Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	37.59	37.59	36.19	37.43	4,227,804	-0.16(-0.43%)
Jun 30, 2003	37.64	37.91	37.30	37.59	2,607,412	+0.23(+0.61%)
Jun 27, 2003	38.19	38.45	37.24	37.36	3,113,351	-0.82(-2.14%)
Jun 26, 2003	37.22	38.28	37.11	38.18	3,262,372	+0.99(+2.67%)
Jun 25, 2003	37.57	38.33	36.92	37.18	4,255,803	-0.65(-1.72%)
Jun 24, 2003	37.25	38.11	36.99	37.83	3,781,264	+0.71(+1.91%)
Jun 23, 2003	37.94	37.99	36.83	37.12	3,875,727	-0.82(-2.16%)
Jun 20, 2003	39.02	39.34	37.82	37.94	5,870,046	-0.86(-2.23%)
Jun 19, 2003	39.71	40.12	38.54	38.80	3,388,628	-0.83(-2.08%)
Jun 18, 2003	40.05	40.07	39.06	39.63	3,434,551	-0.42(-1.05%)
Jun 17, 2003	40.88	40.88	39.71	40.05	4,208,571	-0.83(-2.04%)
Jun 16, 2003	40.59	41.08	40.43	40.88	3,001,487	+0.43(+1.06%)
Jun 13, 2003	40.93	40.94	39.93	40.46	4,424,842	-0.61(-1.49%)
Jun 12, 2003	40.78	41.54	39.82	41.07	5,726,258	+0.42(+1.03%)
Jun 11, 2003	38.60	40.68	38.46	40.65	4,504,782	+1.91(+4.93%)
Jun 10, 2003	38.71	39.17	37.83	38.74	5,147,444	+0.48(+1.26%)
Jun 09, 2003	39.59	39.81	37.97	38.25	5,603,011	-1.99(-4.94%)
Jun 06, 2003	41.01	42.03	40.05	40.24	6,472,149	-0.39(-0.96%)
Jun 05, 2003	39.09	40.84	39.09	40.63	6,195,825	+0.90(+2.27%)
Jun 04, 2003	38.25	39.82	38.03	39.73	6,111,437	+1.56(+4.08%)
Jun 03, 2003	39.00	39.80	37.87	38.17	9,057,450	-1.20(-3.05%)
Jun 02, 2003	37.45	39.60	36.88	39.37	10,326,027	+2.55(+6.93%)
May 30, 2003	36.21	36.89	35.94	36.82	4,017,683	+0.60(+1.67%)
May 29, 2003	37.54	37.87	35.86	36.21	6,724,791	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.52	7,787,172	+1.65(+4.60%)
May 27, 2003	34.36	36.11	33.94	35.87	6,263,205	+1.51(+4.41%)
May 23, 2003	34.18	34.46	33.86	34.36	3,761,639	+0.18(+0.51%)
May 22, 2003	33.71	34.40	33.48	34.18	6,068,392	+0.34(+1.02%)
May 21, 2003	32.74	33.84	32.26	33.84	5,819,413	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.38	32.74	4,588,647	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,910	-1.58(-4.62%)
May 16, 2003	33.95	34.55	33.78	34.27	6,283,877	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.27	8,501,663	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.56	34.65	11,344,447	-1.27(-3.53%)
May 13, 2003	35.12	36.74	35.11	35.92	5,890,325	+0.27(+0.75%)
May 12, 2003	34.95	35.83	34.39	35.66	9,149,819	+1.33(+3.87%)
May 09, 2003	34.60	34.70	33.00	34.33	8,888,673	+0.10(+0.29%)
