Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	67.11	67.83	65.99	67.83	10,174,876	+0.73(+1.08%)
Aug 30, 2005	67.26	67.44	66.44	67.11	2,147,681	-0.28(-0.42%)
Aug 29, 2005	66.93	67.72	66.24	67.39	2,097,245	+0.46(+0.69%)
Aug 26, 2005	68.34	68.22	66.89	66.92	2,576,393	-1.41(-2.06%)
Aug 25, 2005	68.49	68.53	67.94	68.33	1,519,405	+0.01(+0.01%)
Aug 24, 2005	69.40	69.40	68.29	68.33	1,681,991	-1.06(-1.52%)
Aug 23, 2005	70.52	70.91	69.27	69.38	1,769,527	-1.09(-1.54%)
Aug 22, 2005	70.11	70.51	69.63	70.47	1,770,012	+0.53(+0.75%)
Aug 19, 2005	70.11	70.19	69.71	69.94	1,342,028	+0.00(+0.00%)
Aug 18, 2005	70.29	70.34	69.62	69.94	1,170,834	-0.35(-0.49%)
Aug 17, 2005	69.12	70.48	69.12	70.29	2,890,410	+1.25(+1.80%)
Aug 16, 2005	69.08	69.93	68.98	69.04	2,858,402	+0.19(+0.28%)
Aug 15, 2005	68.53	69.09	68.30	68.85	945,809	+0.12(+0.18%)
Aug 12, 2005	68.46	69.00	68.38	68.73	1,043,409	-0.04(-0.06%)
Aug 11, 2005	68.23	68.79	67.65	68.77	1,716,666	+0.54(+0.80%)
Aug 10, 2005	69.82	69.82	68.21	68.23	2,348,094	-1.50(-2.15%)
Aug 09, 2005	69.36	70.31	69.32	69.73	2,682,601	+0.49(+0.70%)
Aug 08, 2005	69.60	70.21	68.95	69.24	2,637,257	-0.33(-0.47%)
Aug 05, 2005	69.08	69.64	68.53	69.57	2,296,930	+0.33(+0.48%)
Aug 04, 2005	68.57	69.36	68.41	69.24	2,415,141	+0.67(+0.97%)
Aug 03, 2005	68.87	68.87	68.25	68.57	1,070,082	-0.26(-0.38%)
Aug 02, 2005	68.75	69.14	68.64	68.84	877,913	+0.09(+0.13%)
Aug 01, 2005	68.25	68.80	68.25	68.75	1,471,757	+0.70(+1.03%)
Jul 29, 2005	68.79	68.81	67.93	68.05	1,117,973	-0.90(-1.30%)
Jul 28, 2005	68.25	68.99	67.92	68.94	1,531,772	+0.42(+0.61%)
Jul 27, 2005	68.99	69.10	68.44	68.52	2,077,482	-0.48(-0.69%)
Jul 26, 2005	69.14	69.19	68.60	69.00	1,316,688	-0.07(-0.10%)
Jul 25, 2005	69.28	69.51	68.99	69.07	2,672,174	-0.96(-1.37%)
Jul 22, 2005	69.17	70.15	68.96	70.03	2,889,440	+0.60(+0.87%)
Jul 21, 2005	68.46	69.98	68.37	69.42	4,655,088	+2.57(+3.85%)
Jul 20, 2005	67.03	67.42	66.67	66.85	1,988,733	-0.17(-0.26%)
Jul 19, 2005	67.76	67.84	67.01	67.02	1,334,026	-0.28(-0.42%)
Jul 18, 2005	67.67	67.67	67.29	67.30	1,255,704	-0.47(-0.69%)
Jul 15, 2005	68.17	68.17	67.50	67.77	1,205,752	-0.18(-0.27%)
Jul 14, 2005	68.83	68.83	67.30	67.95	2,493,706	-0.48(-0.70%)
