Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	54.48	54.54	53.02	54.19	4,095,136	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.24	2,223,780	-0.50(-0.92%)
Apr 27, 2005	54.31	55.05	53.89	54.74	2,426,287	+0.47(+0.87%)
Apr 26, 2005	54.89	55.14	54.27	54.27	1,858,143	-0.61(-1.11%)
Apr 25, 2005	54.14	55.39	53.97	54.88	2,656,789	+0.87(+1.61%)
Apr 22, 2005	54.54	55.36	53.69	54.01	3,888,443	-0.75(-1.37%)
Apr 21, 2005	55.27	55.28	52.81	54.76	11,285,565	-0.47(-0.84%)
Apr 20, 2005	56.11	56.78	55.22	55.22	2,987,367	-0.92(-1.65%)
Apr 19, 2005	55.63	56.37	55.32	56.15	1,914,526	+0.47(+0.84%)
Apr 18, 2005	55.68	56.26	55.46	55.68	2,768,900	-0.12(-0.22%)
Apr 15, 2005	56.59	56.90	55.46	55.80	3,453,865	-0.94(-1.66%)
Apr 14, 2005	56.78	57.16	56.60	56.74	2,911,492	-0.23(-0.40%)
Apr 13, 2005	57.32	57.70	56.72	56.97	2,751,370	-0.28(-0.49%)
Apr 12, 2005	56.38	57.69	56.05	57.26	2,936,478	+0.65(+1.15%)
Apr 11, 2005	56.78	57.06	56.23	56.61	1,766,308	-0.24(-0.42%)
Apr 08, 2005	57.55	57.57	56.46	56.84	1,696,582	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.99	57.55	1,716,728	+0.08(+0.15%)
Apr 06, 2005	57.39	57.84	57.34	57.46	1,278,879	+0.05(+0.09%)
Apr 05, 2005	57.34	57.87	57.22	57.41	1,472,229	+0.21(+0.36%)
Apr 04, 2005	57.16	57.71	56.34	57.20	2,406,272	+0.11(+0.20%)
Apr 01, 2005	58.10	58.86	56.80	57.09	3,357,713	-0.07(-0.12%)
Mar 31, 2005	57.14	57.33	56.72	57.16	2,761,051	+0.05(+0.08%)
Mar 30, 2005	56.48	57.11	56.32	57.11	2,168,313	+0.73(+1.29%)
Mar 29, 2005	56.39	56.86	55.92	56.38	2,916,856	-0.31(-0.54%)
Mar 28, 2005	57.68	57.68	56.43	56.69	3,386,886	-0.68(-1.19%)
Mar 24, 2005	57.99	58.31	57.21	57.37	2,524,662	-0.58(-1.00%)
Mar 23, 2005	57.83	58.15	57.18	57.95	3,422,730	+0.13(+0.22%)
Mar 22, 2005	58.78	59.03	57.66	57.82	2,730,309	-1.01(-1.72%)
Mar 21, 2005	58.59	59.22	58.39	58.83	2,528,979	+0.24(+0.42%)
Mar 18, 2005	58.94	58.94	58.02	58.59	3,700,719	-0.22(-0.38%)
Mar 17, 2005	59.05	59.21	58.42	58.81	2,452,058	-0.05(-0.09%)
Mar 16, 2005	59.78	59.78	58.71	58.86	3,573,171	-0.92(-1.53%)
Mar 15, 2005	60.67	60.67	59.66	59.78	3,908,066	-0.62(-1.03%)
Mar 14, 2005	59.82	60.49	59.66	60.40	2,758,042	+0.86(+1.45%)
Mar 11, 2005	60.17	60.63	59.05	59.53	3,213,813	-0.63(-1.05%)
Mar 10, 2005	59.97	60.35	59.49	60.17	2,899,980	+0.24(+0.40%)
Mar 09, 2005	60.20	61.19	59.82	59.93	5,854,773	-0.27(-0.44%)
Mar 08, 2005	58.55	60.20	58.55	60.20	9,124,185	+2.10(+3.62%)
Mar 07, 2005	57.41	59.43	57.33	58.10	12,591,524	-1.59(-2.66%)
Mar 04, 2005	58.86	59.98	58.84	59.69	2,666,077	+1.13(+1.93%)
Mar 03, 2005	59.05	59.23	58.29	58.55	2,208,867	+0.05(+0.08%)