May 08, 2003	34.78	35.60	34.05	34.23	7,317,605	-1.36(-3.82%)
May 07, 2003	35.17	36.08	34.75	35.59	8,909,606	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,864,227	+1.67(+4.91%)
May 05, 2003	33.06	34.23	33.06	33.95	8,007,498	+1.24(+3.79%)
May 02, 2003	31.67	32.79	31.67	32.71	5,167,592	+1.05(+3.31%)
May 01, 2003	32.00	32.07	30.80	31.67	4,997,768	-0.34(-1.05%)
Apr 30, 2003	30.95	32.54	30.47	32.00	9,896,364	+1.35(+4.41%)
Apr 29, 2003	29.85	30.76	29.85	30.65	4,405,478	+0.94(+3.16%)
Apr 28, 2003	28.93	30.00	28.81	29.71	2,983,955	+0.90(+3.13%)
Apr 25, 2003	29.01	29.11	28.51	28.81	4,062,167	-0.54(-1.82%)
Apr 24, 2003	29.86	30.30	29.03	29.34	5,937,557	-0.52(-1.74%)
Apr 23, 2003	29.93	30.25	29.27	29.86	6,660,551	+0.68(+2.33%)
Apr 22, 2003	27.59	29.18	27.16	29.18	11,826,182	+0.68(+2.39%)
Apr 21, 2003	28.72	29.04	28.36	28.50	4,692,923	-0.10(-0.35%)
Apr 17, 2003	28.04	29.40	28.04	28.60	4,418,692	+0.56(+1.99%)
Apr 16, 2003	28.62	29.04	27.84	28.04	4,656,158	-0.61(-2.13%)
Apr 15, 2003	26.94	28.85	26.90	28.65	8,336,941	+1.78(+6.63%)
Apr 14, 2003	26.22	26.90	25.91	26.87	3,176,937	+0.80(+3.08%)
Apr 11, 2003	26.67	26.74	25.92	26.07	3,720,687	-0.19(-0.73%)
Apr 10, 2003	25.30	26.37	25.27	26.26	5,463,803	+1.39(+5.59%)
Apr 09, 2003	25.53	25.87	24.86	24.87	2,891,978	-0.59(-2.31%)
Apr 08, 2003	25.75	25.91	25.22	25.46	2,907,155	-0.29(-1.13%)
Apr 07, 2003	26.71	26.85	25.73	25.75	5,890,587	+0.04(+0.15%)
Apr 04, 2003	25.40	26.00	25.32	25.71	2,693,501	+0.31(+1.23%)
Apr 03, 2003	25.44	25.91	25.30	25.40	3,165,162	+0.19(+0.76%)
Apr 02, 2003	24.23	25.49	24.23	25.21	4,573,732	+1.23(+5.13%)
Apr 01, 2003	23.01	24.09	22.97	23.98	3,693,343	+1.04(+4.53%)
Mar 31, 2003	23.04	23.66	22.75	22.94	4,141,453	-0.89(-3.75%)
Mar 28, 2003	23.78	24.38	23.08	23.83	2,011,720	-0.18(-0.73%)
Mar 27, 2003	24.51	24.51	23.51	24.01	4,312,585	-0.50(-2.03%)
Mar 26, 2003	24.10	25.18	24.10	24.50	3,574,021	+0.44(+1.84%)
Mar 25, 2003	23.71	24.45	23.69	24.06	2,674,268	+0.17(+0.70%)
Mar 24, 2003	24.23	24.54	23.56	23.89	4,104,426	-1.02(-4.11%)
Mar 21, 2003	24.27	25.08	24.08	24.92	5,139,332	+1.09(+4.55%)
Mar 20, 2003	23.94	24.34	23.01	23.83	5,314,389	-0.17(-0.70%)
Mar 19, 2003	23.27	24.18	23.19	24.00	6,555,229	+0.82(+3.53%)
Mar 18, 2003	23.05	23.45	22.75	23.18	5,007,450	+0.28(+1.23%)
Mar 17, 2003	21.59	23.02	21.10	22.90	6,481,700	+1.31(+6.05%)