Jul 13, 2005	68.13	68.52	68.05	68.43	1,737,398	+0.12(+0.18%)
Jul 12, 2005	68.11	68.60	67.81	68.31	2,040,988	+0.36(+0.53%)
Jul 11, 2005	67.55	68.73	67.43	67.95	3,173,025	+0.44(+0.65%)
Jul 08, 2005	66.99	67.55	66.45	67.51	2,264,316	+0.32(+0.48%)
Jul 07, 2005	65.32	67.24	64.78	67.19	3,957,583	+1.52(+2.31%)
Jul 06, 2005	65.04	66.21	65.03	65.67	3,376,955	+0.51(+0.78%)
Jul 05, 2005	64.95	65.39	64.92	65.16	2,592,276	+0.17(+0.25%)
Jul 01, 2005	65.99	66.40	64.76	64.99	4,458,798	-1.00(-1.51%)
Jun 30, 2005	64.75	66.41	64.62	65.99	16,432,057	+5.05(+8.28%)
Jun 29, 2005	61.33	61.48	60.78	60.94	2,527,290	-0.38(-0.62%)
Jun 28, 2005	60.87	61.41	60.56	61.32	1,637,495	+0.60(+0.99%)
Jun 27, 2005	60.30	60.79	60.16	60.72	1,556,505	+0.21(+0.35%)
Jun 24, 2005	60.30	60.87	60.30	60.51	2,315,480	+0.21(+0.36%)
Jun 23, 2005	61.20	61.42	59.88	60.29	2,432,843	-1.11(-1.80%)
Jun 22, 2005	61.99	62.13	61.15	61.40	1,450,418	-0.29(-0.47%)
Jun 21, 2005	61.72	62.02	61.36	61.69	1,485,336	-0.16(-0.25%)
Jun 20, 2005	61.56	62.09	61.51	61.84	1,592,514	+0.00(+0.00%)
Jun 17, 2005	62.12	62.12	61.62	61.84	2,700,788	+0.07(+0.11%)
Jun 16, 2005	61.93	62.00	61.32	61.78	1,722,000	-0.15(-0.24%)
Jun 15, 2005	61.82	61.96	61.28	61.93	1,893,558	+0.56(+0.91%)
Jun 14, 2005	61.36	61.60	60.97	61.36	1,427,504	-0.21(-0.33%)
Jun 13, 2005	61.25	61.89	61.07	61.57	1,381,674	+0.09(+0.15%)
Jun 10, 2005	61.98	61.98	61.32	61.48	1,352,697	-0.64(-1.04%)
Jun 09, 2005	61.77	62.44	61.45	62.12	1,249,641	+0.36(+0.59%)
Jun 08, 2005	62.44	62.44	61.66	61.76	1,447,023	-0.10(-0.16%)
Jun 07, 2005	61.96	62.61	61.74	61.86	2,388,347	+0.21(+0.33%)
Jun 06, 2005	61.45	61.74	61.16	61.65	1,832,209	-0.15(-0.24%)
Jun 03, 2005	62.24	62.35	61.13	61.80	1,745,279	-0.44(-0.70%)
Jun 02, 2005	62.60	62.60	61.93	62.24	1,141,372	-0.06(-0.09%)
Jun 01, 2005	61.91	62.65	61.75	62.30	2,372,585	+0.11(+0.17%)
May 31, 2005	60.14	62.19	60.14	62.19	5,897,577	+0.44(+0.71%)
May 27, 2005	61.60	61.82	61.46	61.75	2,237,279	+0.41(+0.67%)
May 26, 2005	61.03	61.69	60.66	61.34	2,632,528	+0.31(+0.51%)
May 25, 2005	61.51	61.51	60.75	61.03	2,005,343	-0.17(-0.28%)
May 24, 2005	60.99	61.27	60.53	61.20	1,636,646	+0.07(+0.11%)
May 23, 2005	61.32	61.52	61.03	61.13	2,480,491	-0.18(-0.30%)
