Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2006	68.44	68.61	67.87	68.34	1,989,073	-0.02(-0.04%)
Jan 31, 2006	69.18	69.22	68.12	68.37	2,691,005	-0.80(-1.16%)
Jan 30, 2006	69.72	69.89	69.17	69.17	1,235,113	-0.38(-0.54%)
Jan 27, 2006	69.61	69.79	69.12	69.55	1,737,712	-0.05(-0.07%)
Jan 26, 2006	68.54	69.76	69.14	69.60	2,351,066	+1.07(+1.56%)
Jan 25, 2006	69.46	69.50	68.36	68.53	2,134,918	-0.72(-1.04%)
Jan 24, 2006	69.39	70.12	69.11	69.25	2,258,709	-0.10(-0.14%)
Jan 23, 2006	70.42	70.83	69.27	69.35	2,404,555	-0.55(-0.79%)
Jan 20, 2006	70.58	71.63	69.77	69.90	4,584,189	-0.29(-0.41%)
Jan 19, 2006	70.89	71.21	69.89	70.19	1,925,227	-0.39(-0.56%)
Jan 18, 2006	70.34	70.83	70.34	70.58	1,524,001	+0.00(+0.00%)
Jan 17, 2006	70.62	70.97	70.19	70.58	1,532,043	-0.53(-0.74%)
Jan 13, 2006	71.49	71.49	71.03	71.11	1,969,943	-0.05(-0.07%)
Jan 12, 2006	72.18	72.51	71.10	71.16	1,671,674	-1.07(-1.48%)
Jan 11, 2006	72.38	73.16	71.85	72.22	2,343,755	+0.23(+0.32%)
Jan 10, 2006	71.44	72.12	71.41	71.99	1,656,078	-0.33(-0.45%)
Jan 09, 2006	71.03	72.74	71.03	72.32	1,947,525	+1.38(+1.94%)
Jan 06, 2006	71.24	71.28	70.33	70.94	1,101,453	+0.00(+0.00%)
Jan 05, 2006	71.03	71.36	70.58	70.94	1,663,267	+0.02(+0.02%)
Jan 04, 2006	71.39	71.55	70.25	70.93	2,134,065	-0.46(-0.64%)
Jan 03, 2006	70.91	71.39	69.23	71.39	2,356,427	+0.48(+0.67%)
Dec 30, 2005	71.15	71.15	70.51	70.91	770,651	-0.25(-0.36%)
Dec 29, 2005	71.15	71.61	70.99	71.17	1,436,884	+0.11(+0.16%)
Dec 28, 2005	71.35	71.61	70.67	71.05	1,202,825	-0.34(-0.48%)
Dec 27, 2005	72.14	72.58	71.19	71.40	843,635	-0.84(-1.16%)
Dec 23, 2005	72.29	72.53	72.06	72.23	652,464	+0.19(+0.26%)
Dec 22, 2005	71.99	72.12	71.68	72.04	840,467	+0.06(+0.08%)
Dec 21, 2005	71.98	72.51	71.63	71.99	2,608,518	-0.11(-0.16%)
Dec 20, 2005	70.58	72.68	70.57	72.10	4,606,608	+1.52(+2.15%)
Dec 19, 2005	69.97	70.80	69.61	70.58	3,065,304	+0.21(+0.30%)
Dec 16, 2005	70.37	70.58	69.68	70.37	4,137,394	+0.01(+0.01%)
Dec 15, 2005	69.70	70.44	69.27	70.36	2,635,811	+0.76(+1.08%)
Dec 14, 2005	68.26	69.68	68.26	69.61	2,057,792	+1.28(+1.87%)
Dec 13, 2005	68.38	68.75	67.89	68.33	2,235,438	-0.47(-0.68%)
Dec 12, 2005	69.74	69.97	68.47	68.79	2,302,451	-0.53(-0.77%)
