	29.36	31.00	28.14	28.23	10,277,579	-0.74(-2.55%)
Oct 24, 2008	26.30	30.40	25.57	28.97	0	-0.34(-1.15%)
Oct 23, 2008	29.49	30.51	27.04	29.31	12,218,374	-0.57(-1.90%)
Oct 22, 2008	30.47	31.96	28.73	29.87	8,730,257	-2.04(-6.38%)
Oct 21, 2008	32.62	33.55	31.33	31.91	8,553,538	-1.15(-3.48%)
Oct 20, 2008	33.24	33.26	30.66	33.06	8,334,952	+0.30(+0.90%)
Oct 17, 2008	31.97	34.73	29.07	32.76	0	+1.00(+3.15%)
Oct 16, 2008	30.88	32.64	28.56	31.76	15,419,596	+0.77(+2.49%)
Oct 15, 2008	34.96	30.99	30.45	30.99	14,893,122	-5.51(-15.09%)
Oct 14, 2008	35.68	37.99	34.45	36.50	20,801,468	+3.88(+11.90%)
Oct 13, 2008	31.74	32.62	29.45	32.62	9,978,268	+3.45(+11.82%)
Oct 10, 2008	26.02	31.06	25.84	29.17	0	+1.75(+6.38%)
Oct 09, 2008	30.70	31.46	25.34	27.42	15,831,213	-1.95(-6.65%)
Oct 08, 2008	29.59	33.30	29.37	29.37	6,699,589	-1.45(-4.71%)
Oct 07, 2008	35.15	35.15	30.83	30.83	8,473,119	-3.39(-9.91%)
Oct 06, 2008	35.29	36.85	32.83	34.22	10,750,696	-2.63(-7.15%)
Oct 03, 2008	39.12	40.63	36.11	36.85	0	-1.54(-4.02%)
Oct 02, 2008	42.19	42.38	37.68	38.39	6,581,538	-3.81(-9.02%)
Oct 01, 2008	40.43	42.46	39.94	42.20	7,186,308	+0.34(+0.82%)
Sep 30, 2008	38.98	43.50	37.67	41.86	8,261,861	+5.75(+15.91%)
Sep 29, 2008	43.88	43.88	36.11	36.11	9,306,510	-8.66(-19.34%)
Sep 26, 2008	39.60	45.14	39.07	44.77	0	+3.90(+9.54%)
Sep 25, 2008	40.22	42.69	39.48	40.87	24,950,578	-2.21(-5.12%)
Sep 24, 2008	44.21	44.32	41.86	43.08	9,716,339	-1.01(-2.29%)
Sep 23, 2008	43.51	45.16	42.71	44.09	9,649,272	-0.60(-1.34%)
Sep 22, 2008	47.29	52.12	44.15	44.69	19,743,828	-1.31(-2.85%)
Sep 19, 2008	49.90	50.44	44.87	46.00	0	+1.68(+3.80%)
Sep 18, 2008	38.55	45.55	36.99	44.32	47,870,420	+6.29(+16.53%)
Sep 17, 2008	39.07	39.54	36.15	38.03	27,810,920	-2.22(-5.51%)
Sep 16, 2008	35.64	40.29	34.86	40.25	33,805,224	+3.56(+9.71%)
Sep 15, 2008	36.35	38.62	36.32	36.69	26,462,356	-1.02(-2.70%)
Sep 12, 2008	37.26	38.53	36.62	37.70	0	-0.33(-0.86%)
Sep 11, 2008	36.07	38.65	35.87	38.03	21,023,488	+0.62(+1.67%)
Sep 10, 2008	37.78	38.56	37.10	37.41	17,442,520	+0.07(+0.18%)
Sep 09, 2008	39.39	40.28	37.23	37.34	27,012,138	-2.65(-6.63%)
Sep 08, 2008	39.26	39.99	37.19	39.99	25,887,236	+3.30(+8.99%)