May 20, 2005	61.32	61.41	60.94	61.32	1,441,931	-0.14(-0.23%)
May 19, 2005	61.49	61.87	61.09	61.46	2,341,911	+0.26(+0.42%)
May 18, 2005	60.38	61.59	60.38	61.20	3,498,560	+0.78(+1.28%)
May 17, 2005	59.80	60.49	59.20	60.42	2,186,843	+0.47(+0.78%)
May 16, 2005	58.68	60.01	58.68	59.95	2,911,870	+1.38(+2.35%)
May 13, 2005	58.61	59.28	58.16	58.58	2,359,976	-0.16(-0.28%)
May 12, 2005	59.35	60.02	58.63	58.74	2,470,306	-0.61(-1.03%)
May 11, 2005	59.01	59.69	58.60	59.35	2,291,353	+0.73(+1.24%)
May 10, 2005	58.71	59.06	58.61	58.63	2,416,596	-0.52(-0.88%)
May 09, 2005	58.99	59.62	58.45	59.15	2,216,547	+0.12(+0.21%)
May 06, 2005	59.80	60.00	59.02	59.02	2,226,489	-0.36(-0.61%)
May 05, 2005	59.92	60.41	58.98	59.39	2,712,669	-0.41(-0.69%)
May 04, 2005	59.14	60.41	59.05	59.80	3,313,060	+0.77(+1.30%)
May 03, 2005	58.97	59.81	58.80	59.03	2,111,794	-0.12(-0.21%)
May 02, 2005	58.62	59.29	58.61	59.15	1,909,077	+0.68(+1.17%)
Apr 29, 2005	58.78	58.85	57.21	58.47	3,795,361	-0.05(-0.08%)
Apr 28, 2005	58.81	59.47	58.31	58.52	2,060,993	-0.54(-0.92%)
Apr 27, 2005	58.60	59.39	58.15	59.06	2,248,676	+0.51(+0.87%)
Apr 26, 2005	59.22	59.49	58.55	58.55	1,722,122	-0.66(-1.11%)
Apr 25, 2005	58.41	59.76	58.23	59.21	2,462,305	+0.94(+1.61%)
Apr 22, 2005	58.85	59.73	57.93	58.27	3,603,798	-0.81(-1.37%)
Apr 21, 2005	59.63	59.65	56.99	59.08	10,459,431	-0.50(-0.84%)
Apr 20, 2005	60.54	61.27	59.58	59.58	2,768,683	-1.00(-1.65%)
Apr 19, 2005	60.03	60.82	59.69	60.58	1,774,377	+0.50(+0.84%)
Apr 18, 2005	60.08	60.70	59.84	60.08	2,566,209	-0.13(-0.22%)
Apr 15, 2005	61.06	61.39	59.84	60.21	3,201,032	-1.01(-1.66%)
Apr 14, 2005	61.27	61.68	61.07	61.22	2,698,363	-0.25(-0.40%)
Apr 13, 2005	61.84	62.26	61.20	61.47	2,549,963	-0.31(-0.49%)
Apr 12, 2005	60.83	62.25	60.48	61.78	2,721,520	+0.70(+1.15%)
Apr 11, 2005	61.27	61.57	60.67	61.08	1,637,010	-0.26(-0.42%)
Apr 08, 2005	62.10	62.12	60.92	61.33	1,572,388	-0.76(-1.22%)
Apr 07, 2005	61.92	62.31	61.49	62.09	1,591,059	+0.09(+0.15%)
Apr 06, 2005	61.93	62.40	61.87	62.00	1,185,262	+0.06(+0.09%)
Apr 05, 2005	61.87	62.44	61.74	61.94	1,364,458	+0.22(+0.36%)
Apr 04, 2005	61.67	62.27	60.79	61.72	2,230,126	+0.12(+0.20%)
Apr 01, 2005	62.68	63.51	61.28	61.60	3,111,919	-0.07(-0.12%)