Dec 09, 2005	67.97	69.68	67.97	69.33	1,956,419	+1.38(+2.03%)
Dec 08, 2005	68.61	68.65	67.60	67.95	2,103,604	-0.66(-0.97%)
Dec 07, 2005	69.37	69.52	68.40	68.61	1,493,541	-0.94(-1.36%)
Dec 06, 2005	68.92	70.13	68.90	69.56	1,973,355	+0.64(+0.93%)
Dec 05, 2005	69.02	69.28	68.15	68.92	1,379,496	-0.46(-0.66%)
Dec 02, 2005	69.15	69.57	68.82	69.38	737,145	+0.23(+0.33%)
Dec 01, 2005	68.28	69.43	68.28	69.15	1,903,540	+0.98(+1.43%)
Nov 30, 2005	69.20	69.29	68.01	68.17	2,524,203	-0.62(-0.89%)
Nov 29, 2005	68.94	69.50	68.71	68.79	2,433,797	+0.21(+0.31%)
Nov 28, 2005	69.59	70.11	68.55	68.57	3,163,266	-1.14(-1.64%)
Nov 25, 2005	69.38	69.85	69.34	69.71	787,344	+0.34(+0.49%)
Nov 23, 2005	69.26	69.71	69.01	69.38	2,088,861	+0.12(+0.18%)
Nov 22, 2005	68.83	69.52	68.12	69.25	1,767,929	+0.16(+0.24%)
Nov 21, 2005	69.12	69.17	68.27	69.09	1,961,171	-0.13(-0.19%)
Nov 18, 2005	69.15	69.27	68.12	69.22	3,563,517	+1.35(+1.98%)
Nov 17, 2005	67.09	67.92	67.30	67.87	2,932,375	+0.79(+1.17%)
Nov 16, 2005	66.68	67.33	66.22	67.09	6,519,408	+0.40(+0.60%)
Nov 15, 2005	66.48	67.07	66.24	66.68	3,217,485	+0.28(+0.42%)
Nov 14, 2005	66.34	66.56	65.70	66.41	4,277,390	+0.07(+0.11%)
Nov 11, 2005	67.31	67.63	66.14	66.33	5,322,796	+0.20(+0.30%)
Nov 10, 2005	64.26	66.55	64.10	66.13	6,024,119	+2.07(+3.23%)
Nov 09, 2005	61.97	64.26	61.97	64.07	4,871,493	+2.35(+3.80%)
Nov 08, 2005	63.28	63.28	61.47	61.72	4,154,451	-1.72(-2.72%)
Nov 07, 2005	62.67	63.78	62.67	63.44	1,911,947	+0.85(+1.36%)
Nov 04, 2005	62.50	62.79	62.24	62.59	1,880,999	+0.59(+0.95%)
Nov 03, 2005	62.38	62.82	61.34	62.00	3,637,232	-0.17(-0.28%)
Nov 02, 2005	61.97	62.79	61.60	62.17	2,725,365	-0.03(-0.05%)
Nov 01, 2005	62.50	62.85	61.94	62.20	4,114,853	-0.46(-0.73%)
Oct 31, 2005	61.77	62.86	61.74	62.66	2,559,172	+0.89(+1.45%)
Oct 28, 2005	60.87	61.90	60.73	61.77	2,150,148	+0.90(+1.48%)
Oct 27, 2005	61.41	61.63	60.74	60.87	2,169,521	-0.71(-1.15%)
Oct 26, 2005	61.19	61.96	60.90	61.57	2,401,752	+0.20(+0.32%)
Oct 25, 2005	61.74	62.79	60.87	61.37	3,971,932	-0.93(-1.49%)
Oct 24, 2005	61.10	62.39	61.07	62.30	2,731,213	+1.20(+1.96%)
Oct 21, 2005	59.66	62.18	59.31	61.10	6,145,596	+1.52(+2.55%)
