Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	37.81	42.20	36.55	40.61	8,516,301	+5.57(+15.91%)
Sep 29, 2008	42.57	42.57	35.03	35.03	9,593,120	-8.40(-19.34%)
Sep 26, 2008	38.42	43.79	37.90	43.43	0	+3.78(+9.54%)
Sep 25, 2008	39.01	41.41	38.30	39.65	25,718,976	-2.14(-5.12%)
Sep 24, 2008	42.89	43.00	40.61	41.79	10,015,571	-0.98(-2.29%)
Sep 23, 2008	42.21	43.81	41.43	42.77	9,946,439	-0.58(-1.34%)
Sep 22, 2008	45.88	50.56	42.83	43.35	20,351,874	-1.27(-2.85%)
Sep 19, 2008	48.41	48.94	43.53	44.63	0	+1.63(+3.80%)
Sep 18, 2008	37.40	44.19	35.89	43.00	49,344,676	+6.10(+16.53%)
Sep 17, 2008	37.90	38.36	35.07	36.90	28,667,406	-2.15(-5.51%)
Sep 16, 2008	34.57	39.09	33.82	39.05	34,846,316	+3.46(+9.71%)
Sep 15, 2008	35.26	37.46	35.23	35.59	27,277,312	-0.99(-2.70%)
Sep 12, 2008	36.15	37.37	35.53	36.58	0	-0.32(-0.86%)
Sep 11, 2008	34.99	37.49	34.80	36.90	21,670,944	+0.61(+1.67%)
Sep 10, 2008	36.65	37.41	35.99	36.29	17,979,692	+0.06(+0.18%)
Sep 09, 2008	38.21	39.08	36.12	36.23	27,844,024	-2.57(-6.63%)
Sep 08, 2008	38.09	38.80	36.08	38.80	26,684,480	+3.20(+8.99%)
Sep 05, 2008	33.52	35.74	33.46	35.60	0	+1.10(+3.18%)
Sep 04, 2008	35.35	35.86	34.40	34.50	15,648,349	-1.86(-5.10%)
Sep 03, 2008	35.78	36.54	35.37	36.36	11,082,372	+0.59(+1.65%)
Sep 02, 2008	36.20	36.51	34.87	35.77	9,937,229	+0.62(+1.77%)
Aug 29, 2008	34.83	35.81	34.58	35.14	0	+0.00(+0.00%)
Aug 28, 2008	34.25	35.32	33.85	35.14	9,722,484	+1.23(+3.64%)
Aug 27, 2008	33.26	34.03	32.73	33.91	5,045,922	+0.61(+1.82%)
Aug 26, 2008	33.07	33.56	32.46	33.31	8,640,658	+0.13(+0.38%)
Aug 25, 2008	33.14	33.77	32.92	33.18	7,383,243	-0.54(-1.61%)
Aug 22, 2008	33.99	34.08	32.44	33.72	0	+0.90(+2.74%)
Aug 21, 2008	31.85	33.03	31.65	32.82	8,211,858	-0.06(-0.17%)
Aug 20, 2008	32.29	32.99	31.22	32.88	9,824,050	+0.75(+2.33%)
Aug 19, 2008	32.64	32.69	31.50	32.13	10,426,328	-1.15(-3.45%)
Aug 18, 2008	34.73	35.00	33.09	33.27	10,053,205	-1.72(-4.91%)
Aug 15, 2008	33.50	35.03	33.50	34.99	0	+1.73(+5.19%)
Aug 14, 2008	32.07	33.70	31.94	33.27	9,085,496	+0.79(+2.43%)
Aug 13, 2008	33.81	33.84	32.25	32.48	13,408,162	-1.89(-5.49%)
Aug 12, 2008	36.14	36.59	34.01	34.36	14,005,767	-2.26(-6.17%)
Aug 11, 2008	34.34	37.49	34.13	36.63	17,097,728	+2.08(+6.02%)
Aug 08, 2008	32.96	35.05	32.30	34.55	21,185,410	+1.11(+3.31%)
