Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	81.36	82.24	80.01	82.24	8,392,200	+0.88(+1.08%)
Aug 30, 2005	81.55	81.76	80.55	81.36	1,771,400	-0.34(-0.42%)
Aug 29, 2005	81.15	82.10	80.31	81.70	1,729,800	+0.56(+0.69%)
Aug 26, 2005	82.86	82.71	81.10	81.14	2,125,000	-1.71(-2.06%)
Aug 25, 2005	83.04	83.09	82.37	82.85	1,253,200	+0.01(+0.01%)
Aug 24, 2005	84.14	84.14	82.80	82.84	1,387,300	-1.28(-1.52%)
Aug 23, 2005	85.50	85.97	83.99	84.12	1,459,500	-1.32(-1.54%)
Aug 22, 2005	85.00	85.49	84.42	85.44	1,459,900	+0.64(+0.75%)
Aug 19, 2005	85.00	85.10	84.52	84.80	1,106,900	+0.00(+0.00%)
Aug 18, 2005	85.22	85.28	84.41	84.80	965,700	-0.42(-0.49%)
Aug 17, 2005	83.80	85.45	83.80	85.22	2,384,000	+1.51(+1.80%)
Aug 16, 2005	83.75	84.78	83.63	83.71	2,357,600	+0.23(+0.28%)
Aug 15, 2005	83.09	83.77	82.81	83.48	780,100	+0.15(+0.18%)
Aug 12, 2005	83.00	83.66	82.90	83.33	860,600	-0.05(-0.06%)
Aug 11, 2005	82.72	83.40	82.02	83.38	1,415,900	+0.66(+0.80%)
Aug 10, 2005	84.65	84.65	82.70	82.72	1,936,700	-1.82(-2.15%)
Aug 09, 2005	84.09	85.25	84.05	84.54	2,212,600	+0.59(+0.70%)
Aug 08, 2005	84.39	85.13	83.60	83.95	2,175,200	-0.40(-0.47%)
Aug 05, 2005	83.75	84.43	83.09	84.35	1,894,500	+0.40(+0.48%)
Aug 04, 2005	83.14	84.09	82.94	83.95	1,992,000	+0.81(+0.97%)
Aug 03, 2005	83.50	83.50	82.75	83.14	882,600	-0.32(-0.38%)
Aug 02, 2005	83.35	83.83	83.22	83.46	724,100	+0.11(+0.13%)
Aug 01, 2005	82.75	83.42	82.75	83.35	1,213,900	+0.85(+1.03%)
Jul 29, 2005	83.40	83.43	82.36	82.50	922,100	-1.09(-1.30%)
Jul 28, 2005	82.75	83.65	82.35	83.59	1,263,400	+0.51(+0.61%)
Jul 27, 2005	83.65	83.78	82.98	83.08	1,713,500	-0.58(-0.69%)
Jul 26, 2005	83.83	83.89	83.17	83.66	1,086,000	-0.08(-0.10%)
Jul 25, 2005	84.00	84.28	83.64	83.74	2,204,000	-1.16(-1.37%)
Jul 22, 2005	83.86	85.05	83.61	84.90	2,383,200	+0.73(+0.87%)
Jul 21, 2005	83.00	84.85	82.89	84.17	3,839,500	+3.12(+3.85%)
Jul 20, 2005	81.27	81.74	80.83	81.05	1,640,300	-0.21(-0.26%)
Jul 19, 2005	82.15	82.25	81.25	81.26	1,100,300	-0.34(-0.42%)
Jul 18, 2005	82.05	82.05	81.58	81.60	1,035,700	-0.57(-0.69%)
Jul 15, 2005	82.65	82.65	81.84	82.17	994,500	-0.22(-0.27%)
Jul 14, 2005	83.45	83.45	81.60	82.39	2,056,800	-0.58(-0.70%)
Jul 13, 2005	82.60	83.08	82.51	82.97	1,433,000	+0.15(+0.18%)