Mar 02, 2005	58.36	59.09	58.31	58.51	1,356,585	-0.16(-0.27%)
Mar 01, 2005	58.95	59.23	58.33	58.67	1,819,159	+0.05(+0.09%)
Feb 28, 2005	59.05	59.09	58.45	58.62	2,348,842	-0.51(-0.87%)
Feb 25, 2005	57.86	59.28	57.79	59.13	1,766,439	+1.03(+1.78%)
Feb 24, 2005	57.48	58.13	57.30	58.10	1,676,698	+0.44(+0.77%)
Feb 23, 2005	57.33	58.44	57.10	57.65	3,130,874	+0.32(+0.56%)
Feb 22, 2005	58.37	58.94	57.05	57.33	3,173,521	-1.39(-2.37%)
Feb 18, 2005	59.47	59.48	58.52	58.72	2,151,307	-0.81(-1.36%)
Feb 17, 2005	59.93	60.24	59.28	59.53	1,669,895	-0.57(-0.95%)
Feb 16, 2005	59.82	60.31	59.66	60.11	1,113,525	+0.10(+0.17%)
Feb 15, 2005	60.01	60.37	59.75	60.01	2,229,405	-0.27(-0.44%)
Feb 14, 2005	59.94	60.47	59.83	60.27	1,392,037	+0.34(+0.57%)
Feb 11, 2005	59.17	60.18	58.59	59.93	1,618,353	+0.92(+1.55%)
Feb 10, 2005	58.81	59.25	58.42	59.01	2,365,195	+0.28(+0.48%)
Feb 09, 2005	59.14	59.80	58.55	58.73	2,723,899	-0.37(-0.63%)
Feb 08, 2005	59.46	59.86	59.01	59.10	1,971,955	-0.96(-1.59%)
Feb 07, 2005	60.05	60.56	59.91	60.06	931,295	-0.20(-0.33%)
Feb 04, 2005	59.84	60.33	59.70	60.26	1,792,341	+0.31(+0.52%)
Feb 03, 2005	59.99	60.48	59.76	59.95	1,539,469	-0.04(-0.06%)
Feb 02, 2005	60.60	60.60	59.62	59.98	1,884,568	-0.76(-1.25%)
Feb 01, 2005	59.76	60.87	59.62	60.74	2,474,690	+0.90(+1.51%)
Jan 31, 2005	59.59	60.12	59.31	59.84	1,681,146	+0.50(+0.85%)
Jan 28, 2005	59.45	59.58	58.82	59.33	1,778,998	+0.00(+0.00%)
Jan 27, 2005	60.10	60.25	59.33	59.33	2,067,060	-0.86(-1.43%)
Jan 26, 2005	59.22	60.38	59.01	60.20	2,119,256	+1.29(+2.19%)
Jan 25, 2005	59.09	59.43	58.67	58.91	2,298,870	+0.24(+0.40%)
Jan 24, 2005	59.87	59.93	58.61	58.67	2,976,247	-1.25(-2.09%)
Jan 21, 2005	60.14	60.95	59.92	59.92	3,809,298	-0.21(-0.34%)
Jan 20, 2005	60.20	60.95	59.32	60.13	9,570,930	-2.63(-4.19%)
Jan 19, 2005	63.39	63.54	62.52	62.76	2,130,638	-0.63(-1.00%)
Jan 18, 2005	62.40	63.51	62.38	63.39	1,639,546	+0.62(+0.99%)
Jan 14, 2005	62.76	62.97	62.37	62.77	1,178,542	+0.06(+0.10%)
Jan 13, 2005	63.04	63.39	62.65	62.71	1,664,663	-0.33(-0.52%)
Jan 12, 2005	62.58	63.04	61.86	63.04	1,390,860	+0.29(+0.46%)
Jan 11, 2005	62.53	63.14	62.34	62.75	1,572,697	-0.17(-0.27%)
Jan 10, 2005	62.45	63.34	62.42	62.92	1,190,446	+0.27(+0.43%)
Jan 07, 2005	63.07	63.50	62.52	62.65	1,963,452	-0.37(-0.59%)
Jan 06, 2005	62.29	63.29	61.85	63.03	1,828,709	+0.78(+1.25%)
Jan 05, 2005	62.88	63.06	62.19	62.25	1,972,871	-0.63(-1.00%)
Jan 04, 2005	64.21	64.59	62.87	62.87	2,043,382	-1.18(-1.85%)
Jan 03, 2005	64.25	64.78	63.86	64.06	2,252,429	-0.31(-0.49%)
Dec 31, 2004	64.06	64.56	63.79	64.37	1,000,106	+0.32(+0.50%)