Aug 07, 2008	34.53	35.97	32.69	33.44	23,474,748	-2.40(-6.69%)
Aug 06, 2008	35.11	36.57	34.26	35.84	16,747,494	-0.18(-0.49%)
Aug 05, 2008	32.57	36.36	32.49	36.01	17,435,774	+3.73(+11.54%)
Aug 04, 2008	32.80	33.15	31.38	32.29	9,084,725	-0.76(-2.31%)
Aug 01, 2008	33.66	33.78	32.17	33.05	11,268,297	-0.28(-0.84%)
Jul 31, 2008	32.54	34.27	32.19	33.33	12,366,019	-0.37(-1.11%)
Jul 30, 2008	33.62	35.29	32.29	33.70	22,467,308	+1.07(+3.27%)
Jul 29, 2008	32.64	32.65	29.37	32.64	12,817,077	+3.11(+10.54%)
Jul 28, 2008	31.05	31.84	29.39	29.52	10,482,500	-1.74(-5.58%)
Jul 25, 2008	31.96	32.24	30.26	31.27	14,997,072	-0.32(-1.01%)
Jul 24, 2008	34.59	34.83	31.21	31.59	17,483,002	-2.85(-8.28%)
Jul 23, 2008	33.44	36.77	32.40	34.44	21,736,348	+0.84(+2.49%)
Jul 22, 2008	31.59	33.68	30.42	33.60	27,247,692	+0.10(+0.29%)
Jul 21, 2008	33.97	35.55	33.24	33.50	18,074,702	-0.63(-1.84%)
Jul 18, 2008	33.47	34.20	32.31	34.13	21,603,824	+0.06(+0.16%)
Jul 17, 2008	30.89	35.22	30.89	34.08	43,198,248	+4.40(+14.81%)
Jul 16, 2008	27.49	29.93	26.51	29.68	23,657,184	+2.81(+10.46%)
Jul 15, 2008	27.57	28.55	24.54	26.87	38,769,280	-1.55(-5.46%)
Jul 14, 2008	31.39	31.44	28.28	28.42	18,614,658	-2.28(-7.42%)
Jul 11, 2008	31.28	32.57	29.95	30.70	18,813,220	-1.43(-4.44%)
Jul 10, 2008	31.13	32.79	30.68	32.13	15,313,974	+0.76(+2.41%)
Jul 09, 2008	32.93	33.35	31.31	31.37	15,184,497	-1.32(-4.04%)
Jul 08, 2008	29.38	32.85	29.09	32.69	19,888,666	+2.97(+9.99%)
Jul 07, 2008	31.13	31.68	28.72	29.72	16,196,171	-0.88(-2.89%)
Jul 04, 2008	31.29	31.75	30.26	30.61	5,745,878	+0.00(+0.00%)
Jul 03, 2008	31.29	31.75	30.26	30.61	5,745,878	-0.36(-1.16%)
Jul 02, 2008	31.99	32.77	30.89	30.96	12,661,092	-1.00(-3.11%)
Jul 01, 2008	30.02	32.14	29.83	31.96	20,270,902	+1.70(+5.60%)
Jun 30, 2008	31.66	31.76	30.18	30.26	13,691,833	-0.24(-0.78%)
Jun 27, 2008	30.68	31.06	29.71	30.50	15,217,857	-0.27(-0.88%)
Jun 26, 2008	31.46	31.58	30.65	30.77	18,361,598	-1.97(-6.03%)
Jun 25, 2008	32.76	34.64	32.02	32.75	16,212,223	+0.12(+0.37%)
Jun 24, 2008	31.29	33.37	31.08	32.63	12,361,130	+1.16(+3.69%)
Jun 23, 2008	32.64	32.92	31.02	31.47	14,738,639	-1.10(-3.37%)
Jun 20, 2008	32.67	33.68	32.29	32.57	14,211,487	-0.78(-2.34%)
Jun 19, 2008	33.64	34.00	32.25	33.35	14,025,276	-0.38(-1.13%)