Oct 20, 2005	60.36	61.14	58.76	59.59	3,480,664	-0.78(-1.29%)
Oct 19, 2005	59.21	60.37	58.40	60.37	3,263,420	+1.17(+1.97%)
Oct 18, 2005	59.63	60.47	59.20	59.20	2,662,494	-0.43(-0.72%)
Oct 17, 2005	60.08	61.06	59.50	59.63	3,428,760	-0.26(-0.44%)
Oct 14, 2005	60.22	60.57	59.12	59.89	3,163,631	+0.79(+1.33%)
Oct 13, 2005	59.42	60.08	59.04	59.10	5,124,803	-0.59(-0.99%)
Oct 12, 2005	59.09	60.57	58.95	59.69	6,031,552	-0.60(-0.99%)
Oct 11, 2005	61.31	61.56	60.11	60.29	6,139,017	-1.10(-1.79%)
Oct 10, 2005	62.00	62.04	60.88	61.39	5,079,112	-0.61(-0.98%)
Oct 07, 2005	62.46	62.72	61.83	62.00	2,940,173	-0.44(-0.70%)
Oct 06, 2005	63.48	63.50	61.83	62.43	4,436,516	-0.87(-1.37%)
Oct 05, 2005	64.43	64.43	63.26	63.30	3,726,907	-1.30(-2.01%)
Oct 04, 2005	65.74	65.82	64.60	64.60	3,219,922	-1.14(-1.74%)
Oct 03, 2005	65.17	65.93	65.08	65.74	2,534,804	+0.48(+0.73%)
Sep 30, 2005	65.46	65.54	64.71	65.26	3,554,501	-0.72(-1.09%)
Sep 29, 2005	65.49	66.06	65.35	65.99	3,804,399	+0.33(+0.50%)
Sep 28, 2005	66.09	66.31	65.45	65.66	4,131,789	-0.13(-0.20%)
Sep 27, 2005	66.38	66.42	65.34	65.79	2,571,966	-0.34(-0.51%)
Sep 26, 2005	66.25	66.32	65.59	66.13	2,814,066	+0.58(+0.89%)
Sep 23, 2005	65.59	65.75	64.44	65.54	2,108,965	+0.42(+0.64%)
Sep 22, 2005	65.17	65.39	63.92	65.13	3,513,440	-0.05(-0.08%)
Sep 21, 2005	66.73	66.74	65.09	65.17	3,144,624	-2.08(-3.09%)
Sep 20, 2005	67.52	67.83	66.77	67.25	2,995,611	-0.01(-0.01%)
Sep 19, 2005	67.35	67.36	66.19	67.26	2,584,759	-0.04(-0.06%)
Sep 16, 2005	66.19	67.30	66.09	67.30	4,893,059	+1.41(+2.14%)
Sep 15, 2005	66.26	66.31	65.68	65.89	2,841,968	-0.16(-0.25%)
Sep 14, 2005	66.11	66.32	65.72	66.05	2,859,148	-0.06(-0.09%)
Sep 13, 2005	66.36	66.55	65.86	66.11	3,746,646	-0.13(-0.20%)
Sep 12, 2005	65.13	66.26	65.13	66.24	4,126,062	+1.16(+1.78%)
Sep 09, 2005	64.83	65.22	64.78	65.08	2,536,510	+0.26(+0.41%)
Sep 08, 2005	64.86	65.48	64.59	64.82	4,075,132	-0.39(-0.59%)
Sep 07, 2005	66.91	67.30	64.97	65.21	9,797,815	-0.86(-1.30%)
Sep 06, 2005	66.07	67.54	65.75	66.07	4,171,875	-1.26(-1.88%)
Sep 02, 2005	65.77	67.39	65.71	67.33	5,950,649	+1.57(+2.38%)
Sep 01, 2005	65.77	67.32	64.76	65.77	7,805,208	-1.73(-2.57%)