Mar 14, 2003	21.78	21.82	21.06	21.59	5,247,009	-0.04(-0.18%)
Mar 13, 2003	21.12	21.84	20.73	21.63	5,894,250	+1.55(+7.73%)
Mar 12, 2003	19.41	20.09	19.36	20.08	5,752,948	+0.68(+3.51%)
Mar 11, 2003	20.56	20.82	19.04	19.40	8,748,025	-1.27(-6.14%)
Mar 10, 2003	20.90	21.48	20.51	20.67	4,950,537	-0.34(-1.60%)
Mar 07, 2003	20.67	21.23	19.87	21.00	4,608,142	+0.43(+2.08%)
Mar 06, 2003	21.19	21.25	20.58	20.58	3,836,869	-0.60(-2.85%)
Mar 05, 2003	21.06	21.36	20.83	21.18	4,738,584	+0.26(+1.24%)
Mar 04, 2003	21.60	21.60	20.75	20.92	9,336,652	-0.67(-3.12%)
Mar 03, 2003	20.94	21.74	20.67	21.59	24,065,932	-2.08(-8.78%)
Feb 28, 2003	23.31	23.79	23.17	23.67	3,251,774	+0.44(+1.87%)
Feb 27, 2003	23.01	23.63	22.82	23.24	2,748,321	+0.42(+1.84%)
Feb 26, 2003	22.91	23.02	22.64	22.82	3,246,933	-0.19(-0.83%)
Feb 25, 2003	22.59	23.08	22.09	23.01	4,567,844	+0.24(+1.07%)
Feb 24, 2003	23.41	23.42	22.59	22.76	3,408,253	-0.79(-3.37%)
Feb 21, 2003	23.16	23.76	22.82	23.56	3,060,363	+0.50(+2.15%)
Feb 20, 2003	23.69	23.69	22.95	23.06	3,047,802	-0.52(-2.20%)
Feb 19, 2003	24.54	25.02	23.27	23.58	5,389,489	-0.96(-3.89%)
Feb 18, 2003	23.31	24.76	23.31	24.53	5,272,653	+1.44(+6.26%)
Feb 14, 2003	22.32	23.15	22.17	23.09	3,779,694	+0.84(+3.78%)
Feb 13, 2003	22.75	22.75	21.49	22.25	7,176,957	-0.49(-2.15%)
Feb 12, 2003	22.47	23.20	22.41	22.74	5,369,209	+0.03(+0.13%)
Feb 11, 2003	22.81	23.27	22.64	22.71	3,289,847	-0.10(-0.44%)
Feb 10, 2003	22.99	23.07	22.20	22.81	3,306,071	-0.12(-0.53%)
Feb 07, 2003	23.24	23.70	22.64	22.93	3,152,601	+0.14(+0.60%)
Feb 06, 2003	23.34	23.34	22.79	22.79	3,830,327	-0.57(-2.45%)
Feb 05, 2003	23.79	24.30	23.17	23.37	3,251,251	-0.36(-1.51%)
Feb 04, 2003	23.73	24.04	23.31	23.72	3,884,754	-0.60(-2.45%)
Feb 03, 2003	23.74	24.69	23.73	24.32	3,686,278	+0.59(+2.48%)
Jan 31, 2003	23.76	24.02	22.98	23.73	4,450,224	-0.02(-0.10%)
Jan 30, 2003	24.34	24.34	23.54	23.76	3,915,893	-0.58(-2.39%)
Jan 29, 2003	24.05	24.57	23.48	24.34	4,471,681	+0.14(+0.57%)
Jan 28, 2003	23.50	24.33	23.50	24.20	4,291,782	+0.95(+4.08%)
Jan 27, 2003	23.85	24.50	23.11	23.25	5,046,832	-0.84(-3.49%)
Jan 24, 2003	24.69	24.95	24.04	24.09	3,833,336	-0.57(-2.29%)
Jan 23, 2003	25.13	25.45	23.58	24.66	9,104,158	-0.41(-1.65%)
Jan 22, 2003	24.45	25.60	24.18	25.07	6,487,587	+0.63(+2.56%)
Jan 21, 2003	25.42	25.91	24.27	24.44	5,358,612	-0.97(-3.82%)