Jun 18, 2008	34.29	34.42	32.57	33.73	20,523,596	-1.20(-3.44%)
Jun 17, 2008	36.76	36.89	34.92	34.93	11,804,984	-1.41(-3.88%)
Jun 16, 2008	35.29	37.16	34.83	36.34	11,667,556	+0.81(+2.29%)
Jun 13, 2008	35.33	35.75	34.13	35.53	10,028,329	+0.84(+2.43%)
Jun 12, 2008	34.20	35.85	34.14	34.68	9,636,207	+0.83(+2.45%)
Jun 11, 2008	35.30	35.34	33.71	33.85	10,512,079	-1.24(-3.54%)
Jun 10, 2008	35.61	35.91	34.64	35.10	11,531,199	-0.29(-0.81%)
Jun 09, 2008	36.78	37.97	34.97	35.38	15,891,014	-1.36(-3.71%)
Jun 06, 2008	38.46	38.46	36.57	36.75	13,980,247	-2.76(-6.99%)
Jun 05, 2008	37.86	39.73	37.61	39.51	13,120,390	+1.94(+5.17%)
Jun 04, 2008	37.05	38.87	36.98	37.57	10,680,004	+0.24(+0.64%)
Jun 03, 2008	37.53	38.04	36.60	37.33	11,063,091	+0.25(+0.69%)
Jun 02, 2008	38.09	38.09	36.77	37.07	10,475,483	-1.24(-3.24%)
May 30, 2008	38.53	38.94	37.92	38.31	9,400,242	-0.37(-0.95%)
May 29, 2008	38.62	39.09	38.01	38.68	8,287,281	+0.05(+0.12%)
May 28, 2008	38.93	39.11	37.73	38.63	9,312,822	-0.06(-0.14%)
May 27, 2008	37.80	39.05	37.80	38.69	7,694,725	+0.89(+2.36%)
May 26, 2008	38.55	38.60	37.61	37.80	0	+0.00(+0.00%)
May 23, 2008	38.55	38.60	37.61	37.80	7,588,274	-1.15(-2.96%)
May 22, 2008	38.18	39.35	37.70	38.95	7,370,652	+0.75(+1.96%)
May 21, 2008	39.61	40.10	38.04	38.20	10,704,201	-1.42(-3.58%)
May 20, 2008	40.49	40.49	39.17	39.62	13,553,113	-1.55(-3.77%)
May 19, 2008	41.22	42.81	40.94	41.17	7,439,918	+0.05(+0.12%)
May 16, 2008	41.95	41.98	40.54	41.12	7,572,495	-0.84(-1.99%)
May 15, 2008	40.74	42.10	40.61	41.96	9,479,201	+1.15(+2.83%)
May 14, 2008	41.47	41.80	40.66	40.81	7,323,740	-0.40(-0.97%)
May 13, 2008	42.45	42.79	41.01	41.20	10,300,201	-1.73(-4.02%)
May 12, 2008	42.29	43.27	41.77	42.93	6,915,484	+0.80(+1.91%)
May 09, 2008	42.41	43.30	41.86	42.13	7,310,900	-0.68(-1.58%)
May 08, 2008	43.23	43.30	41.94	42.80	7,999,896	-0.35(-0.81%)
May 07, 2008	44.67	44.99	42.96	43.15	10,845,246	-1.40(-3.15%)
May 06, 2008	43.28	45.38	42.84	44.56	8,755,922	+0.45(+1.01%)
May 05, 2008	43.42	45.19	43.39	44.11	6,483,364	+0.14(+0.31%)
May 02, 2008	45.22	45.93	43.53	43.97	12,506,055	-0.47(-1.06%)
May 01, 2008	42.22	44.51	41.81	44.44	8,198,103	+2.25(+5.32%)
Apr 30, 2008	42.86	43.11	41.84	42.20	17,038,802	-0.49(-1.14%)
Apr 29, 2008	42.76	43.60	42.12	42.69	7,912,736	-0.17(-0.39%)
