Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	52.07	52.56	51.83	52.26	1,810,757	+0.19(+0.37%)
Jun 29, 2004	52.59	52.59	51.71	52.07	2,437,719	-0.69(-1.30%)
Jun 28, 2004	53.73	54.02	52.66	52.76	3,375,152	-0.94(-1.75%)
Jun 25, 2004	53.50	54.05	53.36	53.70	1,875,782	+0.06(+0.11%)
Jun 24, 2004	53.90	54.18	53.44	53.64	1,660,297	-0.37(-0.69%)
Jun 23, 2004	54.06	54.15	53.21	54.01	2,482,464	-0.04(-0.07%)
Jun 22, 2004	53.81	54.22	53.06	54.05	2,451,587	-0.12(-0.23%)
Jun 21, 2004	54.62	54.84	54.18	54.18	1,238,484	-0.38(-0.70%)
Jun 18, 2004	54.46	55.26	54.38	54.56	2,829,308	-0.46(-0.83%)
Jun 17, 2004	54.27	55.12	54.09	55.02	2,471,997	+0.57(+1.05%)
Jun 16, 2004	54.09	54.56	54.06	54.44	1,418,252	+0.34(+0.64%)
Jun 15, 2004	54.08	54.44	53.86	54.10	2,442,559	+0.40(+0.75%)
Jun 14, 2004	53.43	54.04	53.17	53.69	2,175,656	+0.07(+0.13%)
Jun 10, 2004	53.81	54.09	53.20	53.62	2,089,566	-0.50(-0.92%)
Jun 09, 2004	54.60	54.90	53.81	54.12	1,897,239	-0.48(-0.88%)
Jun 08, 2004	54.42	54.91	54.28	54.60	1,705,958	-0.32(-0.58%)
Jun 07, 2004	53.62	54.99	53.62	54.92	2,070,203	+1.53(+2.86%)
Jun 04, 2004	52.81	53.62	52.69	53.40	1,811,804	+1.18(+2.27%)
Jun 03, 2004	52.79	52.94	52.12	52.21	1,660,297	-1.04(-1.95%)
Jun 02, 2004	53.35	53.66	52.57	53.25	1,452,530	+0.22(+0.42%)
Jun 01, 2004	53.35	53.39	52.39	53.03	2,143,340	-0.52(-0.97%)
May 28, 2004	53.54	53.85	53.35	53.55	1,279,959	+0.05(+0.10%)
May 27, 2004	52.85	53.75	52.85	53.49	2,867,643	+0.74(+1.41%)
May 26, 2004	52.89	53.30	52.51	52.75	1,833,391	-0.18(-0.33%)
May 25, 2004	51.45	53.07	51.04	52.93	3,584,488	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.92	51.48	1,906,005	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.16	51.34	1,821,878	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.45	51.12	2,248,269	+0.67(+1.33%)
May 19, 2004	50.73	51.75	50.38	50.45	3,026,607	+0.22(+0.44%)
May 18, 2004	49.61	50.29	49.57	50.22	2,225,635	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.42	2,216,869	-0.90(-1.79%)
May 14, 2004	50.19	50.75	49.98	50.32	1,984,898	+0.21(+0.41%)
May 13, 2004	49.30	50.56	49.11	50.12	4,108,221	+0.75(+1.52%)
May 12, 2004	48.99	49.50	48.56	49.37	4,454,018	+0.91(+1.88%)
May 11, 2004	47.66	48.63	47.51	48.46	4,033,645	+1.35(+2.86%)
May 10, 2004	48.61	48.73	46.74	47.11	6,123,604	-1.77(-3.63%)
May 07, 2004	49.99	50.48	48.73	48.89	5,032,309	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.30	50.81	2,849,195	-0.37(-0.73%)
May 05, 2004	51.06	51.87	50.94	51.19	2,483,118	+0.12(+0.24%)
May 04, 2004	50.20	51.55	50.13	51.06	3,088,492	+0.91(+1.81%)
May 03, 2004	49.99	50.54	49.30	50.15	2,901,006	+0.07(+0.14%)