Sep 05, 2008	34.55	36.84	34.49	36.70	0	+1.13(+3.18%)
Sep 04, 2008	36.44	36.97	35.46	35.56	15,180,828	-1.91(-5.10%)
Sep 03, 2008	36.88	37.66	36.46	37.47	10,751,267	+0.61(+1.65%)
Sep 02, 2008	37.32	37.64	35.95	36.87	9,640,338	+0.64(+1.77%)
Aug 29, 2008	35.91	36.91	35.64	36.23	0	+0.00(+0.00%)
Aug 28, 2008	35.31	36.41	34.90	36.23	9,432,008	+1.27(+3.64%)
Aug 27, 2008	34.28	35.08	33.74	34.96	4,895,167	+0.62(+1.82%)
Aug 26, 2008	34.09	34.59	33.46	34.33	8,382,503	+0.13(+0.38%)
Aug 25, 2008	34.16	34.81	33.93	34.20	7,162,656	-0.56(-1.61%)
Aug 22, 2008	35.04	35.13	33.44	34.76	0	+0.93(+2.74%)
Aug 21, 2008	32.83	34.04	32.62	33.83	7,966,515	-0.06(-0.17%)
Aug 20, 2008	33.28	34.00	32.18	33.89	9,530,539	+0.77(+2.33%)
Aug 19, 2008	33.64	33.70	32.47	33.12	10,114,824	-1.18(-3.45%)
Aug 18, 2008	35.80	36.08	34.11	34.30	9,752,849	-1.77(-4.91%)
Aug 15, 2008	34.54	36.10	34.54	36.07	0	+1.78(+5.19%)
Aug 14, 2008	33.06	34.73	32.92	34.29	8,814,052	+0.81(+2.43%)
Aug 13, 2008	34.85	34.88	33.24	33.48	13,007,571	-1.95(-5.49%)
Aug 12, 2008	37.25	37.71	35.06	35.42	13,587,321	-2.33(-6.17%)
Aug 11, 2008	35.40	38.64	35.18	37.75	16,586,905	+2.14(+6.02%)
Aug 08, 2008	33.98	36.13	33.30	35.61	20,552,460	+1.14(+3.31%)
Aug 07, 2008	35.60	37.07	33.70	34.47	22,773,400	-2.47(-6.69%)
Aug 06, 2008	36.19	37.70	35.32	36.94	16,247,134	-0.18(-0.49%)
Aug 05, 2008	33.58	37.47	33.49	37.12	16,914,850	+3.84(+11.54%)
Aug 04, 2008	33.81	34.17	32.35	33.28	8,813,303	-0.79(-2.31%)
Aug 01, 2008	34.70	34.82	33.16	34.07	10,931,638	-0.29(-0.84%)
Jul 31, 2008	33.54	35.32	33.18	34.36	11,996,564	-0.39(-1.11%)
Jul 30, 2008	34.65	36.37	33.29	34.74	21,796,060	+1.10(+3.27%)
Jul 29, 2008	33.64	33.66	30.28	33.64	12,434,145	+3.21(+10.54%)
Jul 28, 2008	32.01	32.82	30.29	30.43	10,169,318	-1.80(-5.58%)
Jul 25, 2008	32.94	33.23	31.19	32.23	14,549,009	-0.33(-1.01%)
Jul 24, 2008	35.65	35.91	32.17	32.56	16,960,668	-2.94(-8.28%)
Jul 23, 2008	34.47	37.90	33.40	35.50	21,086,938	+0.86(+2.49%)
Jul 22, 2008	32.57	34.72	31.35	34.63	26,433,620	+0.10(+0.29%)
Jul 21, 2008	35.01	36.65	34.27	34.54	17,534,690	-0.65(-1.84%)
Jul 18, 2008	34.50	35.25	33.31	35.18	20,958,374	+0.06(+0.16%)
Jul 17, 2008	31.84	36.31	31.84	35.13	41,907,628	+4.53(+14.81%)