Mar 31, 2005	61.65	61.86	61.20	61.67	2,558,934	+0.05(+0.08%)
Mar 30, 2005	60.94	61.62	60.77	61.62	2,009,587	+0.78(+1.29%)
Mar 29, 2005	60.85	61.35	60.33	60.84	2,703,334	-0.33(-0.54%)
Mar 28, 2005	62.23	62.23	60.89	61.17	3,138,956	-0.73(-1.19%)
Mar 24, 2005	62.57	62.92	61.73	61.90	2,339,850	-0.63(-1.00%)
Mar 23, 2005	62.40	62.74	61.69	62.53	3,172,177	+0.14(+0.22%)
Mar 22, 2005	63.43	63.69	62.21	62.39	2,530,443	-1.09(-1.72%)
Mar 21, 2005	63.21	63.90	63.00	63.48	2,343,851	+0.26(+0.42%)
Mar 18, 2005	63.59	63.59	62.60	63.21	3,429,816	-0.24(-0.38%)
Mar 17, 2005	63.72	63.89	63.03	63.45	2,272,561	-0.06(-0.09%)
Mar 16, 2005	64.50	64.50	63.34	63.51	3,311,605	-0.99(-1.53%)
Mar 15, 2005	65.46	65.46	64.38	64.50	3,621,985	-0.67(-1.03%)
Mar 14, 2005	64.54	65.27	64.37	65.17	2,556,146	+0.93(+1.45%)
Mar 11, 2005	64.92	65.41	63.72	64.24	2,978,553	-0.68(-1.05%)
Mar 10, 2005	64.71	65.12	64.19	64.92	2,687,693	+0.26(+0.40%)
Mar 09, 2005	64.95	66.02	64.54	64.66	5,426,188	-0.29(-0.44%)
Mar 08, 2005	63.18	64.95	63.18	64.95	8,456,270	+2.27(+3.62%)
Mar 07, 2005	61.94	64.12	61.86	62.68	11,669,790	-1.72(-2.66%)
Mar 04, 2005	63.51	64.71	63.49	64.40	2,470,913	+1.22(+1.93%)
Mar 03, 2005	63.72	63.91	62.90	63.18	2,047,172	+0.05(+0.08%)
Mar 02, 2005	62.97	63.76	62.92	63.13	1,257,280	-0.17(-0.27%)
Mar 01, 2005	63.61	63.91	62.94	63.30	1,685,992	+0.06(+0.09%)
Feb 28, 2005	63.72	63.76	63.06	63.25	2,176,901	-0.55(-0.87%)
Feb 25, 2005	62.43	63.96	62.35	63.80	1,637,131	+1.11(+1.78%)
Feb 24, 2005	62.02	62.73	61.83	62.68	1,553,959	+0.48(+0.77%)
Feb 23, 2005	61.86	63.06	61.61	62.21	2,901,686	+0.35(+0.56%)
Feb 22, 2005	62.98	63.59	61.55	61.86	2,941,211	-1.50(-2.37%)
Feb 18, 2005	64.17	64.18	63.15	63.36	1,993,825	-0.87(-1.36%)
Feb 17, 2005	64.66	64.99	63.96	64.24	1,547,654	-0.62(-0.95%)
Feb 16, 2005	64.54	65.08	64.38	64.85	1,032,012	+0.11(+0.17%)
Feb 15, 2005	64.75	65.14	64.47	64.75	2,066,207	-0.29(-0.44%)
Feb 14, 2005	64.67	65.24	64.55	65.04	1,290,136	+0.37(+0.57%)
Feb 11, 2005	63.84	64.94	63.22	64.66	1,499,885	+0.99(+1.55%)
Feb 10, 2005	63.45	63.93	63.04	63.67	2,192,056	+0.31(+0.48%)
Feb 09, 2005	63.81	64.52	63.18	63.37	2,524,502	-0.40(-0.63%)
Feb 08, 2005	64.15	64.59	63.67	63.77	1,827,602	-1.03(-1.59%)