Apr 30, 2004	50.64	50.88	49.71	50.09	1,819,392	-0.41(-0.82%)
Apr 29, 2004	50.94	51.78	50.16	50.50	2,885,436	-0.25(-0.50%)
Apr 28, 2004	52.17	52.18	50.56	50.75	3,445,279	-1.55(-2.97%)
Apr 27, 2004	51.90	53.39	51.90	52.30	3,193,814	+0.57(+1.11%)
Apr 26, 2004	52.74	52.81	51.37	51.73	4,555,153	-0.89(-1.70%)
Apr 23, 2004	53.88	53.95	52.51	52.62	4,137,659	-1.38(-2.55%)
Apr 22, 2004	54.12	54.76	52.20	54.00	9,998,416	-0.60(-1.09%)
Apr 21, 2004	55.02	55.02	52.99	54.60	4,267,709	-0.42(-0.76%)
Apr 20, 2004	56.38	56.86	54.99	55.02	2,539,508	-1.37(-2.43%)
Apr 19, 2004	56.35	56.38	55.57	56.38	2,650,587	+0.04(+0.07%)
Apr 16, 2004	55.07	56.35	54.43	56.35	3,735,733	+1.52(+2.77%)
Apr 15, 2004	55.99	56.02	54.27	54.82	4,697,109	-1.09(-1.94%)
Apr 14, 2004	57.13	57.21	55.37	55.91	3,093,202	-1.49(-2.60%)
Apr 13, 2004	59.16	59.17	57.03	57.40	2,841,476	-1.85(-3.12%)
Apr 12, 2004	58.36	59.36	58.33	59.25	2,742,041	+1.61(+2.80%)
Apr 08, 2004	57.98	58.53	57.29	57.64	1,610,579	-0.34(-0.59%)
Apr 07, 2004	58.70	58.70	57.41	57.98	1,758,815	-0.73(-1.25%)
Apr 06, 2004	57.94	58.97	57.71	58.72	2,036,840	+0.47(+0.81%)
Apr 05, 2004	57.32	58.44	57.02	58.24	3,301,361	+0.92(+1.61%)
Apr 02, 2004	59.08	59.10	56.75	57.32	3,145,144	-0.77(-1.33%)
Apr 01, 2004	58.86	59.00	57.36	58.09	2,147,657	+0.44(+0.76%)
Mar 31, 2004	58.20	58.32	57.47	57.65	2,534,275	-0.27(-0.46%)
Mar 30, 2004	57.09	58.63	56.80	57.92	4,195,488	+0.83(+1.46%)
Mar 29, 2004	56.51	57.32	56.33	57.09	1,901,949	+0.79(+1.41%)
Mar 26, 2004	55.15	56.84	54.98	56.29	2,563,059	+1.11(+2.01%)
Mar 25, 2004	55.05	55.40	54.57	55.18	2,751,723	+0.54(+0.99%)
Mar 24, 2004	54.65	54.92	53.50	54.64	4,108,352	-0.20(-0.36%)
Mar 23, 2004	55.03	55.37	54.55	54.84	2,085,118	+0.04(+0.07%)
Mar 22, 2004	55.30	55.30	54.04	54.80	2,894,725	-0.53(-0.97%)
Mar 19, 2004	56.10	56.74	55.18	55.34	2,425,028	-1.09(-1.94%)
Mar 18, 2004	55.41	56.69	55.40	56.43	2,282,548	+0.37(+0.67%)
Mar 17, 2004	55.76	56.35	55.32	56.06	2,081,455	+0.47(+0.84%)
Mar 16, 2004	55.99	56.02	55.19	55.59	2,736,938	-0.03(-0.05%)
Mar 15, 2004	56.18	56.18	55.42	55.62	2,603,225	-0.56(-0.99%)
Mar 12, 2004	55.11	56.30	55.10	56.18	2,294,454	+1.25(+2.28%)
Mar 11, 2004	56.37	56.38	54.85	54.92	3,527,444	-1.51(-2.68%)
Mar 10, 2004	57.21	57.42	56.37	56.44	6,043,271	+0.79(+1.41%)
Mar 09, 2004	56.88	57.20	55.41	55.65	3,515,015	-1.22(-2.15%)
Mar 08, 2004	56.81	57.32	55.64	56.87	4,061,513	+0.48(+0.85%)
Mar 05, 2004	55.60	56.56	55.23	56.39	2,865,157	+0.29(+0.52%)
Mar 04, 2004	55.45	56.16	54.47	56.10	2,940,910	+1.61(+2.95%)
Mar 03, 2004	54.01	54.57	53.96	54.50	1,897,239	+0.23(+0.42%)