Aug 31, 2005	66.77	67.50	65.67	67.50	10,225,237	+0.72(+1.08%)
Aug 30, 2005	66.93	67.10	66.11	66.77	2,158,312	-0.28(-0.42%)
Aug 29, 2005	66.60	67.38	65.91	67.05	2,107,625	+0.46(+0.69%)
Aug 26, 2005	68.01	67.88	66.56	66.59	2,589,145	-1.40(-2.06%)
Aug 25, 2005	68.15	68.19	67.60	68.00	1,526,925	+0.01(+0.01%)
Aug 24, 2005	69.06	69.06	67.96	67.99	1,690,316	-1.05(-1.52%)
Aug 23, 2005	70.17	70.56	68.93	69.04	1,778,286	-1.08(-1.54%)
Aug 22, 2005	69.76	70.16	69.29	70.12	1,778,773	+0.53(+0.75%)
Aug 19, 2005	69.76	69.84	69.37	69.60	1,348,670	+0.00(+0.00%)
Aug 18, 2005	69.94	69.99	69.28	69.60	1,176,629	-0.34(-0.49%)
Aug 17, 2005	68.78	70.13	68.78	69.94	2,904,717	+1.24(+1.80%)
Aug 16, 2005	68.74	69.58	68.64	68.70	2,872,550	+0.19(+0.28%)
Aug 15, 2005	68.19	68.75	67.97	68.51	950,490	+0.12(+0.18%)
Aug 12, 2005	68.12	68.66	68.04	68.39	1,048,573	-0.04(-0.06%)
Aug 11, 2005	67.89	68.45	67.32	68.43	1,725,163	+0.54(+0.80%)
Aug 10, 2005	69.48	69.48	67.87	67.89	2,359,717	-1.49(-2.15%)
Aug 09, 2005	69.02	69.97	68.98	69.38	2,695,879	+0.48(+0.70%)
Aug 08, 2005	69.26	69.87	68.61	68.90	2,650,310	-0.33(-0.47%)
Aug 05, 2005	68.74	69.29	68.19	69.23	2,308,299	+0.33(+0.48%)
Aug 04, 2005	68.24	69.02	68.07	68.90	2,427,095	+0.66(+0.97%)
Aug 03, 2005	68.53	68.53	67.92	68.24	1,075,378	-0.26(-0.38%)
Aug 02, 2005	68.41	68.80	68.30	68.50	882,259	+0.09(+0.13%)
Aug 01, 2005	67.92	68.47	67.92	68.41	1,479,041	+0.70(+1.03%)
Jul 29, 2005	68.45	68.47	67.60	67.71	1,123,506	-0.89(-1.30%)
Jul 28, 2005	67.92	68.65	67.59	68.61	1,539,353	+0.42(+0.61%)
Jul 27, 2005	68.65	68.76	68.10	68.19	2,087,765	-0.48(-0.69%)
Jul 26, 2005	68.80	68.85	68.26	68.66	1,323,205	-0.07(-0.10%)
Jul 25, 2005	68.94	69.17	68.65	68.73	2,685,401	-0.95(-1.37%)
Jul 22, 2005	68.83	69.80	68.62	69.68	2,903,742	+0.60(+0.87%)
Jul 21, 2005	68.12	69.64	68.03	69.08	4,678,129	+2.56(+3.85%)
Jul 20, 2005	66.70	67.09	66.34	66.52	1,998,576	-0.17(-0.26%)
Jul 19, 2005	67.42	67.51	66.68	66.69	1,340,629	-0.28(-0.42%)
Jul 18, 2005	67.34	67.34	66.96	66.97	1,261,919	-0.47(-0.69%)
Jul 15, 2005	67.83	67.83	67.17	67.44	1,211,720	-0.18(-0.27%)
Jul 14, 2005	68.49	68.49	66.97	67.62	2,506,049	-0.48(-0.70%)
Jul 13, 2005	67.79	68.19	67.72	68.10	1,745,998	+0.12(+0.18%)