Apr 28, 2008	40.77	43.46	40.04	42.85	15,723,678	+2.32(+5.72%)
Apr 25, 2008	39.26	40.69	38.80	40.54	8,205,770	+1.96(+5.08%)
Apr 24, 2008	36.54	38.78	36.52	38.58	8,205,022	+1.98(+5.41%)
Apr 23, 2008	37.15	37.26	35.85	36.60	9,038,972	-0.33(-0.89%)
Apr 22, 2008	37.86	38.10	36.59	36.93	8,576,097	-1.18(-3.09%)
Apr 21, 2008	37.31	38.53	37.26	38.11	10,733,070	+0.52(+1.38%)
Apr 18, 2008	39.78	40.61	37.28	37.59	19,340,544	-1.22(-3.14%)
Apr 17, 2008	36.55	39.33	36.18	38.81	14,692,465	+1.98(+5.38%)
Apr 16, 2008	37.61	37.72	36.55	36.82	13,824,950	+0.22(+0.61%)
Apr 15, 2008	37.70	38.86	36.54	36.60	12,196,163	-0.92(-2.44%)
Apr 14, 2008	38.03	38.22	37.06	37.52	9,885,539	-0.94(-2.44%)
Apr 11, 2008	38.31	39.85	38.12	38.46	11,250,958	-1.05(-2.66%)
Apr 10, 2008	39.57	40.37	38.78	39.51	12,270,525	-0.80(-1.99%)
Apr 09, 2008	42.53	42.60	39.90	40.31	12,556,977	-2.29(-5.38%)
Apr 08, 2008	41.64	43.00	41.20	42.61	8,013,912	+0.36(+0.85%)
Apr 07, 2008	41.40	43.78	41.16	42.25	10,936,352	+1.43(+3.49%)
Apr 04, 2008	41.81	42.40	40.54	40.82	9,951,595	-1.37(-3.25%)
Apr 03, 2008	40.97	42.35	40.67	42.19	9,601,639	-0.15(-0.36%)
Apr 02, 2008	42.73	43.79	41.81	42.34	8,964,963	-0.24(-0.56%)
Apr 01, 2008	40.22	42.65	40.22	42.58	10,290,636	+3.39(+8.66%)
Mar 31, 2008	38.83	39.96	38.22	39.19	6,674,760	+0.18(+0.47%)
Mar 28, 2008	40.54	40.90	38.70	39.01	8,278,238	-1.18(-2.93%)
Mar 27, 2008	41.25	41.79	39.68	40.18	10,349,163	-0.62(-1.52%)
Mar 26, 2008	41.35	41.79	40.61	40.81	11,161,007	-1.43(-3.39%)
Mar 25, 2008	42.05	43.00	40.61	42.24	12,976,320	-1.04(-2.39%)
Mar 24, 2008	43.24	45.73	42.29	43.27	13,320,467	+0.88(+2.07%)
Mar 21, 2008	39.35	42.96	39.35	42.40	16,973,162	+0.00(+0.00%)
Mar 20, 2008	39.35	42.96	39.35	42.40	16,973,162	+3.02(+7.66%)
Mar 19, 2008	41.12	43.36	39.02	39.38	15,311,712	-1.62(-3.94%)
Mar 18, 2008	39.18	41.07	38.48	41.00	17,613,406	+3.21(+8.49%)
Mar 17, 2008	35.18	38.59	35.11	37.79	15,317,396	-0.32(-0.84%)
Mar 14, 2008	39.83	40.79	37.34	38.11	14,156,138	-1.34(-3.39%)
Mar 13, 2008	37.02	39.94	36.39	39.44	21,640,700	+1.50(+3.97%)
Mar 12, 2008	36.92	40.42	36.92	37.94	22,263,066	+0.74(+1.99%)
Mar 11, 2008	35.71	37.22	33.91	37.20	18,155,578	+4.35(+13.23%)
Mar 10, 2008	34.63	34.79	32.45	32.85	10,875,745	-1.67(-4.84%)
Mar 07, 2008	33.50	35.37	33.20	34.52	12,373,172	+0.68(+2.02%)