Jan 17, 2003	26.14	26.37	24.80	25.41	12,539,625	-1.48(-5.49%)
Jan 16, 2003	27.70	28.09	26.80	26.89	10,579,062	-1.35(-4.79%)
Jan 15, 2003	29.59	29.59	27.60	28.24	10,647,227	-1.34(-4.52%)
Jan 14, 2003	29.35	29.67	29.12	29.58	4,005,515	-0.15(-0.49%)
Jan 13, 2003	29.90	30.34	29.10	29.72	6,316,848	-0.08(-0.28%)
Jan 10, 2003	27.91	30.04	27.18	29.81	14,520,861	+1.90(+6.82%)
Jan 09, 2003	27.53	28.05	26.26	27.91	10,612,425	+0.84(+3.11%)
Jan 08, 2003	24.62	27.97	24.34	27.06	18,775,224	+2.45(+9.97%)
Jan 07, 2003	25.31	25.80	24.50	24.61	4,348,957	-0.79(-3.13%)
Jan 06, 2003	24.56	26.28	24.50	25.41	6,230,235	+1.14(+4.69%)
Jan 03, 2003	24.25	24.56	23.82	24.27	2,822,374	+0.02(+0.09%)
Jan 02, 2003	23.08	24.33	22.85	24.24	6,197,264	+1.53(+6.73%)
Dec 31, 2002	23.13	23.30	22.56	22.72	2,585,824	-0.30(-1.30%)
Dec 30, 2002	22.66	23.22	22.44	23.01	3,078,418	+0.35(+1.55%)
Dec 27, 2002	23.82	23.85	22.49	22.66	4,368,844	-1.22(-5.12%)
Dec 26, 2002	24.21	24.48	23.64	23.89	1,773,076	+0.00(+0.00%)
Dec 24, 2002	23.79	24.30	23.79	23.89	866,128	-0.27(-1.11%)
Dec 23, 2002	24.18	24.92	23.95	24.15	3,131,275	+0.05(+0.19%)
Dec 20, 2002	23.69	24.46	23.69	24.11	3,887,502	+0.43(+1.81%)
Dec 19, 2002	23.44	24.02	23.33	23.68	3,723,696	+0.24(+1.04%)
Dec 18, 2002	23.92	24.04	23.17	23.43	4,205,955	-0.94(-3.86%)
Dec 17, 2002	24.42	25.15	24.19	24.37	3,644,541	-0.28(-1.12%)
Dec 16, 2002	23.40	24.83	23.39	24.65	4,362,303	+1.57(+6.79%)
Dec 13, 2002	24.53	24.53	23.08	23.08	7,352,407	-1.44(-5.86%)
Dec 12, 2002	24.47	25.66	24.38	24.52	3,939,836	-0.09(-0.37%)
Dec 11, 2002	24.82	24.82	23.92	24.61	6,716,810	-0.57(-2.28%)
Dec 10, 2002	25.04	25.47	24.66	25.18	3,558,321	+0.15(+0.58%)
Dec 09, 2002	25.84	26.14	24.84	25.04	3,811,356	-0.77(-2.99%)
Dec 06, 2002	25.80	26.72	25.45	25.81	5,161,051	-0.65(-2.46%)
Dec 05, 2002	26.37	26.89	26.10	26.46	3,352,256	+0.11(+0.41%)
Dec 04, 2002	25.53	27.17	24.88	26.35	4,886,035	+0.37(+1.41%)
Dec 03, 2002	25.99	26.90	25.89	25.99	7,056,589	-1.40(-5.11%)
Dec 02, 2002	25.83	27.86	25.83	27.39	6,253,654	+1.55(+6.01%)
Nov 29, 2002	26.41	26.45	25.83	25.83	1,200,280	-0.65(-2.45%)
Nov 27, 2002	25.91	26.55	25.44	26.48	3,899,277	+1.30(+5.16%)
Nov 26, 2002	25.96	26.73	25.07	25.18	5,581,685	-0.59(-2.28%)
Nov 25, 2002	24.42	26.16	24.33	25.77	5,736,071	+1.67(+6.91%)
Nov 22, 2002	25.34	25.60	23.98	24.11	12,360,905	-1.23(-4.86%)
Nov 21, 2002	22.83	25.53	22.78	25.34	11,019,976	+2.88(+12.83%)