Jul 12, 2005	67.78	68.26	67.47	67.97	2,051,090	+0.36(+0.53%)
Jul 11, 2005	67.22	68.39	67.09	67.61	3,188,731	+0.44(+0.65%)
Jul 08, 2005	66.66	67.22	66.13	67.18	2,275,524	+0.32(+0.48%)
Jul 07, 2005	65.00	66.91	64.46	66.86	3,977,171	+1.51(+2.31%)
Jul 06, 2005	64.71	65.89	64.71	65.35	3,393,669	+0.51(+0.78%)
Jul 05, 2005	64.63	65.07	64.60	64.84	2,605,107	+0.16(+0.25%)
Jul 01, 2005	65.67	66.08	64.44	64.67	4,480,867	-0.99(-1.51%)
Jun 30, 2005	64.44	66.09	64.30	65.67	16,513,389	+5.02(+8.28%)
Jun 29, 2005	61.03	61.18	60.48	60.64	2,539,799	-0.38(-0.62%)
Jun 28, 2005	60.57	61.11	60.27	61.02	1,645,600	+0.60(+0.99%)
Jun 27, 2005	60.00	60.49	59.87	60.42	1,564,209	+0.21(+0.35%)
Jun 24, 2005	60.00	60.57	60.00	60.21	2,326,941	+0.21(+0.36%)
Jun 23, 2005	60.90	61.12	59.59	60.00	2,444,884	-1.10(-1.80%)
Jun 22, 2005	61.69	61.83	60.85	61.10	1,457,597	-0.29(-0.47%)
Jun 21, 2005	61.42	61.71	61.05	61.38	1,492,688	-0.16(-0.25%)
Jun 20, 2005	61.26	61.78	61.21	61.54	1,600,396	+0.00(+0.00%)
Jun 17, 2005	61.81	61.82	61.32	61.54	2,714,155	+0.07(+0.11%)
Jun 16, 2005	61.62	61.69	61.01	61.47	1,730,524	-0.15(-0.24%)
Jun 15, 2005	61.51	61.65	60.98	61.62	1,902,930	+0.56(+0.91%)
Jun 14, 2005	61.06	61.30	60.67	61.06	1,434,569	-0.21(-0.33%)
Jun 13, 2005	60.95	61.59	60.77	61.27	1,388,513	+0.09(+0.15%)
Jun 10, 2005	61.68	61.68	61.01	61.18	1,359,392	-0.64(-1.04%)
Jun 09, 2005	61.46	62.13	61.14	61.82	1,255,827	+0.36(+0.59%)
Jun 08, 2005	62.13	62.13	61.36	61.46	1,454,186	-0.10(-0.16%)
Jun 07, 2005	61.65	62.30	61.44	61.56	2,400,168	+0.21(+0.33%)
Jun 06, 2005	61.14	61.43	60.86	61.35	1,841,278	-0.15(-0.24%)
Jun 03, 2005	61.93	62.05	60.83	61.50	1,753,917	-0.44(-0.70%)
Jun 02, 2005	62.29	62.29	61.62	61.93	1,147,022	-0.06(-0.09%)
Jun 01, 2005	61.60	62.34	61.45	61.99	2,384,329	+0.11(+0.17%)
May 31, 2005	59.85	61.88	59.85	61.88	5,926,768	+0.43(+0.71%)
May 27, 2005	61.29	61.51	61.15	61.45	2,248,353	+0.41(+0.67%)
May 26, 2005	60.73	61.38	60.37	61.04	2,645,558	+0.31(+0.51%)
May 25, 2005	61.21	61.21	60.45	60.73	2,015,269	-0.17(-0.28%)
May 24, 2005	60.69	60.97	60.23	60.90	1,644,747	+0.07(+0.11%)
May 23, 2005	61.01	61.22	60.73	60.83	2,492,768	-0.18(-0.30%)