Mar 06, 2008	34.79	35.07	33.71	33.84	10,084,088	-1.45(-4.11%)
Mar 05, 2008	36.47	37.13	35.03	35.29	9,240,605	-0.88(-2.42%)
Mar 04, 2008	35.53	36.57	34.36	36.16	14,539,676	+0.36(+1.00%)
Mar 03, 2008	36.54	37.18	35.63	35.81	11,975,005	-0.84(-2.30%)
Feb 29, 2008	38.20	38.46	36.42	36.65	8,450,557	-1.90(-4.94%)
Feb 28, 2008	39.47	39.61	38.37	38.55	5,479,948	-1.12(-2.83%)
Feb 27, 2008	39.01	40.52	38.74	39.68	6,281,211	-0.09(-0.22%)
Feb 26, 2008	38.39	40.42	37.64	39.76	11,139,329	+1.11(+2.88%)
Feb 25, 2008	38.10	38.98	36.85	38.65	6,942,761	+0.49(+1.29%)
Feb 22, 2008	38.11	38.39	36.62	38.15	9,676,579	+0.19(+0.50%)
Feb 21, 2008	39.73	40.16	37.78	37.96	6,371,930	-1.31(-3.34%)
Feb 20, 2008	37.86	39.68	37.82	39.28	8,946,074	+1.01(+2.64%)
Feb 19, 2008	38.61	38.90	37.50	38.27	6,877,963	+0.32(+0.84%)
Feb 18, 2008	37.68	38.06	37.02	37.95	0	+0.00(+0.00%)
Feb 15, 2008	37.68	38.06	37.02	37.95	7,961,176	+0.06(+0.15%)
Feb 14, 2008	38.61	39.39	37.59	37.89	7,233,835	-1.19(-3.04%)
Feb 13, 2008	38.47	39.21	37.57	39.08	7,290,619	+1.30(+3.44%)
Feb 12, 2008	37.81	39.23	37.10	37.78	13,477,295	+0.50(+1.35%)
Feb 11, 2008	39.05	39.23	36.74	37.28	13,383,381	-1.72(-4.41%)
Feb 08, 2008	39.36	40.58	37.71	39.00	12,044,222	-0.89(-2.24%)
Feb 07, 2008	38.78	40.42	37.73	39.89	19,246,892	+0.43(+1.09%)
Feb 06, 2008	40.33	42.01	39.31	39.46	10,721,319	-0.51(-1.27%)
Feb 05, 2008	40.39	41.62	39.78	39.97	10,329,845	-1.95(-4.65%)
Feb 04, 2008	44.23	44.24	41.54	41.92	12,255,268	-3.44(-7.58%)
Feb 01, 2008	44.13	45.93	43.82	45.36	16,387,255	+1.87(+4.30%)
Jan 31, 2008	40.36	44.50	39.20	43.49	19,870,948	+2.40(+5.85%)
Jan 30, 2008	40.95	43.10	39.88	41.08	16,347,103	-0.07(-0.17%)
Jan 29, 2008	40.05	41.64	39.33	41.16	12,283,907	+1.39(+3.48%)
Jan 28, 2008	37.01	39.84	35.69	39.77	13,612,979	+2.74(+7.40%)
Jan 25, 2008	38.52	39.25	36.23	37.03	16,636,506	-0.99(-2.60%)
Jan 24, 2008	37.42	39.61	35.22	38.02	23,636,500	+2.83(+8.03%)
Jan 23, 2008	30.87	35.61	29.93	35.19	20,889,818	+3.50(+11.03%)
Jan 22, 2008	29.79	32.94	29.79	31.70	15,887,252	+0.10(+0.33%)
Jan 21, 2008	32.99	34.04	31.20	31.59	0	+0.00(+0.00%)
Jan 18, 2008	32.99	34.04	31.20	31.59	15,612,396	-1.10(-3.36%)
Jan 17, 2008	34.37	35.03	32.29	32.69	16,088,186	-1.97(-5.70%)
Jan 16, 2008	33.30	35.34	32.73	34.67	15,854,172	+1.23(+3.67%)