Mar 02, 2004	54.27	54.73	54.10	54.27	2,029,906	-0.17(-0.31%)
Mar 01, 2004	54.30	54.57	53.95	54.43	1,775,431	+0.38(+0.71%)
Feb 27, 2004	53.36	54.56	53.36	54.05	2,252,849	-0.21(-0.39%)
Feb 26, 2004	53.92	54.74	53.50	54.27	2,502,089	+0.18(+0.33%)
Feb 25, 2004	52.59	54.23	52.49	54.09	2,672,829	+1.61(+3.07%)
Feb 24, 2004	53.39	53.39	52.00	52.48	3,421,598	-1.02(-1.90%)
Feb 23, 2004	54.46	54.46	53.31	53.49	2,445,569	-0.86(-1.59%)
Feb 20, 2004	55.22	55.25	53.85	54.36	2,642,737	-0.86(-1.56%)
Feb 19, 2004	55.11	55.60	54.96	55.22	1,965,666	+0.46(+0.84%)
Feb 18, 2004	55.01	55.20	54.57	54.76	1,311,229	-0.35(-0.64%)
Feb 17, 2004	56.18	56.18	54.38	55.12	3,496,698	-0.72(-1.29%)
Feb 13, 2004	56.16	56.24	55.28	55.83	1,656,110	-0.34(-0.61%)
Feb 12, 2004	56.41	56.71	56.01	56.18	1,780,403	-0.54(-0.94%)
Feb 11, 2004	55.68	56.93	54.87	56.71	3,182,563	+1.62(+2.94%)
Feb 10, 2004	55.28	55.43	54.76	55.09	1,407,392	-0.19(-0.35%)
Feb 09, 2004	55.80	56.37	55.22	55.28	2,310,416	+0.53(+0.96%)
Feb 06, 2004	53.08	54.92	53.01	54.76	1,777,917	+1.52(+2.86%)
Feb 05, 2004	53.94	54.11	52.80	53.23	2,384,861	-0.70(-1.30%)
Feb 04, 2004	53.88	54.47	53.71	53.94	1,613,850	-0.90(-1.64%)
Feb 03, 2004	54.57	54.99	54.46	54.84	2,070,072	+0.21(+0.38%)
Feb 02, 2004	54.23	55.26	54.08	54.63	2,228,513	+0.31(+0.56%)
Jan 30, 2004	53.81	54.85	53.52	54.33	2,971,395	+1.13(+2.13%)
Jan 29, 2004	53.73	53.79	52.81	53.20	3,455,092	-0.61(-1.14%)
Jan 28, 2004	55.81	55.92	53.43	53.81	3,546,153	-2.15(-3.84%)
Jan 27, 2004	56.18	56.25	55.51	55.96	3,115,837	-0.34(-0.60%)
Jan 26, 2004	55.60	56.37	54.95	56.29	5,265,849	-0.31(-0.55%)
Jan 23, 2004	56.25	56.79	56.07	56.61	4,201,637	-0.07(-0.12%)
Jan 22, 2004	54.14	56.71	54.14	56.67	8,619,152	+3.29(+6.16%)
Jan 21, 2004	52.09	53.54	51.87	53.39	6,047,066	+1.49(+2.87%)
Jan 20, 2004	51.97	53.31	51.42	51.90	6,944,071	+0.48(+0.94%)
Jan 16, 2004	51.29	51.59	51.10	51.42	3,929,631	+0.13(+0.25%)
Jan 15, 2004	49.68	51.71	49.67	51.29	7,547,613	+1.77(+3.57%)
Jan 14, 2004	49.16	49.56	48.65	49.52	2,052,540	+0.36(+0.73%)
Jan 13, 2004	49.03	49.42	48.50	49.16	2,575,619	+0.08(+0.17%)
Jan 12, 2004	49.12	49.47	48.89	49.08	3,777,731	+0.15(+0.30%)
Jan 09, 2004	49.43	49.43	48.85	48.93	3,213,178	-0.62(-1.25%)
Jan 08, 2004	48.92	49.65	48.67	49.55	4,807,534	+0.70(+1.44%)
Jan 07, 2004	48.63	48.88	48.34	48.85	3,179,553	+0.15(+0.31%)
Jan 06, 2004	47.73	48.81	47.48	48.69	4,367,405	+0.92(+1.94%)
Jan 05, 2004	47.08	48.17	46.81	47.77	3,899,277	+1.73(+3.77%)
Jan 02, 2004	46.88	47.08	45.89	46.04	1,759,470	-0.81(-1.73%)
Dec 31, 2003	46.60	47.01	46.41	46.85	1,285,716	+0.16(+0.34%)