Dec 30, 2004	64.30	64.56	64.05	64.05	840,115	-0.28(-0.44%)
Dec 29, 2004	64.33	64.49	63.95	64.33	963,476	+0.16(+0.25%)
Dec 28, 2004	63.75	64.33	63.72	64.17	1,397,532	+0.87(+1.38%)
Dec 27, 2004	62.84	63.51	62.69	63.30	1,133,148	+0.29(+0.46%)
Dec 23, 2004	63.23	63.29	62.93	63.01	615,500	-0.23(-0.36%)
Dec 22, 2004	63.26	63.29	63.09	63.24	933,519	-0.02(-0.02%)
Dec 21, 2004	62.87	63.34	62.79	63.26	1,337,617	+0.63(+1.00%)
Dec 20, 2004	62.87	63.32	62.63	62.63	1,248,399	-0.08(-0.13%)
Dec 17, 2004	62.09	62.82	62.09	62.71	1,952,855	+0.17(+0.27%)
Dec 16, 2004	62.84	63.01	62.31	62.54	1,411,529	-0.48(-0.76%)
Dec 15, 2004	62.30	63.15	62.09	63.03	1,720,391	+0.45(+0.72%)
Dec 14, 2004	62.61	62.67	62.08	62.58	1,436,908	-0.09(-0.15%)
Dec 13, 2004	62.28	62.67	61.61	62.67	2,822,797	+0.66(+1.06%)
Dec 10, 2004	60.73	62.87	60.73	62.01	4,031,297	+1.48(+2.44%)
Dec 09, 2004	59.97	60.54	59.27	60.53	1,737,005	+0.45(+0.75%)
Dec 08, 2004	60.08	60.24	59.55	60.08	1,440,963	-0.07(-0.11%)
Dec 07, 2004	60.66	61.02	60.14	60.15	1,657,729	-0.50(-0.83%)
Dec 06, 2004	59.74	60.99	59.74	60.66	1,704,301	+0.08(+0.14%)
Dec 03, 2004	60.89	61.16	60.24	60.57	1,546,403	-0.51(-0.84%)
Dec 02, 2004	60.56	61.38	60.37	61.08	2,332,752	+0.47(+0.77%)
Dec 01, 2004	60.12	60.85	60.12	60.62	1,576,753	+0.55(+0.92%)
Nov 30, 2004	60.02	60.32	59.71	60.07	1,481,909	+0.05(+0.09%)
Nov 29, 2004	60.85	60.90	59.84	60.01	1,712,019	-1.12(-1.84%)
Nov 26, 2004	61.08	61.15	60.92	61.14	494,231	-0.01(-0.01%)
Nov 24, 2004	60.77	61.15	60.69	61.15	1,443,318	+0.40(+0.65%)
Nov 23, 2004	59.79	61.00	59.76	60.75	1,966,460	+0.96(+1.61%)
Nov 22, 2004	59.49	59.99	58.81	59.79	1,389,944	+0.41(+0.70%)
Nov 19, 2004	60.59	60.78	59.26	59.37	1,513,437	-1.20(-1.98%)
Nov 18, 2004	60.22	60.82	60.21	60.57	947,124	+0.35(+0.58%)
Nov 17, 2004	59.97	61.11	59.88	60.22	2,046,129	+0.34(+0.57%)
Nov 16, 2004	60.92	60.93	59.85	59.88	1,695,928	-1.07(-1.76%)
Nov 15, 2004	60.66	61.13	60.50	60.95	1,778,736	+0.01(+0.01%)
Nov 12, 2004	60.69	61.02	60.31	60.94	1,789,332	+0.36(+0.59%)
Nov 11, 2004	60.12	60.63	60.01	60.58	2,296,515	+0.46(+0.76%)
Nov 10, 2004	59.62	60.32	59.60	60.12	2,340,993	+0.69(+1.16%)
Nov 09, 2004	57.94	59.54	57.94	59.43	2,502,162	+0.54(+0.91%)
Nov 08, 2004	58.68	59.17	58.49	58.90	1,853,041	-0.07(-0.12%)
Nov 05, 2004	58.63	59.24	58.39	58.97	1,953,640	+0.49(+0.84%)
Nov 04, 2004	57.32	58.49	57.04	58.48	2,020,488	+1.33(+2.33%)
Nov 03, 2004	57.55	57.83	56.88	57.15	2,017,218	+0.23(+0.40%)
Nov 02, 2004	57.17	57.50	56.77	56.92	2,301,617	-0.02(-0.03%)
Nov 01, 2004	56.53	57.13	56.44	56.93	2,101,727	+0.55(+0.98%)