Jul 12, 2005	82.58	83.17	82.21	82.82	1,683,400	+0.44(+0.53%)
Jul 11, 2005	81.90	83.33	81.75	82.38	2,617,100	+0.53(+0.65%)
Jul 08, 2005	81.22	81.90	80.57	81.85	1,867,600	+0.39(+0.48%)
Jul 07, 2005	79.20	81.52	78.54	81.46	3,264,200	+1.84(+2.31%)
Jul 06, 2005	78.85	80.28	78.84	79.62	2,785,300	+0.62(+0.78%)
Jul 05, 2005	78.75	79.28	78.71	79.00	2,138,100	+0.20(+0.25%)
Jul 01, 2005	80.01	80.51	78.52	78.80	3,677,600	-1.21(-1.51%)
Jun 30, 2005	78.51	80.52	78.35	80.01	13,553,100	+6.12(+8.28%)
Jun 29, 2005	74.36	74.54	73.69	73.89	2,084,500	-0.46(-0.62%)
Jun 28, 2005	73.80	74.46	73.43	74.35	1,350,600	+0.73(+0.99%)
Jun 27, 2005	73.11	73.70	72.94	73.62	1,283,800	+0.26(+0.35%)
Jun 24, 2005	73.11	73.80	73.11	73.36	1,909,800	+0.26(+0.36%)
Jun 23, 2005	74.20	74.47	72.60	73.10	2,006,600	-1.34(-1.80%)
Jun 22, 2005	75.16	75.33	74.14	74.44	1,196,300	-0.35(-0.47%)
Jun 21, 2005	74.83	75.19	74.39	74.79	1,225,100	-0.19(-0.25%)
Jun 20, 2005	74.64	75.28	74.58	74.98	1,313,500	+0.00(+0.00%)
Jun 17, 2005	75.31	75.32	74.71	74.98	2,227,600	+0.08(+0.11%)
Jun 16, 2005	75.08	75.17	74.34	74.90	1,420,300	-0.18(-0.24%)
Jun 15, 2005	74.95	75.12	74.30	75.08	1,561,800	+0.68(+0.91%)
Jun 14, 2005	74.40	74.69	73.92	74.40	1,177,400	-0.25(-0.33%)
Jun 13, 2005	74.26	75.04	74.04	74.65	1,139,600	+0.11(+0.15%)
Jun 10, 2005	75.15	75.15	74.34	74.54	1,115,700	-0.78(-1.04%)
Jun 09, 2005	74.89	75.70	74.50	75.32	1,030,700	+0.44(+0.59%)
Jun 08, 2005	75.70	75.70	74.76	74.88	1,193,500	-0.12(-0.16%)
Jun 07, 2005	75.12	75.91	74.86	75.00	1,969,900	+0.25(+0.33%)
Jun 06, 2005	74.50	74.85	74.15	74.75	1,511,200	-0.18(-0.24%)
Jun 03, 2005	75.46	75.60	74.12	74.93	1,439,500	-0.53(-0.70%)
Jun 02, 2005	75.90	75.90	75.08	75.46	941,400	-0.07(-0.09%)
Jun 01, 2005	75.06	75.96	74.87	75.53	1,956,900	+0.13(+0.17%)
May 31, 2005	72.92	75.40	72.92	75.40	4,864,300	+0.53(+0.71%)
May 27, 2005	74.68	74.95	74.51	74.87	1,845,300	+0.50(+0.67%)
May 26, 2005	73.99	74.79	73.55	74.37	2,171,300	+0.38(+0.51%)
May 25, 2005	74.58	74.58	73.65	73.99	1,654,000	-0.21(-0.28%)
May 24, 2005	73.95	74.29	73.39	74.20	1,349,900	+0.08(+0.11%)
May 23, 2005	74.34	74.59	74.00	74.12	2,045,900	-0.22(-0.30%)
May 20, 2005	74.35	74.46	73.89	74.34	1,189,300	-0.17(-0.23%)