Dec 30, 2003	46.92	47.04	46.51	46.68	1,291,211	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,573	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.00	46.19	366,730	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.94	46.36	520,069	-0.02(-0.03%)
Dec 23, 2003	46.39	46.39	45.94	46.37	1,389,599	+0.11(+0.25%)
Dec 22, 2003	45.64	46.30	45.64	46.26	2,935,023	+0.62(+1.36%)
Dec 19, 2003	45.32	45.78	44.99	45.64	3,311,697	+0.32(+0.71%)
Dec 18, 2003	43.21	45.39	43.96	45.32	4,493,007	+2.10(+4.86%)
Dec 17, 2003	43.18	43.38	42.83	43.21	1,611,233	+0.03(+0.07%)
Dec 16, 2003	42.39	43.26	42.39	43.18	2,690,492	+0.79(+1.88%)
Dec 15, 2003	42.99	43.76	42.29	42.39	3,239,999	-0.60(-1.40%)
Dec 12, 2003	43.09	43.09	42.73	42.99	1,726,237	+0.20(+0.46%)
Dec 11, 2003	42.46	43.18	42.44	42.79	3,902,679	+0.53(+1.25%)
Dec 10, 2003	43.70	43.83	42.15	42.27	4,845,738	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,726	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.82	45.16	1,662,913	-0.06(-0.14%)
Dec 05, 2003	45.40	45.40	45.10	45.22	1,359,899	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.68	45.94	1,478,305	-0.19(-0.41%)
Dec 03, 2003	45.74	46.63	45.63	46.13	2,491,623	+0.62(+1.36%)
Dec 02, 2003	45.99	46.01	45.48	45.51	2,145,695	-0.50(-1.10%)
Dec 01, 2003	45.87	46.13	45.67	46.01	2,103,173	+0.37(+0.80%)
Nov 28, 2003	45.55	45.74	45.19	45.65	780,562	-0.01(-0.02%)
Nov 26, 2003	45.02	45.65	44.75	45.65	2,068,894	+0.79(+1.77%)
Nov 25, 2003	44.90	45.56	44.85	44.86	2,102,650	+0.08(+0.19%)
Nov 24, 2003	43.43	44.90	43.41	44.77	3,042,177	+1.59(+3.68%)
Nov 21, 2003	43.58	44.02	43.19	43.18	2,452,110	-0.40(-0.91%)
Nov 20, 2003	44.22	44.52	43.57	43.58	2,129,471	-0.78(-1.76%)
Nov 19, 2003	43.99	44.41	43.22	44.36	2,507,061	+0.30(+0.68%)
Nov 18, 2003	44.67	44.69	43.96	44.06	2,047,568	-0.23(-0.52%)
Nov 17, 2003	43.83	44.98	43.74	44.29	3,334,855	-0.69(-1.53%)
Nov 14, 2003	45.90	46.20	44.98	44.98	2,024,803	-0.93(-2.03%)
Nov 13, 2003	46.19	46.19	45.74	45.91	2,410,505	-0.27(-0.58%)
Nov 12, 2003	45.52	46.23	45.48	46.18	2,045,867	+0.73(+1.60%)
Nov 11, 2003	45.31	45.90	45.45	45.45	2,733,275	+0.15(+0.32%)
Nov 10, 2003	45.74	45.99	45.19	45.31	2,883,866	-0.55(-1.20%)
Nov 07, 2003	46.70	46.94	45.85	45.86	2,556,386	-0.73(-1.56%)
Nov 06, 2003	46.84	46.85	45.91	46.59	2,765,722	-0.25(-0.54%)
Nov 05, 2003	47.16	47.16	46.42	46.84	2,343,779	-0.32(-0.68%)
Nov 04, 2003	46.79	47.34	46.79	47.16	3,163,330	-0.08(-0.18%)
Nov 03, 2003	46.47	47.33	46.23	47.24	3,989,773	+0.77(+1.66%)
Oct 31, 2003	45.74	46.92	45.64	46.47	4,931,173	+0.63(+1.38%)
Oct 30, 2003	48.44	47.31	45.47	45.84	8,931,063	-2.61(-5.38%)