Jul 16, 2008	28.33	30.85	27.33	30.60	22,950,386	+2.90(+10.46%)
Jul 15, 2008	28.42	29.43	25.30	27.70	37,610,980	-1.60(-5.46%)
Jul 14, 2008	32.36	32.41	29.15	29.30	18,058,512	-2.35(-7.42%)
Jul 11, 2008	32.24	33.57	30.87	31.65	18,251,142	-1.47(-4.44%)
Jul 10, 2008	32.09	33.80	31.62	33.12	14,856,443	+0.78(+2.41%)
Jul 09, 2008	33.95	34.38	32.27	32.34	14,730,834	-1.36(-4.04%)
Jul 08, 2008	30.29	33.86	29.98	33.70	19,294,460	+3.06(+9.99%)
Jul 07, 2008	32.09	32.66	29.60	30.64	15,712,283	-0.91(-2.89%)
Jul 04, 2008	32.25	32.73	31.20	31.55	5,574,210	+0.00(+0.00%)
Jul 03, 2008	32.25	32.73	31.20	31.55	5,574,210	-0.37(-1.16%)
Jul 02, 2008	32.98	33.78	31.84	31.92	12,282,821	-1.03(-3.11%)
Jul 01, 2008	30.94	33.12	30.75	32.94	19,665,274	+1.75(+5.60%)
Jun 30, 2008	32.63	32.74	31.11	31.20	13,282,766	-0.25(-0.78%)
Jun 27, 2008	31.62	32.02	30.62	31.44	14,763,198	-0.28(-0.88%)
Jun 26, 2008	32.43	32.55	31.60	31.72	17,813,014	-2.04(-6.03%)
Jun 25, 2008	33.77	35.70	33.00	33.76	15,727,855	+0.12(+0.37%)
Jun 24, 2008	32.25	34.40	32.04	33.63	11,991,820	+1.20(+3.69%)
Jun 23, 2008	33.65	33.94	31.98	32.44	14,298,297	-1.13(-3.37%)
Jun 20, 2008	33.67	34.72	33.29	33.57	13,786,895	-0.80(-2.34%)
Jun 19, 2008	34.68	35.05	33.24	34.37	13,606,247	-0.39(-1.13%)
Jun 18, 2008	35.35	35.48	33.57	34.77	19,910,418	-1.24(-3.44%)
Jun 17, 2008	37.89	38.02	36.00	36.01	11,452,290	-1.45(-3.88%)
Jun 16, 2008	36.37	38.30	35.90	37.46	11,318,968	+0.84(+2.29%)
Jun 13, 2008	36.42	36.85	35.18	36.62	9,728,716	+0.87(+2.43%)
Jun 12, 2008	35.25	36.96	35.19	35.75	9,348,309	+0.85(+2.45%)
Jun 11, 2008	36.38	36.43	34.75	34.90	10,198,013	-1.28(-3.54%)
Jun 10, 2008	36.71	37.02	35.71	36.18	11,186,685	-0.30(-0.81%)
Jun 09, 2008	37.91	39.14	36.05	36.47	15,416,243	-1.40(-3.71%)
Jun 06, 2008	39.64	39.64	37.70	37.88	13,562,563	-2.85(-6.99%)
Jun 05, 2008	39.03	40.95	38.76	40.72	12,728,396	+2.00(+5.17%)
Jun 04, 2008	38.19	40.07	38.12	38.72	10,360,921	+0.25(+0.64%)
Jun 03, 2008	38.68	39.21	37.73	38.48	10,732,562	+0.26(+0.69%)
Jun 02, 2008	39.26	39.26	37.90	38.21	10,162,510	-1.28(-3.24%)
May 30, 2008	39.72	40.14	39.09	39.49	9,119,394	-0.38(-0.95%)
May 29, 2008	39.81	40.30	39.18	39.87	8,039,685	+0.05(+0.12%)