Oct 29, 2004	56.18	56.56	55.92	56.38	1,844,276	+0.34(+0.60%)
Oct 28, 2004	56.12	56.43	55.92	56.05	1,359,725	-0.31(-0.54%)
Oct 27, 2004	55.61	56.48	55.11	56.35	2,254,653	+0.68(+1.22%)
Oct 26, 2004	53.88	55.67	53.86	55.67	2,616,104	+1.79(+3.32%)
Oct 25, 2004	53.39	53.95	52.97	53.88	1,990,008	+0.53(+0.99%)
Oct 22, 2004	54.14	54.18	52.96	53.36	1,893,202	-0.63(-1.16%)
Oct 21, 2004	54.08	54.81	53.44	53.98	5,065,023	+1.20(+2.27%)
Oct 20, 2004	53.17	53.49	51.69	52.78	3,556,557	-0.73(-1.36%)
Oct 19, 2004	53.40	54.12	52.84	53.51	2,144,504	+0.24(+0.44%)
Oct 18, 2004	53.25	53.51	52.94	53.27	1,629,342	-0.17(-0.31%)
Oct 15, 2004	53.29	53.45	52.79	53.44	2,168,575	+0.53(+1.00%)
Oct 14, 2004	53.91	53.92	52.81	52.91	3,336,913	-1.09(-2.01%)
Oct 13, 2004	55.26	55.41	53.97	54.00	1,761,337	-1.07(-1.94%)
Oct 12, 2004	54.58	55.24	54.50	55.07	2,398,423	-0.85(-1.52%)
Oct 11, 2004	55.86	56.03	55.75	55.92	633,945	+0.16(+0.29%)
Oct 08, 2004	56.22	56.23	55.57	55.76	1,601,477	-0.71(-1.26%)
Oct 07, 2004	56.99	57.20	56.47	56.47	1,693,181	-0.93(-1.62%)
Oct 06, 2004	56.94	57.40	56.83	57.40	1,601,347	+0.58(+1.02%)
Oct 05, 2004	57.25	57.32	56.68	56.82	1,552,421	-0.43(-0.75%)
Oct 04, 2004	57.32	57.71	57.21	57.25	1,158,657	+0.25(+0.44%)
Oct 01, 2004	56.78	57.22	56.64	57.00	1,751,264	+0.50(+0.89%)
Sep 30, 2004	56.92	56.96	56.18	56.49	2,181,003	-0.49(-0.86%)
Sep 29, 2004	57.32	57.71	56.90	56.98	2,793,232	-0.34(-0.59%)
Sep 28, 2004	56.46	57.32	56.16	57.32	2,622,384	+1.15(+2.06%)
Sep 27, 2004	56.03	56.41	55.72	56.16	1,502,055	-0.10(-0.18%)
Sep 24, 2004	55.74	56.45	55.71	56.26	1,024,045	+0.64(+1.15%)
Sep 23, 2004	56.01	56.09	55.60	55.62	1,605,533	-0.52(-0.93%)
Sep 22, 2004	55.99	56.35	55.91	56.14	1,980,327	-0.42(-0.74%)
Sep 21, 2004	55.74	56.66	55.61	56.56	1,906,807	+0.95(+1.70%)
Sep 20, 2004	55.76	55.92	55.37	55.61	1,010,179	-0.33(-0.59%)
Sep 17, 2004	55.83	56.18	55.65	55.94	1,489,759	+0.43(+0.77%)
Sep 16, 2004	54.85	55.88	54.85	55.51	1,353,838	-0.12(-0.22%)
Sep 15, 2004	56.64	56.79	55.57	55.63	2,450,619	-0.57(-1.01%)
Sep 14, 2004	55.61	56.22	55.57	56.20	2,115,724	+0.17(+0.30%)
Sep 13, 2004	55.42	56.30	55.20	56.03	2,212,268	+0.57(+1.03%)
Sep 10, 2004	53.88	55.49	53.88	55.46	4,307,716	+2.25(+4.22%)
Sep 09, 2004	53.17	53.34	52.52	53.21	1,713,196	+0.11(+0.22%)
Sep 08, 2004	53.73	53.97	53.06	53.10	1,859,844	-0.63(-1.17%)
Sep 07, 2004	52.82	54.06	52.79	53.72	1,998,642	+1.30(+2.48%)
Sep 03, 2004	52.80	53.26	52.38	52.42	1,014,365	-0.45(-0.85%)
Sep 02, 2004	52.31	52.96	52.03	52.87	994,219	+0.66(+1.26%)
Sep 01, 2004	51.83	52.67	51.44	52.22	1,160,358	+0.42(+0.81%)