Oct 29, 2003	49.01	49.01	48.25	48.44	3,993,609	-0.57(-1.15%)
Oct 28, 2003	47.69	48.89	47.19	49.01	4,280,792	+1.82(+3.85%)
Oct 27, 2003	47.46	48.04	46.96	47.19	2,097,809	-0.17(-0.35%)
Oct 24, 2003	47.75	47.75	46.95	47.36	2,989,712	-0.40(-0.83%)
Oct 23, 2003	45.86	48.45	45.86	47.75	6,189,807	+1.82(+3.96%)
Oct 22, 2003	47.22	47.22	45.93	45.94	3,658,410	-1.28(-2.72%)
Oct 21, 2003	46.75	47.27	46.67	47.22	3,023,205	+0.55(+1.18%)
Oct 20, 2003	46.24	46.73	46.16	46.67	2,214,121	+0.43(+0.93%)
Oct 17, 2003	46.86	47.27	46.09	46.24	2,075,305	-0.62(-1.32%)
Oct 16, 2003	46.36	46.95	46.25	46.86	3,030,794	+0.05(+0.10%)
Oct 15, 2003	47.48	47.58	46.58	46.81	2,728,303	-0.84(-1.76%)
Oct 14, 2003	48.15	47.75	47.20	47.66	3,615,234	-0.50(-1.03%)
Oct 13, 2003	47.38	48.42	47.38	48.15	2,064,446	+0.78(+1.65%)
Oct 10, 2003	48.37	48.37	47.23	47.37	4,580,928	-0.99(-2.05%)
Oct 09, 2003	46.48	48.53	46.48	48.37	4,849,140	+1.89(+4.06%)
Oct 08, 2003	46.29	47.01	45.97	46.48	3,249,419	+0.18(+0.40%)
Oct 07, 2003	46.13	46.39	45.67	46.29	3,480,343	+0.16(+0.35%)
Oct 06, 2003	45.63	46.24	45.63	46.13	2,484,819	+0.50(+1.11%)
Oct 03, 2003	46.01	46.43	45.52	45.63	3,247,457	+0.34(+0.74%)
Oct 02, 2003	44.96	45.40	44.88	45.29	2,509,155	+0.50(+1.11%)
Oct 01, 2003	43.60	44.83	43.58	44.80	2,669,689	+1.20(+2.75%)
Sep 30, 2003	43.80	44.31	43.05	43.60	2,968,386	-0.55(-1.25%)
Sep 29, 2003	43.00	44.18	42.95	44.15	2,913,173	+1.15(+2.67%)
Sep 26, 2003	43.92	44.02	42.90	43.00	3,357,489	-0.92(-2.09%)
Sep 25, 2003	44.70	45.07	44.09	43.92	3,168,302	-0.77(-1.73%)
Sep 24, 2003	45.82	45.96	44.58	44.69	3,820,907	-1.32(-2.87%)
Sep 23, 2003	46.16	46.30	45.79	46.01	4,009,179	-0.28(-0.59%)
Sep 22, 2003	47.08	46.91	46.05	46.29	3,068,344	-0.79(-1.69%)
Sep 19, 2003	47.04	47.31	46.16	47.08	3,276,241	+0.04(+0.08%)
Sep 18, 2003	46.51	47.25	45.92	47.04	4,075,904	+0.54(+1.15%)
Sep 17, 2003	45.84	47.04	45.76	46.51	3,991,777	+0.65(+1.42%)
Sep 16, 2003	45.16	45.94	45.02	45.86	3,334,855	+0.70(+1.54%)
Sep 15, 2003	44.91	45.43	44.85	45.16	2,859,138	+0.32(+0.72%)
Sep 12, 2003	44.33	44.94	43.68	44.84	3,157,966	+0.33(+0.74%)
Sep 11, 2003	45.03	45.25	44.35	44.51	4,222,309	-0.51(-1.14%)
Sep 10, 2003	44.15	46.02	43.88	45.03	12,495,141	+2.19(+5.10%)
Sep 09, 2003	42.21	43.03	41.56	42.84	3,802,459	+0.50(+1.17%)
Sep 08, 2003	41.77	42.39	41.66	42.34	2,825,775	+1.13(+2.74%)
Sep 05, 2003	41.09	42.54	40.85	41.21	3,318,369	+0.12(+0.30%)
Sep 04, 2003	41.39	41.39	40.72	41.09	3,729,322	-0.30(-0.72%)
Sep 03, 2003	42.47	42.65	41.20	41.39	4,658,906	-1.08(-2.54%)
Sep 02, 2003	40.59	42.50	40.57	42.47	3,724,874	+1.65(+4.05%)