May 19, 2005	74.55	75.01	74.07	74.51	1,931,600	+0.31(+0.42%)
May 18, 2005	73.20	74.67	73.20	74.20	2,885,600	+0.94(+1.28%)
May 17, 2005	72.50	73.34	71.77	73.26	1,803,700	+0.57(+0.78%)
May 16, 2005	71.15	72.76	71.15	72.69	2,401,700	+1.67(+2.35%)
May 13, 2005	71.06	71.87	70.52	71.02	1,946,500	-0.20(-0.28%)
May 12, 2005	71.96	72.77	71.08	71.22	2,037,500	-0.74(-1.03%)
May 11, 2005	71.55	72.37	71.05	71.96	1,889,900	+0.88(+1.24%)
May 10, 2005	71.18	71.60	71.06	71.08	1,993,200	-0.63(-0.88%)
May 09, 2005	71.52	72.29	70.86	71.71	1,828,200	+0.15(+0.21%)
May 06, 2005	72.50	72.75	71.56	71.56	1,836,400	-0.44(-0.61%)
May 05, 2005	72.65	73.24	71.51	72.00	2,237,400	-0.50(-0.69%)
May 04, 2005	71.70	73.24	71.59	72.50	2,732,600	+0.93(+1.30%)
May 03, 2005	71.50	72.51	71.29	71.57	1,741,800	-0.15(-0.21%)
May 02, 2005	71.07	71.89	71.06	71.72	1,574,600	+0.83(+1.17%)
Apr 29, 2005	71.27	71.35	69.36	70.89	3,130,400	-0.06(-0.08%)
Apr 28, 2005	71.30	72.10	70.70	70.95	1,699,900	-0.66(-0.92%)
Apr 27, 2005	71.05	72.01	70.50	71.61	1,854,700	+0.62(+0.87%)
Apr 26, 2005	71.80	72.13	70.99	70.99	1,420,400	-0.80(-1.11%)
Apr 25, 2005	70.82	72.46	70.60	71.79	2,030,900	+1.14(+1.61%)
Apr 22, 2005	71.35	72.42	70.23	70.65	2,972,400	-0.98(-1.37%)
Apr 21, 2005	72.30	72.32	69.09	71.63	8,626,900	-0.61(-0.84%)
Apr 20, 2005	73.40	74.28	72.24	72.24	2,283,600	-1.21(-1.65%)
Apr 19, 2005	72.78	73.74	72.37	73.45	1,463,500	+0.61(+0.84%)
Apr 18, 2005	72.84	73.60	72.55	72.84	2,116,600	-0.16(-0.22%)
Apr 15, 2005	74.03	74.43	72.55	73.00	2,640,200	-1.23(-1.66%)
Apr 14, 2005	74.28	74.78	74.04	74.23	2,225,600	-0.30(-0.40%)
Apr 13, 2005	74.98	75.48	74.20	74.53	2,103,200	-0.37(-0.49%)
Apr 12, 2005	73.75	75.47	73.33	74.90	2,244,700	+0.85(+1.15%)
Apr 11, 2005	74.28	74.65	73.56	74.05	1,350,200	-0.31(-0.42%)
Apr 08, 2005	75.29	75.31	73.86	74.36	1,296,900	-0.92(-1.22%)
Apr 07, 2005	75.07	75.54	74.55	75.28	1,312,300	+0.11(+0.15%)
Apr 06, 2005	75.08	75.66	75.01	75.17	977,600	+0.07(+0.09%)
Apr 05, 2005	75.01	75.70	74.85	75.10	1,125,400	+0.27(+0.36%)
Apr 04, 2005	74.77	75.50	73.70	74.83	1,839,400	+0.15(+0.20%)
Apr 01, 2005	76.00	77.00	74.30	74.68	2,566,700	-0.09(-0.12%)
Mar 31, 2005	74.75	75.00	74.20	74.77	2,110,600	+0.06(+0.08%)