Aug 31, 2004	52.10	52.36	51.61	51.80	1,867,300	-0.28(-0.53%)
Aug 30, 2004	52.51	52.67	52.03	52.07	1,140,474	-0.61(-1.16%)
Aug 27, 2004	53.11	53.17	52.59	52.68	1,706,132	-0.50(-0.95%)
Aug 26, 2004	53.28	53.43	52.91	53.19	2,125,012	-0.70(-1.29%)
Aug 25, 2004	53.79	53.88	53.05	53.88	1,958,350	+0.02(+0.04%)
Aug 24, 2004	54.07	54.13	53.44	53.86	948,171	+0.13(+0.24%)
Aug 23, 2004	54.18	54.40	53.72	53.73	1,152,509	-0.43(-0.79%)
Aug 20, 2004	53.51	54.33	53.47	54.16	1,895,819	+0.69(+1.29%)
Aug 19, 2004	53.51	53.85	53.30	53.47	1,572,697	-0.11(-0.20%)
Aug 18, 2004	53.20	53.62	52.87	53.58	1,743,677	+0.37(+0.69%)
Aug 17, 2004	53.51	54.17	53.04	53.21	2,279,640	+0.07(+0.13%)
Aug 16, 2004	51.84	53.40	51.84	53.14	2,353,029	+1.15(+2.21%)
Aug 13, 2004	51.36	52.13	51.36	52.00	2,038,672	+0.63(+1.24%)
Aug 12, 2004	51.33	51.49	51.05	51.36	2,070,199	-0.12(-0.24%)
Aug 11, 2004	51.43	51.56	50.80	51.48	2,763,144	-0.69(-1.32%)
Aug 10, 2004	50.85	52.17	50.69	52.17	2,130,507	+1.93(+3.83%)
Aug 09, 2004	50.57	50.70	50.08	50.25	1,545,618	-0.17(-0.33%)
Aug 06, 2004	50.81	51.15	50.11	50.41	3,012,745	-0.75(-1.46%)
Aug 05, 2004	52.36	52.36	51.16	51.16	1,670,942	-1.20(-2.29%)
Aug 04, 2004	52.39	52.81	51.92	52.36	1,161,012	-0.32(-0.61%)
Aug 03, 2004	53.02	53.51	52.66	52.68	1,728,764	-0.46(-0.86%)
Aug 02, 2004	52.45	53.30	52.24	53.14	1,471,052	+0.15(+0.29%)
Jul 30, 2004	52.78	52.99	52.36	52.99	1,349,914	+0.26(+0.49%)
Jul 29, 2004	52.21	53.07	52.00	52.73	1,503,233	+0.90(+1.74%)
Jul 28, 2004	52.20	52.98	51.48	51.83	1,930,224	-0.57(-1.08%)
Jul 27, 2004	52.29	52.53	51.71	52.39	1,947,361	+0.22(+0.42%)
Jul 26, 2004	52.31	52.52	51.81	52.17	1,659,822	+0.21(+0.41%)
Jul 23, 2004	52.77	53.10	51.68	51.96	2,522,438	-1.02(-1.92%)
Jul 22, 2004	50.46	53.16	50.46	52.97	5,960,475	+2.52(+5.00%)
Jul 21, 2004	50.82	51.31	50.40	50.45	2,836,664	-0.24(-0.47%)
Jul 20, 2004	49.95	50.83	49.89	50.69	2,541,799	+0.85(+1.70%)
Jul 19, 2004	50.45	50.45	49.63	49.84	3,446,670	-0.63(-1.24%)
Jul 16, 2004	50.78	51.15	50.38	50.47	1,536,984	-0.08(-0.15%)
Jul 15, 2004	50.59	50.92	50.35	50.54	1,260,826	-0.05(-0.09%)
Jul 14, 2004	50.45	51.28	50.23	50.59	1,470,267	-0.18(-0.35%)
Jul 13, 2004	51.02	51.17	50.60	50.77	1,377,124	-0.33(-0.64%)
Jul 12, 2004	50.77	51.53	50.66	51.09	1,730,333	+0.33(+0.65%)
Jul 09, 2004	51.75	51.83	50.51	50.77	2,628,009	-0.87(-1.69%)
Jul 08, 2004	52.36	52.36	51.50	51.64	1,612,074	-0.70(-1.34%)
Jul 07, 2004	51.97	52.74	51.97	52.34	1,641,639	+0.47(+0.91%)
Jul 06, 2004	52.05	52.36	51.50	51.87	1,332,777	-0.18(-0.35%)
Jul 02, 2004	52.45	52.56	51.90	52.05	1,331,599	-0.40(-0.76%)