Aug 29, 2003	40.24	40.81	40.17	40.81	1,479,744	+0.39(+0.96%)
Aug 28, 2003	40.04	40.51	39.32	40.42	1,928,116	+0.41(+1.01%)
Aug 27, 2003	40.31	40.57	39.86	40.02	2,296,809	-0.29(-0.72%)
Aug 26, 2003	39.98	40.43	39.52	40.31	2,678,978	+0.36(+0.90%)
Aug 25, 2003	39.48	40.07	39.13	39.95	2,924,163	+0.47(+1.18%)
Aug 22, 2003	39.90	39.97	39.37	39.48	2,987,880	+0.20(+0.51%)
Aug 21, 2003	39.21	39.66	38.87	39.29	2,529,565	+0.19(+0.49%)
Aug 20, 2003	38.79	39.44	38.51	39.09	2,947,452	+0.34(+0.89%)
Aug 19, 2003	38.66	38.84	38.10	38.75	2,035,270	+0.38(+1.00%)
Aug 18, 2003	38.19	38.59	37.78	38.37	2,567,507	+0.34(+0.88%)
Aug 15, 2003	37.84	38.09	37.32	38.03	1,076,641	-0.09(-0.24%)
Aug 14, 2003	37.86	38.51	37.78	38.12	1,920,789	+0.05(+0.12%)
Aug 13, 2003	38.60	38.60	37.84	38.08	3,029,486	-0.51(-1.33%)
Aug 12, 2003	38.75	39.36	38.37	38.59	11,543,055	+1.83(+4.99%)
Aug 11, 2003	36.55	37.28	36.55	36.76	3,274,278	+0.21(+0.59%)
Aug 08, 2003	35.92	36.71	35.92	36.54	2,567,507	+0.77(+2.16%)
Aug 07, 2003	35.56	35.83	35.01	35.77	3,308,949	+0.21(+0.58%)
Aug 06, 2003	35.37	36.05	34.91	35.56	4,048,298	+0.49(+1.39%)
Aug 05, 2003	35.92	36.31	35.01	35.07	3,462,942	-0.99(-2.75%)
Aug 04, 2003	36.12	36.50	34.81	36.07	3,838,831	-0.05(-0.13%)
Aug 01, 2003	36.24	36.83	36.01	36.11	2,868,558	-0.50(-1.38%)
Jul 31, 2003	36.99	37.54	36.52	36.62	3,309,865	+0.22(+0.61%)
Jul 30, 2003	36.95	37.19	36.05	36.40	3,460,849	-0.54(-1.47%)
Jul 29, 2003	37.68	37.77	36.76	36.94	3,342,966	-0.74(-1.97%)
Jul 28, 2003	38.07	38.10	37.53	37.68	2,742,957	-0.39(-1.02%)
Jul 25, 2003	36.69	38.14	36.69	38.07	3,916,809	+1.38(+3.77%)
Jul 24, 2003	36.76	37.44	36.53	36.69	3,138,733	+0.09(+0.25%)
Jul 23, 2003	37.00	37.00	36.36	36.60	3,716,631	-0.41(-1.09%)
Jul 22, 2003	37.88	37.91	36.46	37.00	4,531,211	-0.63(-1.69%)
Jul 21, 2003	37.53	38.13	37.41	37.64	3,410,608	+0.21(+0.57%)
Jul 18, 2003	37.38	37.85	36.22	37.42	10,126,634	+0.57(+1.53%)
Jul 17, 2003	38.60	39.06	34.02	36.86	26,436,140	-5.43(-12.83%)
Jul 16, 2003	41.50	42.50	40.85	42.28	6,303,372	+1.98(+4.91%)
Jul 15, 2003	42.11	42.34	40.07	40.30	5,986,751	-1.76(-4.18%)
Jul 14, 2003	40.39	42.73	40.32	42.06	7,460,739	+2.51(+6.34%)
Jul 11, 2003	38.75	39.63	38.29	39.55	2,983,693	+0.79(+2.03%)
Jul 10, 2003	39.57	39.58	38.41	38.77	3,134,808	-0.80(-2.03%)
Jul 09, 2003	39.74	39.94	39.23	39.57	2,387,347	-0.21(-0.54%)
Jul 08, 2003	39.09	39.90	39.09	39.78	3,411,655	+0.70(+1.80%)
Jul 07, 2003	38.25	39.35	38.22	39.08	3,935,780	+1.44(+3.82%)
Jul 03, 2003	37.65	38.10	37.00	37.64	1,776,740	-0.01(-0.02%)
Jul 02, 2003	37.43	38.15	36.88	37.65	3,856,102	+0.22(+0.59%)