Mar 30, 2005	73.88	74.71	73.68	74.71	1,657,500	+0.95(+1.29%)
Mar 29, 2005	73.77	74.38	73.15	73.76	2,229,700	-0.40(-0.54%)
Mar 28, 2005	75.45	75.45	73.82	74.16	2,589,000	-0.89(-1.19%)
Mar 24, 2005	75.86	76.28	74.84	75.05	1,929,900	-0.76(-1.00%)
Mar 23, 2005	75.65	76.07	74.80	75.81	2,616,400	+0.17(+0.22%)
Mar 22, 2005	76.90	77.22	75.43	75.64	2,087,100	-1.32(-1.72%)
Mar 21, 2005	76.64	77.47	76.38	76.96	1,933,200	+0.32(+0.42%)
Mar 18, 2005	77.10	77.10	75.90	76.64	2,828,900	-0.29(-0.38%)
Mar 17, 2005	77.25	77.46	76.42	76.93	1,874,400	-0.07(-0.09%)
Mar 16, 2005	78.20	78.20	76.80	77.00	2,731,400	-1.20(-1.53%)
Mar 15, 2005	79.37	79.37	78.05	78.20	2,987,400	-0.81(-1.03%)
Mar 14, 2005	78.25	79.13	78.04	79.01	2,108,300	+1.13(+1.45%)
Mar 11, 2005	78.71	79.31	77.25	77.88	2,456,700	-0.83(-1.05%)
Mar 10, 2005	78.45	78.95	77.82	78.71	2,216,800	+0.31(+0.40%)
Mar 09, 2005	78.75	80.05	78.25	78.40	4,475,500	-0.35(-0.44%)
Mar 08, 2005	76.60	78.75	76.60	78.75	6,974,700	+2.75(+3.62%)
Mar 07, 2005	75.10	77.74	75.00	76.00	9,625,200	-2.08(-2.66%)
Mar 04, 2005	77.00	78.46	76.98	78.08	2,038,000	+1.48(+1.93%)
Mar 03, 2005	77.25	77.49	76.26	76.60	1,688,500	+0.06(+0.08%)
Mar 02, 2005	76.35	77.30	76.28	76.54	1,037,000	-0.21(-0.27%)
Mar 01, 2005	77.12	77.48	76.31	76.75	1,390,600	+0.07(+0.09%)
Feb 28, 2005	77.25	77.30	76.46	76.68	1,795,500	-0.67(-0.87%)
Feb 25, 2005	75.69	77.55	75.60	77.35	1,350,300	+1.35(+1.78%)
Feb 24, 2005	75.20	76.05	74.96	76.00	1,281,700	+0.58(+0.77%)
Feb 23, 2005	75.00	76.45	74.70	75.42	2,393,300	+0.42(+0.56%)
Feb 22, 2005	76.36	77.10	74.63	75.00	2,425,900	-1.82(-2.37%)
Feb 18, 2005	77.80	77.81	76.56	76.82	1,644,500	-1.06(-1.36%)
Feb 17, 2005	78.40	78.80	77.55	77.88	1,276,500	-0.75(-0.95%)
Feb 16, 2005	78.25	78.90	78.05	78.63	851,200	+0.13(+0.17%)
Feb 15, 2005	78.50	78.98	78.16	78.50	1,704,200	-0.35(-0.44%)
Feb 14, 2005	78.41	79.10	78.26	78.85	1,064,100	+0.45(+0.57%)
Feb 11, 2005	77.40	78.73	76.65	78.40	1,237,100	+1.20(+1.55%)
Feb 10, 2005	76.93	77.51	76.43	77.20	1,808,000	+0.37(+0.48%)
Feb 09, 2005	77.36	78.23	76.60	76.83	2,082,200	-0.49(-0.63%)
Feb 08, 2005	77.78	78.31	77.20	77.32	1,507,400	-1.25(-1.59%)
Feb 07, 2005	78.55	79.23	78.37	78.57	711,900	-0.26(-0.33%)