Jan 15, 2008	32.90	33.74	32.72	33.44	16,322,862	-0.85(-2.48%)
Jan 14, 2008	34.13	34.64	32.49	34.29	9,501,145	+0.38(+1.13%)
Jan 11, 2008	32.48	34.56	32.33	33.91	16,692,259	-0.26(-0.77%)
Jan 10, 2008	32.18	35.23	30.93	34.17	33,902,860	-0.34(-0.99%)
Jan 09, 2008	34.25	34.93	32.83	34.52	13,497,356	+0.13(+0.37%)
Jan 08, 2008	37.57	38.02	33.92	34.39	12,721,266	-2.91(-7.81%)
Jan 07, 2008	36.75	38.23	35.99	37.30	7,881,338	+0.70(+1.91%)
Jan 04, 2008	36.43	36.81	35.61	36.60	7,003,659	-0.56(-1.50%)
Jan 03, 2008	38.01	38.20	36.83	37.16	4,412,022	-0.54(-1.44%)
Jan 02, 2008	38.03	38.83	36.75	37.70	7,094,843	+0.07(+0.19%)
Jan 01, 2008	36.82	38.21	35.91	37.63	0	+0.00(+0.00%)
Dec 31, 2007	36.82	38.21	35.91	37.63	5,021,961	+0.55(+1.48%)
Dec 28, 2007	37.18	37.72	36.75	37.08	4,013,784	-0.10(-0.26%)
Dec 27, 2007	37.70	37.93	37.14	37.18	4,115,026	-0.92(-2.40%)
Dec 26, 2007	37.92	38.31	37.55	38.09	2,662,125	-0.29(-0.77%)
Dec 24, 2007	37.84	38.74	37.84	38.39	2,362,602	+0.42(+1.11%)
Dec 21, 2007	36.94	38.08	36.63	37.96	6,956,366	+1.41(+3.86%)
Dec 20, 2007	36.83	37.24	35.73	36.55	5,870,685	-0.07(-0.20%)
Dec 19, 2007	37.10	37.68	36.38	36.63	4,386,761	-0.40(-1.08%)
Dec 18, 2007	36.60	37.41	36.00	37.02	9,614,651	+0.67(+1.84%)
Dec 17, 2007	36.26	37.94	35.35	36.36	9,344,777	-1.23(-3.26%)
Dec 14, 2007	37.95	38.50	37.54	37.58	7,811,791	-1.12(-2.90%)
Dec 13, 2007	37.74	38.85	36.58	38.70	10,602,405	+0.27(+0.70%)
Dec 12, 2007	40.65	41.02	37.49	38.43	13,422,736	-1.32(-3.32%)
Dec 11, 2007	41.56	42.61	39.40	39.75	9,529,627	-1.70(-4.11%)
Dec 10, 2007	39.68	41.51	39.68	41.46	8,511,600	+1.81(+4.56%)
Dec 07, 2007	39.90	40.48	39.14	39.65	11,005,566	-2.09(-5.02%)
Dec 06, 2007	39.64	41.80	39.33	41.75	6,636,840	+1.99(+5.01%)
Dec 05, 2007	40.18	40.58	39.36	39.75	8,716,388	+0.02(+0.06%)
Dec 04, 2007	40.20	40.58	39.15	39.73	4,365,790	-0.79(-1.95%)
Dec 03, 2007	43.00	43.19	40.05	40.52	8,222,412	-1.93(-4.54%)
Nov 30, 2007	43.08	45.34	42.10	42.45	11,899,632	+1.11(+2.68%)
Nov 29, 2007	42.46	42.46	40.82	41.34	5,260,767	-1.35(-3.15%)
Nov 28, 2007	40.05	42.73	40.01	42.69	8,423,521	+3.54(+9.03%)
Nov 27, 2007	39.45	39.87	38.15	39.15	7,580,268	-0.02(-0.06%)
Nov 26, 2007	41.46	41.48	39.09	39.17	6,462,912	-2.29(-5.51%)
Nov 23, 2007	39.84	41.74	39.84	41.46	3,193,014	+1.80(+4.54%)