May 28, 2008	40.13	40.31	38.89	39.82	9,034,586	-0.06(-0.14%)
May 27, 2008	38.97	40.25	38.97	39.88	7,464,832	+0.92(+2.36%)
May 26, 2008	39.74	39.79	38.76	38.96	0	+0.00(+0.00%)
May 23, 2008	39.74	39.79	38.76	38.96	7,361,561	-1.19(-2.96%)
May 22, 2008	39.35	40.56	38.86	40.15	7,150,442	+0.77(+1.96%)
May 21, 2008	40.83	41.33	39.21	39.38	10,384,395	-1.46(-3.58%)
May 20, 2008	41.73	41.73	40.38	40.84	13,148,191	-1.60(-3.77%)
May 19, 2008	42.49	44.13	42.20	42.44	7,217,638	+0.05(+0.12%)
May 16, 2008	43.24	43.28	41.78	42.39	7,346,254	-0.86(-1.99%)
May 15, 2008	42.00	43.40	41.87	43.25	9,195,994	+1.19(+2.83%)
May 14, 2008	42.75	43.09	41.91	42.06	7,104,931	-0.41(-0.97%)
May 13, 2008	43.75	44.11	42.28	42.47	9,992,465	-1.78(-4.02%)
May 12, 2008	43.60	44.61	43.06	44.25	6,708,872	+0.83(+1.91%)
May 09, 2008	43.72	44.63	43.15	43.42	7,092,474	-0.70(-1.58%)
May 08, 2008	44.56	44.63	43.24	44.12	7,760,886	-0.36(-0.81%)
May 07, 2008	46.04	46.37	44.29	44.48	10,521,226	-1.44(-3.15%)
May 06, 2008	44.62	46.77	44.16	45.93	8,494,324	+0.46(+1.01%)
May 05, 2008	44.75	46.58	44.73	45.47	6,289,662	+0.14(+0.31%)
May 02, 2008	46.62	47.34	44.87	45.33	12,132,415	-0.48(-1.06%)
May 01, 2008	43.52	45.88	43.10	45.81	7,953,171	+2.31(+5.32%)
Apr 30, 2008	44.18	44.44	43.13	43.50	16,529,739	-0.50(-1.14%)
Apr 29, 2008	44.07	44.94	43.42	44.00	7,676,329	-0.17(-0.39%)
Apr 28, 2008	42.02	44.80	41.27	44.17	15,253,906	+2.39(+5.72%)
Apr 25, 2008	40.47	41.94	39.99	41.78	7,960,609	+2.02(+5.08%)
Apr 24, 2008	37.66	39.97	37.65	39.76	7,959,883	+2.04(+5.41%)
Apr 23, 2008	38.30	38.41	36.95	37.73	8,768,918	-0.34(-0.89%)
Apr 22, 2008	39.03	39.27	37.72	38.07	8,319,872	-1.21(-3.09%)
Apr 21, 2008	38.46	39.72	38.41	39.28	10,412,401	+0.53(+1.38%)
Apr 18, 2008	41.00	41.86	38.43	38.75	18,762,712	-1.26(-3.14%)
Apr 17, 2008	37.68	40.54	37.29	40.00	14,253,503	+2.04(+5.38%)
Apr 16, 2008	38.77	38.89	37.67	37.96	13,411,907	+0.23(+0.61%)
Apr 15, 2008	38.86	40.05	37.66	37.73	11,831,782	-0.94(-2.44%)
Apr 14, 2008	39.20	39.40	38.20	38.67	9,590,192	-0.97(-2.44%)
Apr 11, 2008	39.49	41.08	39.30	39.64	10,914,816	-1.08(-2.66%)
Apr 10, 2008	40.79	41.61	39.98	40.72	11,903,922	-0.83(-2.00%)