Feb 04, 2005	78.28	78.92	78.10	78.83	1,370,100	+0.41(+0.52%)
Feb 03, 2005	78.48	79.12	78.18	78.42	1,176,800	-0.05(-0.06%)
Feb 02, 2005	79.28	79.28	77.99	78.47	1,440,600	-0.99(-1.25%)
Feb 01, 2005	78.18	79.63	78.00	79.46	1,891,700	+1.18(+1.51%)
Jan 31, 2005	77.95	78.65	77.59	78.28	1,285,100	+0.66(+0.85%)
Jan 28, 2005	77.77	77.94	76.95	77.62	1,359,900	+0.00(+0.00%)
Jan 27, 2005	78.62	78.82	77.62	77.62	1,580,100	-1.13(-1.43%)
Jan 26, 2005	77.47	78.99	77.20	78.75	1,620,000	+1.69(+2.19%)
Jan 25, 2005	77.30	77.75	76.75	77.06	1,757,300	+0.31(+0.40%)
Jan 24, 2005	78.32	78.40	76.67	76.75	2,275,100	-1.64(-2.09%)
Jan 21, 2005	78.67	79.74	78.39	78.39	2,911,900	-0.27(-0.34%)
Jan 20, 2005	78.75	79.73	77.60	78.66	7,316,200	-3.44(-4.19%)
Jan 19, 2005	82.93	83.12	81.79	82.10	1,628,700	-0.83(-1.00%)
Jan 18, 2005	81.63	83.08	81.61	82.93	1,253,300	+0.81(+0.99%)
Jan 14, 2005	82.10	82.38	81.59	82.12	900,900	+0.08(+0.10%)
Jan 13, 2005	82.47	82.93	81.96	82.04	1,272,500	-0.43(-0.52%)
Jan 12, 2005	81.87	82.47	80.93	82.47	1,063,200	+0.38(+0.46%)
Jan 11, 2005	81.80	82.60	81.55	82.09	1,202,200	-0.22(-0.27%)
Jan 10, 2005	81.70	82.86	81.66	82.31	910,000	+0.35(+0.43%)
Jan 07, 2005	82.51	83.07	81.79	81.96	1,500,900	-0.49(-0.59%)
Jan 06, 2005	81.49	82.79	80.91	82.45	1,397,900	+1.02(+1.25%)
Jan 05, 2005	82.26	82.49	81.36	81.43	1,508,100	-0.82(-1.00%)
Jan 04, 2005	84.00	84.49	82.25	82.25	1,562,000	-1.55(-1.85%)
Jan 03, 2005	84.05	84.75	83.54	83.80	1,721,800	-0.41(-0.49%)
Dec 31, 2004	83.80	84.45	83.45	84.21	764,500	+0.42(+0.50%)
Dec 30, 2004	84.12	84.45	83.79	83.79	642,200	-0.37(-0.44%)
Dec 29, 2004	84.16	84.37	83.66	84.16	736,500	+0.21(+0.25%)
Dec 28, 2004	83.40	84.15	83.36	83.95	1,068,300	+1.14(+1.38%)
Dec 27, 2004	82.20	83.08	82.01	82.81	866,200	+0.38(+0.46%)
Dec 23, 2004	82.71	82.79	82.32	82.43	470,500	-0.30(-0.36%)
Dec 22, 2004	82.75	82.80	82.53	82.73	713,600	-0.02(-0.02%)
Dec 21, 2004	82.25	82.87	82.14	82.75	1,022,500	+0.82(+1.00%)
Dec 20, 2004	82.24	82.84	81.93	81.93	954,300	-0.11(-0.13%)
Dec 17, 2004	81.22	82.18	81.22	82.04	1,492,800	+0.22(+0.27%)
Dec 16, 2004	82.20	82.43	81.51	81.82	1,079,000	-0.63(-0.76%)
Dec 15, 2004	81.50	82.61	81.23	82.45	1,315,100	+0.59(+0.72%)