May 20, 2005	61.02	61.11	60.64	61.01	1,449,068	-0.14(-0.23%)
May 19, 2005	61.19	61.56	60.79	61.15	2,353,503	+0.25(+0.42%)
May 18, 2005	60.08	61.28	60.08	60.90	3,515,877	+0.77(+1.28%)
May 17, 2005	59.50	60.20	58.90	60.13	2,197,667	+0.47(+0.78%)
May 16, 2005	58.40	59.72	58.40	59.66	2,926,283	+1.37(+2.35%)
May 13, 2005	58.32	58.99	57.88	58.29	2,371,657	-0.16(-0.28%)
May 12, 2005	59.06	59.72	58.34	58.45	2,482,533	-0.61(-1.03%)
May 11, 2005	58.72	59.40	58.31	59.06	2,302,694	+0.72(+1.24%)
May 10, 2005	58.42	58.76	58.32	58.34	2,428,557	-0.52(-0.88%)
May 09, 2005	58.70	59.33	58.16	58.85	2,227,518	+0.12(+0.21%)
May 06, 2005	59.50	59.71	58.73	58.73	2,237,509	-0.36(-0.61%)
May 05, 2005	59.63	60.11	58.69	59.09	2,726,096	-0.41(-0.69%)
May 04, 2005	58.85	60.11	58.76	59.50	3,329,458	+0.76(+1.30%)
May 03, 2005	58.68	59.51	58.51	58.74	2,122,246	-0.12(-0.21%)
May 02, 2005	58.33	59.00	58.32	58.86	1,918,526	+0.68(+1.17%)
Apr 29, 2005	58.49	58.56	56.93	58.18	3,814,146	-0.05(-0.08%)
Apr 28, 2005	58.52	59.17	58.03	58.23	2,071,194	-0.54(-0.92%)
Apr 27, 2005	58.31	59.10	57.86	58.77	2,259,806	+0.51(+0.87%)
Apr 26, 2005	58.93	59.20	58.26	58.26	1,730,645	-0.66(-1.11%)
Apr 25, 2005	58.12	59.47	57.94	58.92	2,474,492	+0.94(+1.61%)
Apr 22, 2005	58.56	59.44	57.64	57.98	3,621,636	-0.80(-1.37%)
Apr 21, 2005	59.34	59.36	56.70	58.79	10,511,201	-0.50(-0.84%)
Apr 20, 2005	60.24	60.96	59.29	59.29	2,782,387	-0.99(-1.65%)
Apr 19, 2005	59.73	60.52	59.40	60.28	1,783,159	+0.50(+0.84%)
Apr 18, 2005	59.78	60.41	59.54	59.78	2,578,911	-0.13(-0.22%)
Apr 15, 2005	60.76	61.09	59.54	59.91	3,216,876	-1.01(-1.66%)
Apr 14, 2005	60.96	61.37	60.77	60.92	2,711,719	-0.25(-0.40%)
Apr 13, 2005	61.54	61.95	60.90	61.17	2,562,584	-0.30(-0.49%)
Apr 12, 2005	60.53	61.94	60.18	61.47	2,734,990	+0.70(+1.15%)
Apr 11, 2005	60.96	61.27	60.37	60.78	1,645,112	-0.25(-0.42%)
Apr 08, 2005	61.79	61.81	60.62	61.03	1,580,170	-0.76(-1.22%)
Apr 07, 2005	61.61	62.00	61.19	61.78	1,598,934	+0.09(+0.15%)
Apr 06, 2005	61.62	62.10	61.56	61.69	1,191,128	+0.06(+0.09%)
Apr 05, 2005	61.56	62.13	61.43	61.64	1,371,211	+0.22(+0.36%)
Apr 04, 2005	61.37	61.97	60.49	61.42	2,241,164	+0.12(+0.20%)