Jul 01, 2004	52.71	52.92	52.03	52.45	1,795,873	+0.18(+0.34%)
Jun 30, 2004	52.08	52.57	51.84	52.27	1,810,525	+0.19(+0.37%)
Jun 29, 2004	52.59	52.60	51.71	52.08	2,437,406	-0.69(-1.30%)
Jun 28, 2004	53.74	54.03	52.67	52.77	3,374,720	-0.94(-1.75%)
Jun 25, 2004	53.51	54.06	53.36	53.71	1,875,542	+0.06(+0.11%)
Jun 24, 2004	53.91	54.19	53.45	53.65	1,660,084	-0.37(-0.69%)
Jun 23, 2004	54.07	54.16	53.22	54.02	2,482,146	-0.04(-0.07%)
Jun 22, 2004	53.82	54.23	53.07	54.06	2,451,273	-0.12(-0.23%)
Jun 21, 2004	54.63	54.85	54.18	54.18	1,238,326	-0.38(-0.70%)
Jun 18, 2004	54.46	55.27	54.39	54.56	2,828,946	-0.46(-0.83%)
Jun 17, 2004	54.27	55.13	54.10	55.02	2,471,681	+0.57(+1.05%)
Jun 16, 2004	54.10	54.57	54.07	54.45	1,418,070	+0.34(+0.64%)
Jun 15, 2004	54.08	54.45	53.87	54.11	2,442,247	+0.41(+0.75%)
Jun 14, 2004	53.44	54.04	53.18	53.70	2,175,377	+0.07(+0.13%)
Jun 10, 2004	53.82	54.10	53.20	53.63	2,089,299	-0.50(-0.92%)
Jun 09, 2004	54.61	54.91	53.82	54.13	1,896,996	-0.48(-0.88%)
Jun 08, 2004	54.43	54.92	54.29	54.61	1,705,740	-0.32(-0.58%)
Jun 07, 2004	53.62	55.00	53.62	54.93	2,069,938	+1.53(+2.86%)
Jun 04, 2004	52.82	53.62	52.70	53.40	1,811,572	+1.18(+2.27%)
Jun 03, 2004	52.80	52.95	52.13	52.22	1,660,084	-1.04(-1.95%)
Jun 02, 2004	53.36	53.66	52.58	53.26	1,452,344	+0.22(+0.42%)
Jun 01, 2004	53.36	53.39	52.39	53.04	2,143,065	-0.52(-0.97%)
May 28, 2004	53.55	53.85	53.36	53.56	1,279,795	+0.05(+0.10%)
May 27, 2004	52.86	53.76	52.86	53.50	2,867,275	+0.74(+1.41%)
May 26, 2004	52.90	53.31	52.52	52.76	1,833,157	-0.18(-0.33%)
May 25, 2004	51.45	53.08	51.05	52.94	3,584,029	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.93	51.48	1,905,761	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.17	51.35	1,821,645	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.46	51.12	2,247,982	+0.67(+1.33%)
May 19, 2004	50.73	51.76	50.39	50.45	3,026,220	+0.22(+0.44%)
May 18, 2004	49.62	50.30	49.58	50.23	2,225,350	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.43	2,216,585	-0.90(-1.79%)
May 14, 2004	50.19	50.76	49.99	50.33	1,984,644	+0.21(+0.41%)
May 13, 2004	49.30	50.57	49.11	50.12	4,107,695	+0.75(+1.52%)
May 12, 2004	49.00	49.50	48.57	49.37	4,453,448	+0.91(+1.88%)
May 11, 2004	47.66	48.64	47.52	48.46	4,033,128	+1.35(+2.86%)
May 10, 2004	48.62	48.73	46.74	47.12	6,122,820	-1.77(-3.63%)
May 07, 2004	49.99	50.49	48.73	48.89	5,031,665	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.31	50.82	2,848,830	-0.37(-0.73%)
May 05, 2004	51.07	51.88	50.95	51.19	2,482,800	+0.12(+0.24%)
May 04, 2004	50.21	51.56	50.14	51.07	3,088,097	+0.91(+1.81%)