Dec 14, 2004	81.90	81.99	81.21	81.86	1,098,400	-0.12(-0.15%)
Dec 13, 2004	81.48	81.98	80.60	81.98	2,157,800	+0.86(+1.06%)
Dec 10, 2004	79.45	82.25	79.45	81.12	3,081,600	+1.93(+2.44%)
Dec 09, 2004	78.45	79.20	77.54	79.19	1,327,800	+0.59(+0.75%)
Dec 08, 2004	78.60	78.80	77.90	78.60	1,101,500	-0.09(-0.11%)
Dec 07, 2004	79.36	79.82	78.67	78.69	1,267,200	-0.66(-0.83%)
Dec 06, 2004	78.15	79.79	78.15	79.35	1,302,800	+0.11(+0.14%)
Dec 03, 2004	79.65	80.01	78.80	79.24	1,182,100	-0.67(-0.84%)
Dec 02, 2004	79.23	80.29	78.97	79.91	1,783,200	+0.61(+0.77%)
Dec 01, 2004	78.65	79.60	78.65	79.30	1,205,300	+0.72(+0.92%)
Nov 30, 2004	78.52	78.91	78.11	78.58	1,132,800	+0.07(+0.09%)
Nov 29, 2004	79.60	79.67	78.28	78.51	1,308,700	-1.47(-1.84%)
Nov 26, 2004	79.90	79.99	79.70	79.98	377,800	-0.01(-0.01%)
Nov 24, 2004	79.50	80.00	79.40	79.99	1,103,300	+0.52(+0.65%)
Nov 23, 2004	78.22	79.80	78.18	79.47	1,503,200	+1.26(+1.61%)
Nov 22, 2004	77.82	78.48	76.94	78.21	1,062,500	+0.54(+0.70%)
Nov 19, 2004	79.26	79.51	77.52	77.67	1,156,900	-1.57(-1.98%)
Nov 18, 2004	78.78	79.56	78.76	79.24	724,000	+0.46(+0.58%)
Nov 17, 2004	78.45	79.94	78.34	78.78	1,564,100	+0.45(+0.57%)
Nov 16, 2004	79.70	79.71	78.30	78.33	1,296,400	-1.40(-1.76%)
Nov 15, 2004	79.35	79.97	79.15	79.73	1,359,700	+0.01(+0.01%)
Nov 12, 2004	79.40	79.82	78.90	79.72	1,367,800	+0.47(+0.59%)
Nov 11, 2004	78.65	79.32	78.50	79.25	1,755,500	+0.60(+0.76%)
Nov 10, 2004	78.00	78.91	77.97	78.65	1,789,500	+0.90(+1.16%)
Nov 09, 2004	75.80	77.89	75.80	77.75	1,912,700	+0.70(+0.91%)
Nov 08, 2004	76.77	77.40	76.52	77.05	1,416,500	-0.09(-0.12%)
Nov 05, 2004	76.70	77.50	76.39	77.14	1,493,400	+0.64(+0.84%)
Nov 04, 2004	74.98	76.51	74.62	76.50	1,544,500	+1.74(+2.33%)
Nov 03, 2004	75.28	75.65	74.41	74.76	1,542,000	+0.30(+0.40%)
Nov 02, 2004	74.79	75.22	74.26	74.46	1,759,400	-0.02(-0.03%)
Nov 01, 2004	73.95	74.74	73.83	74.48	1,606,600	+0.72(+0.98%)
Oct 29, 2004	73.50	73.99	73.15	73.76	1,409,800	+0.44(+0.60%)
Oct 28, 2004	73.42	73.82	73.16	73.32	1,039,400	-0.40(-0.54%)
Oct 27, 2004	72.75	73.89	72.10	73.72	1,723,500	+0.89(+1.22%)
Oct 26, 2004	70.49	72.83	70.46	72.83	1,999,800	+2.34(+3.32%)
Oct 25, 2004	69.84	70.57	69.30	70.49	1,521,200	+0.69(+0.99%)