Nov 20, 2002	22.19	22.59	22.18	22.46	4,493,530	+0.28(+1.24%)
Nov 19, 2002	22.12	22.53	21.79	22.18	5,547,930	+0.06(+0.28%)
Nov 18, 2002	23.69	23.84	22.09	22.12	8,788,976	-1.57(-6.65%)
Nov 15, 2002	22.94	23.91	22.56	23.69	8,184,387	+0.76(+3.33%)
Nov 14, 2002	24.04	24.04	22.74	22.93	14,048,154	+1.41(+6.53%)
Nov 13, 2002	21.84	22.25	20.74	21.52	7,528,249	-0.31(-1.44%)
Nov 12, 2002	22.43	22.57	21.76	21.84	4,928,688	-0.58(-2.59%)
Nov 11, 2002	22.37	23.02	21.57	22.42	5,400,610	+0.01(+0.03%)
Nov 08, 2002	23.73	24.13	22.23	22.41	6,615,021	-1.25(-5.27%)
Nov 07, 2002	24.84	24.99	23.56	23.66	6,678,345	-1.61(-6.38%)
Nov 06, 2002	25.91	26.03	24.47	25.27	7,786,518	-0.49(-1.90%)
Nov 05, 2002	25.11	25.80	24.69	25.76	5,728,221	+0.48(+1.90%)
Nov 04, 2002	24.53	26.00	24.53	25.28	6,557,846	+1.35(+5.65%)
Nov 01, 2002	23.30	24.08	22.64	23.92	6,236,646	+0.63(+2.72%)
Oct 31, 2002	23.96	24.47	23.21	23.29	3,393,861	-0.66(-2.78%)
Oct 30, 2002	23.30	24.44	22.98	23.95	4,486,072	+0.81(+3.50%)
Oct 29, 2002	23.33	23.50	22.26	23.14	5,212,207	-0.47(-1.98%)
Oct 28, 2002	23.17	24.27	23.17	23.61	6,126,744	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.91	23.17	7,684,467	+1.19(+5.43%)
Oct 24, 2002	24.92	25.02	21.61	21.97	11,756,708	-2.32(-9.53%)
Oct 23, 2002	24.63	24.63	23.06	24.29	5,596,339	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.50	24.63	5,384,909	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,328,389	+1.12(+4.84%)
Oct 18, 2002	21.91	23.31	21.53	23.06	5,887,970	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.13	11,298,000	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,471,700	-5.19(-19.60%)
Oct 15, 2002	27.71	27.84	25.81	26.48	9,611,275	+1.90(+7.71%)
Oct 14, 2002	23.24	24.69	23.08	24.58	4,081,923	+1.15(+4.89%)
Oct 11, 2002	22.34	24.38	22.34	23.43	300,920	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.33	6,903,512	+2.08(+10.26%)
Oct 09, 2002	21.94	21.97	19.99	20.25	9,894,533	-2.44(-10.74%)
Oct 08, 2002	21.67	23.66	21.06	22.69	7,807,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.26	21.45	9,352,614	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,444,749	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,389,227	-0.89(-3.48%)
Oct 02, 2002	27.13	27.35	24.84	25.68	5,607,198	-2.08(-7.49%)
Oct 01, 2002	27.06	27.90	25.87	27.76	3,697,137	+1.07(+4.01%)