Apr 09, 2008	43.84	43.91	41.13	41.55	12,181,816	-2.36(-5.38%)
Apr 08, 2008	42.92	44.32	42.47	43.92	7,774,483	+0.37(+0.85%)
Apr 07, 2008	42.68	45.12	42.43	43.55	10,609,610	+1.47(+3.49%)
Apr 04, 2008	43.10	43.70	41.79	42.08	9,654,274	-1.41(-3.25%)
Apr 03, 2008	42.23	43.65	41.92	43.49	9,314,774	-0.16(-0.36%)
Apr 02, 2008	44.05	45.14	43.10	43.65	8,697,120	-0.25(-0.56%)
Apr 01, 2008	41.46	43.97	41.46	43.89	9,983,185	+3.50(+8.66%)
Mar 31, 2008	40.03	41.19	39.40	40.40	6,475,340	+0.19(+0.47%)
Mar 28, 2008	41.78	42.16	39.89	40.21	8,030,912	-1.21(-2.93%)
Mar 27, 2008	42.52	43.07	40.90	41.42	10,039,964	-0.64(-1.52%)
Mar 26, 2008	42.62	43.07	41.86	42.06	10,827,553	-1.48(-3.39%)
Mar 25, 2008	43.34	44.33	41.87	43.54	12,588,630	-1.07(-2.39%)
Mar 24, 2008	44.57	47.14	43.59	44.61	12,922,496	+0.90(+2.07%)
Mar 21, 2008	40.56	44.28	40.56	43.70	16,466,059	+0.00(+0.00%)
Mar 20, 2008	40.56	44.28	40.56	43.70	16,466,059	+3.11(+7.66%)
Mar 19, 2008	42.39	44.70	40.22	40.59	14,854,248	-1.67(-3.94%)
Mar 18, 2008	40.39	42.33	39.67	42.26	17,087,176	+3.31(+8.49%)
Mar 17, 2008	36.26	39.78	36.19	38.95	14,859,763	-0.33(-0.84%)
Mar 14, 2008	41.06	42.05	38.49	39.28	13,733,199	-1.38(-3.39%)
Mar 13, 2008	38.16	41.17	37.52	40.66	20,994,148	+1.55(+3.97%)
Mar 12, 2008	38.06	41.66	38.06	39.11	21,597,920	+0.76(+1.99%)
Mar 11, 2008	36.81	38.37	34.96	38.34	17,613,150	+4.48(+13.23%)
Mar 10, 2008	35.69	35.87	33.44	33.86	10,550,814	-1.72(-4.84%)
Mar 07, 2008	34.54	36.46	34.22	35.59	12,003,503	+0.71(+2.02%)
Mar 06, 2008	35.87	36.15	34.75	34.88	9,782,809	-1.49(-4.11%)
Mar 05, 2008	37.60	38.27	36.10	36.37	8,964,527	-0.90(-2.42%)
Mar 04, 2008	36.63	37.70	35.41	37.28	14,105,279	+0.37(+1.00%)
Mar 03, 2008	37.66	38.33	36.73	36.91	11,617,231	-0.87(-2.30%)
Feb 29, 2008	39.38	39.64	37.54	37.78	8,198,082	-1.96(-4.94%)
Feb 28, 2008	40.68	40.83	39.55	39.74	5,316,225	-1.16(-2.83%)
Feb 27, 2008	40.22	41.77	39.93	40.90	6,093,549	-0.09(-0.22%)
Feb 26, 2008	39.57	41.67	38.80	40.99	10,806,523	+1.15(+2.88%)
Feb 25, 2008	39.27	40.18	37.98	39.84	6,735,334	+0.51(+1.29%)
Feb 22, 2008	39.29	39.58	37.75	39.33	9,387,475	+0.20(+0.50%)
Feb 21, 2008	40.95	41.40	38.94	39.13	6,181,558	-1.35(-3.34%)
Feb 20, 2008	39.03	40.91	38.98	40.49	8,678,795	+1.04(+2.64%)