Oct 22, 2004	70.82	70.88	69.28	69.80	1,447,200	-0.82(-1.16%)
Oct 21, 2004	70.75	71.70	69.91	70.62	3,871,800	+1.57(+2.27%)
Oct 20, 2004	69.55	69.98	67.62	69.05	2,718,700	-0.95(-1.36%)
Oct 19, 2004	69.86	70.80	69.13	70.00	1,639,300	+0.31(+0.44%)
Oct 18, 2004	69.66	70.00	69.26	69.69	1,245,500	-0.22(-0.31%)
Oct 15, 2004	69.71	69.92	69.06	69.91	1,657,700	+0.69(+1.00%)
Oct 14, 2004	70.53	70.54	69.08	69.22	2,550,800	-1.42(-2.01%)
Oct 13, 2004	72.29	72.49	70.60	70.64	1,346,400	-1.40(-1.94%)
Oct 12, 2004	71.40	72.27	71.30	72.04	1,833,400	-1.11(-1.52%)
Oct 11, 2004	73.07	73.30	72.93	73.15	484,600	+0.21(+0.29%)
Oct 08, 2004	73.55	73.56	72.70	72.94	1,224,200	-0.93(-1.26%)
Oct 07, 2004	74.55	74.83	73.87	73.87	1,294,300	-1.22(-1.62%)
Oct 06, 2004	74.49	75.09	74.35	75.09	1,224,100	+0.76(+1.02%)
Oct 05, 2004	74.89	74.99	74.15	74.33	1,186,700	-0.56(-0.75%)
Oct 04, 2004	74.98	75.49	74.84	74.89	885,700	+0.33(+0.44%)
Oct 01, 2004	74.28	74.85	74.10	74.56	1,338,700	+0.66(+0.89%)
Sep 30, 2004	74.46	74.51	73.50	73.90	1,667,200	-0.64(-0.86%)
Sep 29, 2004	74.98	75.49	74.44	74.54	2,135,200	-0.44(-0.59%)
Sep 28, 2004	73.86	74.99	73.47	74.98	2,004,600	+1.51(+2.06%)
Sep 27, 2004	73.30	73.79	72.89	73.47	1,148,200	-0.13(-0.18%)
Sep 24, 2004	72.92	73.85	72.88	73.60	782,800	+0.84(+1.15%)
Sep 23, 2004	73.27	73.37	72.74	72.76	1,227,300	-0.68(-0.93%)
Sep 22, 2004	73.25	73.71	73.14	73.44	1,513,800	-0.55(-0.74%)
Sep 21, 2004	72.92	74.12	72.75	73.99	1,457,600	+1.24(+1.70%)
Sep 20, 2004	72.95	73.15	72.44	72.75	772,200	-0.43(-0.59%)
Sep 17, 2004	73.03	73.50	72.80	73.18	1,138,800	+0.56(+0.77%)
Sep 16, 2004	71.75	73.10	71.75	72.62	1,034,900	-0.16(-0.22%)
Sep 15, 2004	74.10	74.29	72.70	72.78	1,873,300	-0.74(-1.01%)
Sep 14, 2004	72.75	73.55	72.70	73.52	1,617,300	+0.22(+0.30%)
Sep 13, 2004	72.50	73.65	72.21	73.30	1,691,100	+0.75(+1.03%)
Sep 10, 2004	70.49	72.59	70.49	72.55	3,292,900	+2.94(+4.22%)
Sep 09, 2004	69.55	69.78	68.71	69.61	1,309,600	+0.15(+0.22%)
Sep 08, 2004	70.29	70.60	69.41	69.46	1,421,700	-0.82(-1.17%)
Sep 07, 2004	69.10	70.72	69.06	70.28	1,527,800	+1.70(+2.48%)
Sep 03, 2004	69.07	69.67	68.52	68.58	775,400	-0.59(-0.85%)
Sep 02, 2004	68.43	69.28	68.06	69.17	760,000	+0.86(+1.26%)