Sep 30, 2002	26.29	27.15	24.75	26.69	6,992,218	+0.17(+0.63%)
Sep 27, 2002	27.52	28.09	26.10	26.52	4,294,922	-1.18(-4.25%)
Sep 26, 2002	27.11	27.97	27.03	27.70	4,661,261	+0.66(+2.43%)
Sep 25, 2002	26.87	27.32	25.52	27.04	7,184,807	+0.86(+3.30%)
Sep 24, 2002	26.49	27.13	25.60	26.18	4,746,958	-0.31(-1.15%)
Sep 23, 2002	26.14	26.72	25.52	26.48	4,213,151	-0.15(-0.57%)
Sep 20, 2002	26.65	26.90	26.10	26.64	5,536,940	-0.02(-0.06%)
Sep 19, 2002	26.75	27.31	26.56	26.65	4,176,909	-0.86(-3.11%)
Sep 18, 2002	26.93	28.36	25.99	27.51	9,648,301	+0.57(+2.13%)
Sep 17, 2002	29.54	29.56	26.52	26.93	9,329,325	-2.62(-8.87%)
Sep 16, 2002	29.66	30.19	28.46	29.56	2,462,054	-0.19(-0.64%)
Sep 13, 2002	28.89	30.27	28.66	29.75	3,881,876	+0.24(+0.83%)
Sep 12, 2002	30.95	30.95	29.46	29.50	5,767,340	-1.83(-5.85%)
Sep 11, 2002	30.57	31.72	30.57	31.34	6,155,005	+1.57(+5.26%)
Sep 10, 2002	29.42	30.08	28.77	29.77	6,629,413	-0.41(-1.34%)
Sep 09, 2002	27.71	30.48	27.67	30.18	7,780,499	+2.27(+8.13%)
Sep 06, 2002	27.36	28.28	27.26	27.91	3,707,211	+1.10(+4.11%)
Sep 05, 2002	26.79	27.38	26.03	26.80	4,488,297	-0.35(-1.29%)
Sep 04, 2002	25.91	27.37	25.56	27.16	4,173,115	+1.60(+6.25%)
Sep 03, 2002	26.69	26.73	25.54	25.56	5,249,888	-1.70(-6.25%)
Aug 30, 2002	26.90	27.86	26.70	27.26	2,867,381	+0.12(+0.45%)
Aug 29, 2002	26.56	27.44	25.99	27.14	5,324,333	+0.14(+0.51%)
Aug 28, 2002	27.10	27.19	26.60	27.00	3,856,625	-0.36(-1.31%)
Aug 27, 2002	28.15	28.75	27.13	27.36	3,979,348	-0.63(-2.27%)
Aug 26, 2002	27.52	28.17	26.87	28.00	3,546,546	+0.44(+1.58%)
Aug 23, 2002	28.42	28.32	27.38	27.56	4,043,850	-0.86(-3.01%)
Aug 22, 2002	27.25	29.04	26.67	28.42	7,289,606	+1.45(+5.39%)
Aug 21, 2002	26.83	27.43	26.29	26.97	4,238,402	+0.23(+0.86%)
Aug 20, 2002	26.41	27.06	25.76	26.74	4,466,578	+1.90(+7.63%)
Aug 16, 2002	24.53	25.53	23.85	24.84	5,306,539	-0.19(-0.76%)
Aug 15, 2002	23.85	25.30	23.62	25.03	8,617,582	+1.30(+5.47%)
Aug 14, 2002	20.48	23.77	20.10	23.73	11,725,046	+1.41(+6.34%)
Aug 13, 2002	22.24	22.99	21.84	22.32	6,486,541	+0.24(+1.11%)
Aug 12, 2002	21.59	22.13	20.87	22.07	5,885,877	+2.75(+14.24%)
Aug 07, 2002	20.42	21.02	18.38	19.32	15,597,633	-1.09(-5.35%)
Aug 06, 2002	19.49	21.06	19.38	20.41	11,036,723	+1.54(+8.14%)
Aug 05, 2002	21.90	22.07	18.50	18.88	12,264,741	-2.98(-13.64%)
Aug 02, 2002	22.97	23.02	21.42	21.86	4,558,686	-1.07(-4.67%)