Feb 07, 2005	64.79	65.35	64.64	64.80	863,122	-0.21(-0.33%)
Feb 04, 2005	64.57	65.09	64.42	65.02	1,661,137	+0.34(+0.52%)
Feb 03, 2005	64.73	65.26	64.48	64.68	1,426,776	-0.04(-0.06%)
Feb 02, 2005	65.39	65.39	64.33	64.72	1,746,613	-0.82(-1.25%)
Feb 01, 2005	64.48	65.68	64.33	65.54	2,293,536	+0.97(+1.51%)
Jan 31, 2005	64.29	64.87	64.00	64.57	1,558,081	+0.54(+0.85%)
Jan 28, 2005	64.14	64.28	63.47	64.02	1,648,770	+0.00(+0.00%)
Jan 27, 2005	64.85	65.01	64.02	64.02	1,915,745	-0.93(-1.43%)
Jan 26, 2005	63.90	65.15	63.67	64.95	1,964,121	+1.39(+2.19%)
Jan 25, 2005	63.76	64.13	63.30	63.56	2,130,586	+0.26(+0.40%)
Jan 24, 2005	64.60	64.66	63.24	63.30	2,758,378	-1.35(-2.09%)
Jan 21, 2005	64.89	65.77	64.66	64.66	3,530,447	-0.22(-0.34%)
Jan 20, 2005	64.95	65.76	64.00	64.88	8,870,311	-2.84(-4.19%)
Jan 19, 2005	68.40	68.56	67.46	67.72	1,974,669	-0.68(-1.00%)
Jan 18, 2005	67.33	68.52	67.31	68.40	1,519,526	+0.67(+0.99%)
Jan 14, 2005	67.72	67.95	67.30	67.73	1,092,269	+0.07(+0.10%)
Jan 13, 2005	68.02	68.40	67.60	67.67	1,542,805	-0.35(-0.52%)
Jan 12, 2005	67.53	68.02	66.75	68.02	1,289,045	+0.31(+0.46%)
Jan 11, 2005	67.47	68.13	67.26	67.71	1,457,572	-0.18(-0.27%)
Jan 10, 2005	67.39	68.34	67.35	67.89	1,103,302	+0.29(+0.43%)
Jan 07, 2005	68.05	68.52	67.46	67.60	1,819,722	-0.40(-0.59%)
Jan 06, 2005	67.21	68.28	66.73	68.00	1,694,842	+0.84(+1.25%)
Jan 05, 2005	67.85	68.04	67.11	67.16	1,828,451	-0.68(-1.00%)
Jan 04, 2005	69.28	69.69	67.84	67.84	1,893,800	-1.28(-1.85%)
Jan 03, 2005	69.32	69.90	68.90	69.12	2,087,545	-0.34(-0.49%)
Dec 31, 2004	69.12	69.65	68.83	69.46	926,895	+0.35(+0.50%)
Dec 30, 2004	69.38	69.65	69.11	69.11	778,616	-0.31(-0.44%)
Dec 29, 2004	69.41	69.59	69.00	69.41	892,947	+0.17(+0.25%)
Dec 28, 2004	68.79	69.41	68.75	69.24	1,295,228	+0.94(+1.38%)
Dec 27, 2004	67.80	68.52	67.64	68.30	1,050,198	+0.31(+0.46%)
Dec 23, 2004	68.22	68.28	67.90	67.99	570,443	-0.25(-0.36%)
Dec 22, 2004	68.25	68.29	68.07	68.24	865,183	-0.02(-0.02%)
Dec 21, 2004	67.84	68.35	67.75	68.25	1,239,700	+0.68(+1.00%)
Dec 20, 2004	67.83	68.33	67.58	67.58	1,157,012	-0.09(-0.13%)
Dec 17, 2004	66.99	67.78	66.99	67.67	1,809,901	+0.18(+0.27%)
Dec 16, 2004	67.80	67.99	67.23	67.48	1,308,201	-0.52(-0.76%)
Dec 15, 2004	67.22	68.14	67.00	68.00	1,594,454	+0.49(+0.72%)