Feb 19, 2008	39.80	40.09	38.66	39.44	6,672,472	+0.33(+0.84%)
Feb 18, 2008	38.84	39.23	38.16	39.12	0	+0.00(+0.00%)
Feb 15, 2008	38.84	39.23	38.16	39.12	7,723,323	+0.06(+0.15%)
Feb 14, 2008	39.80	40.60	38.75	39.06	7,017,712	-1.22(-3.04%)
Feb 13, 2008	39.65	40.42	38.72	40.28	7,072,799	+1.34(+3.44%)
Feb 12, 2008	38.98	40.44	38.24	38.94	13,074,638	+0.52(+1.35%)
Feb 11, 2008	40.26	40.44	37.87	38.43	12,983,530	-1.77(-4.41%)
Feb 08, 2008	40.57	41.83	38.87	40.20	11,684,381	-0.92(-2.24%)
Feb 07, 2008	39.97	41.67	38.89	41.12	18,671,860	+0.44(+1.09%)
Feb 06, 2008	41.57	43.30	40.52	40.68	10,401,002	-0.53(-1.27%)
Feb 05, 2008	41.64	42.90	41.00	41.20	10,021,223	-2.01(-4.65%)
Feb 04, 2008	45.59	45.60	42.82	43.21	11,889,121	-3.55(-7.58%)
Feb 01, 2008	45.49	47.34	45.17	46.76	15,897,658	+1.93(+4.30%)
Jan 31, 2008	41.60	45.87	40.40	44.83	19,277,270	+2.48(+5.85%)
Jan 30, 2008	42.21	44.43	41.11	42.35	15,858,705	-0.07(-0.17%)
Jan 29, 2008	41.28	42.92	40.54	42.42	11,916,905	+1.43(+3.48%)
Jan 28, 2008	38.15	41.07	36.79	41.00	13,206,269	+2.82(+7.40%)
Jan 25, 2008	39.71	40.45	37.34	38.17	16,139,462	-1.02(-2.60%)
Jan 24, 2008	38.57	40.83	36.30	39.19	22,930,320	+2.91(+8.03%)
Jan 23, 2008	31.82	36.70	30.85	36.28	20,265,700	+3.60(+11.03%)
Jan 22, 2008	30.70	33.95	30.70	32.67	15,412,594	+0.11(+0.33%)
Jan 21, 2008	34.00	35.09	32.16	32.57	0	+0.00(+0.00%)
Jan 18, 2008	34.00	35.09	32.16	32.57	15,145,949	-1.13(-3.36%)
Jan 17, 2008	35.43	36.11	33.29	33.70	15,607,524	-2.04(-5.70%)
Jan 16, 2008	34.32	36.42	33.74	35.73	15,380,502	+1.26(+3.67%)
Jan 15, 2008	33.91	34.78	33.73	34.47	15,835,189	-0.88(-2.48%)
Jan 14, 2008	35.18	35.71	33.49	35.35	9,217,282	+0.39(+1.13%)
Jan 11, 2008	33.48	35.63	33.33	34.96	16,193,549	-0.27(-0.77%)
Jan 10, 2008	33.17	36.32	31.89	35.23	32,889,954	-0.35(-0.99%)
Jan 09, 2008	35.31	36.01	33.84	35.58	13,094,100	+0.13(+0.37%)
Jan 08, 2008	38.72	39.19	34.96	35.45	12,341,197	-3.00(-7.81%)
Jan 07, 2008	37.89	39.41	37.10	38.45	7,645,870	+0.72(+1.91%)
Jan 04, 2008	37.56	37.94	36.70	37.73	6,794,413	-0.57(-1.50%)
Jan 03, 2008	39.18	39.38	37.97	38.30	4,280,205	-0.56(-1.44%)
Jan 02, 2008	39.20	40.03	37.89	38.86	6,882,873	+0.07(+0.19%)