Nov 21, 2007	39.99	40.88	38.88	39.66	8,173,525	-0.74(-1.83%)
Nov 20, 2007	41.01	41.24	39.19	40.40	10,641,446	-0.61(-1.48%)
Nov 19, 2007	41.89	42.14	40.09	41.01	7,555,256	-1.23(-2.92%)
Nov 16, 2007	42.33	42.97	41.45	42.24	6,283,216	+0.21(+0.49%)
Nov 15, 2007	43.77	43.77	41.80	42.03	8,931,353	-2.06(-4.68%)
Nov 14, 2007	46.12	47.21	43.38	44.09	7,802,652	-1.23(-2.72%)
Nov 13, 2007	43.66	45.42	43.47	45.33	7,241,549	+2.12(+4.90%)
Nov 12, 2007	42.36	44.57	41.80	43.21	8,857,442	+0.01(+0.02%)
Nov 09, 2007	40.81	44.40	40.09	43.20	14,368,447	+1.08(+2.57%)
Nov 08, 2007	40.51	43.10	40.16	42.12	19,264,700	+2.14(+5.36%)
Nov 07, 2007	44.67	46.26	39.85	39.98	23,606,816	-7.37(-15.57%)
Nov 06, 2007	48.39	49.34	46.22	47.35	11,721,609	-0.84(-1.75%)
Nov 05, 2007	47.77	48.83	46.98	48.19	5,568,546	-0.51(-1.05%)
Nov 02, 2007	49.76	49.99	47.85	48.70	9,725,283	-0.89(-1.80%)
Nov 01, 2007	51.12	51.23	49.25	49.60	8,950,241	-2.63(-5.03%)
Oct 31, 2007	52.93	53.98	50.82	52.22	5,309,387	+0.29(+0.55%)
Oct 30, 2007	52.23	52.35	51.47	51.94	3,409,514	-0.53(-1.00%)
Oct 29, 2007	51.66	53.90	51.28	52.46	6,912,621	+1.19(+2.31%)
Oct 26, 2007	50.60	51.45	49.27	51.28	5,736,782	+1.94(+3.94%)
Oct 25, 2007	50.58	51.22	48.47	49.33	9,183,595	-1.41(-2.78%)
Oct 24, 2007	49.13	50.89	48.50	50.74	8,311,502	+1.33(+2.69%)
Oct 23, 2007	50.93	51.75	48.66	49.41	6,709,155	-0.69(-1.38%)
Oct 22, 2007	48.69	51.03	48.57	50.11	6,424,410	+0.20(+0.40%)
Oct 19, 2007	51.85	52.22	49.69	49.91	8,697,778	-2.64(-5.03%)
Oct 18, 2007	52.49	52.88	51.32	52.55	6,801,068	-0.72(-1.35%)
Oct 17, 2007	53.95	54.02	51.99	53.27	4,245,471	-0.07(-0.13%)
Oct 16, 2007	54.27	54.78	53.06	53.34	3,719,355	-1.22(-2.23%)
Oct 15, 2007	56.24	56.48	53.90	54.56	4,988,630	-1.88(-3.33%)
Oct 12, 2007	57.18	57.24	56.23	56.44	3,429,205	-0.80(-1.40%)
Oct 11, 2007	56.63	58.43	56.63	57.24	5,474,589	+0.84(+1.50%)
Oct 10, 2007	57.00	57.30	55.96	56.40	2,837,707	-0.94(-1.64%)
Oct 09, 2007	56.77	57.36	56.13	57.34	3,321,472	+0.61(+1.07%)
Oct 08, 2007	57.35	57.55	56.57	56.73	3,128,841	-1.35(-2.32%)
Oct 05, 2007	57.33	58.56	56.93	58.08	4,070,632	+1.50(+2.66%)
Oct 04, 2007	56.02	57.29	55.98	56.57	4,184,683	+0.60(+1.07%)
Oct 03, 2007	55.29	56.16	54.48	55.97	6,773,562	+0.78(+1.41%)
Oct 02, 2007	54.52	56.33	54.52	55.19	3,527,384	+0.80(+1.46%)