Dec 14, 2004	67.55	67.62	66.98	67.52	1,331,722	-0.10(-0.15%)
Dec 13, 2004	67.20	67.62	66.48	67.62	2,616,161	+0.71(+1.06%)
Dec 10, 2004	65.53	67.84	65.53	66.91	3,736,195	+1.59(+2.44%)
Dec 09, 2004	64.71	65.32	63.95	65.32	1,609,852	+0.49(+0.75%)
Dec 08, 2004	64.83	64.99	64.25	64.83	1,335,481	-0.07(-0.11%)
Dec 07, 2004	65.46	65.84	64.89	64.90	1,536,379	-0.54(-0.83%)
Dec 06, 2004	64.46	65.81	64.46	65.45	1,579,541	+0.09(+0.14%)
Dec 03, 2004	65.69	65.99	64.99	65.36	1,433,202	-0.55(-0.84%)
Dec 02, 2004	65.35	66.22	65.13	65.91	2,161,988	+0.50(+0.77%)
Dec 01, 2004	64.87	65.65	64.87	65.41	1,461,330	+0.59(+0.92%)
Nov 30, 2004	64.76	65.08	64.42	64.81	1,373,430	+0.06(+0.09%)
Nov 29, 2004	65.65	65.71	64.57	64.75	1,586,694	-1.21(-1.84%)
Nov 26, 2004	65.90	65.98	65.74	65.97	458,052	-0.01(-0.01%)
Nov 24, 2004	65.57	65.98	65.49	65.98	1,337,663	+0.43(+0.65%)
Nov 23, 2004	64.52	65.82	64.48	65.55	1,822,510	+1.04(+1.61%)
Nov 22, 2004	64.19	64.73	63.46	64.51	1,288,196	+0.45(+0.70%)
Nov 19, 2004	65.37	65.58	63.94	64.06	1,402,649	-1.30(-1.98%)
Nov 18, 2004	64.98	65.62	64.96	65.36	877,792	+0.38(+0.58%)
Nov 17, 2004	64.71	65.93	64.61	64.98	1,896,347	+0.37(+0.57%)
Nov 16, 2004	65.74	65.74	64.58	64.61	1,571,782	-1.15(-1.76%)
Nov 15, 2004	65.45	65.96	65.28	65.76	1,648,528	+0.01(+0.01%)
Nov 12, 2004	65.49	65.84	65.08	65.75	1,658,348	+0.39(+0.59%)
Nov 11, 2004	64.87	65.42	64.75	65.37	2,128,404	+0.49(+0.76%)
Nov 10, 2004	64.33	65.08	64.31	64.87	2,169,626	+0.74(+1.16%)
Nov 09, 2004	62.52	64.24	62.52	64.13	2,318,996	+0.58(+0.91%)
Nov 08, 2004	63.32	63.84	63.11	63.55	1,717,393	-0.07(-0.12%)
Nov 05, 2004	63.26	63.92	63.01	63.62	1,810,628	+0.53(+0.84%)
Nov 04, 2004	61.84	63.11	61.55	63.10	1,872,583	+1.44(+2.33%)
Nov 03, 2004	62.09	62.40	61.37	61.66	1,869,552	+0.25(+0.40%)
Nov 02, 2004	61.69	62.04	61.25	61.41	2,133,132	-0.02(-0.03%)
Nov 01, 2004	60.99	61.65	60.89	61.43	1,947,874	+0.59(+0.98%)
Oct 29, 2004	60.62	61.03	60.33	60.84	1,709,270	+0.36(+0.60%)
Oct 28, 2004	60.56	60.89	60.34	60.47	1,260,189	-0.33(-0.54%)
Oct 27, 2004	60.00	60.94	59.47	60.80	2,089,606	+0.73(+1.22%)
Oct 26, 2004	58.14	60.07	58.12	60.07	2,424,598	+1.93(+3.32%)
Oct 25, 2004	57.60	58.21	57.16	58.14	1,844,334	+0.57(+0.99%)
Oct 22, 2004	58.41	58.46	57.14	57.57	1,754,615	-0.68(-1.16%)
Oct 21, 2004	58.35	59.14	57.66	58.25	4,694,250	+1.29(+2.27%)
Oct 20, 2004	57.36	57.72	55.77	56.95	3,296,207	-0.78(-1.36%)
Oct 19, 2004	57.62	58.40	57.02	57.74	1,987,521	+0.26(+0.44%)
Oct 18, 2004	57.46	57.74	57.13	57.48	1,510,069	-0.18(-0.31%)
Oct 15, 2004	57.50	57.67	56.96	57.66	2,009,829	+0.57(+1.00%)
Oct 14, 2004	58.17	58.18	56.98	57.09	3,092,642	-1.17(-2.01%)
Oct 13, 2004	59.62	59.79	58.23	58.26	1,632,403	-1.15(-1.94%)
Oct 12, 2004	58.89	59.61	58.81	59.42	2,222,851	-0.92(-1.52%)
Oct 11, 2004	60.27	60.46	60.15	60.33	587,539	+0.17(+0.29%)
Oct 08, 2004	60.66	60.67	59.96	60.16	1,484,245	-0.77(-1.26%)
Oct 07, 2004	61.49	61.72	60.93	60.93	1,569,235	-1.01(-1.62%)
Oct 06, 2004	61.44	61.93	61.32	61.93	1,484,124	+0.63(+1.02%)
Oct 05, 2004	61.77	61.85	61.16	61.31	1,438,779	-0.46(-0.75%)
Oct 04, 2004	61.84	62.26	61.73	61.77	1,073,840	+0.27(+0.44%)
Oct 01, 2004	61.27	61.74	61.12	61.50	1,623,067	+0.54(+0.89%)
Sep 30, 2004	61.41	61.46	60.62	60.95	2,021,347	-0.53(-0.86%)
Sep 29, 2004	61.84	62.26	61.40	61.48	2,588,760	-0.36(-0.59%)
Sep 28, 2004	60.92	61.85	60.60	61.84	2,430,418	+1.25(+2.06%)
Sep 27, 2004	60.46	60.86	60.12	60.60	1,392,101	-0.11(-0.18%)
Sep 24, 2004	60.14	60.91	60.11	60.70	949,082	+0.69(+1.15%)
Sep 23, 2004	60.43	60.52	60.00	60.01	1,488,003	-0.56(-0.93%)
Sep 22, 2004	60.42	60.80	60.33	60.57	1,835,362	-0.45(-0.74%)
Sep 21, 2004	60.14	61.13	60.00	61.03	1,767,224	+1.02(+1.70%)
Sep 20, 2004	60.17	60.33	59.75	60.00	936,231	-0.35(-0.59%)
Sep 17, 2004	60.23	60.62	60.05	60.36	1,380,704	+0.46(+0.77%)
Sep 16, 2004	59.18	60.29	59.18	59.90	1,254,734	-0.13(-0.22%)
Sep 15, 2004	61.12	61.27	59.96	60.03	2,271,227	-0.61(-1.01%)
Sep 14, 2004	60.00	60.66	59.96	60.64	1,960,847	+0.18(+0.30%)
Sep 13, 2004	59.80	60.75	59.56	60.46	2,050,324	+0.62(+1.03%)
Sep 10, 2004	58.14	59.87	58.14	59.84	3,992,379	+2.42(+4.22%)
Sep 09, 2004	57.36	57.55	56.67	57.41	1,587,786	+0.12(+0.22%)
Sep 08, 2004	57.97	58.23	57.25	57.29	1,723,698	-0.68(-1.17%)
Sep 07, 2004	56.99	58.33	56.96	57.97	1,852,336	+1.40(+2.48%)
Sep 03, 2004	56.97	57.46	56.52	56.56	940,110	-0.49(-0.85%)
Sep 02, 2004	56.44	57.14	56.14	57.05	921,439	+0.71(+1.26%)