Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	49.11	50.38	49.01	49.90	4,592,230	+0.68(+1.38%)
Oct 30, 2003	52.02	50.80	48.83	49.22	8,317,189	-2.80(-5.38%)
Oct 29, 2003	52.63	52.63	51.81	52.02	3,719,109	-0.61(-1.15%)
Oct 28, 2003	51.21	52.49	50.67	52.63	3,986,553	+1.95(+3.85%)
Oct 27, 2003	50.97	51.58	50.43	50.67	1,953,617	-0.18(-0.36%)
Oct 24, 2003	51.28	51.28	50.42	50.85	2,784,215	-0.43(-0.83%)
Oct 23, 2003	49.24	52.03	49.24	51.28	5,764,352	+1.95(+3.96%)
Oct 22, 2003	50.70	50.70	49.32	49.33	3,406,950	-1.38(-2.72%)
Oct 21, 2003	50.20	50.75	50.11	50.70	2,815,406	+0.59(+1.18%)
Oct 20, 2003	49.65	50.18	49.56	50.11	2,061,934	+0.46(+0.93%)
Oct 17, 2003	50.32	50.75	49.49	49.65	1,932,660	-0.66(-1.32%)
Oct 16, 2003	49.78	50.42	49.66	50.32	2,822,473	+0.05(+0.10%)
Oct 15, 2003	50.98	51.09	50.02	50.27	2,540,774	-0.90(-1.76%)
Oct 14, 2003	51.71	51.28	50.68	51.17	3,366,742	-0.53(-1.03%)
Oct 13, 2003	50.88	51.99	50.88	51.71	1,922,547	+0.84(+1.65%)
Oct 10, 2003	51.94	51.94	50.71	50.87	4,266,059	-1.07(-2.05%)
Oct 09, 2003	49.91	52.12	49.91	51.94	4,515,835	+2.03(+4.06%)
Oct 08, 2003	49.71	50.48	49.37	49.91	3,026,071	+0.20(+0.40%)
Oct 07, 2003	49.54	49.82	49.04	49.71	3,241,123	+0.17(+0.35%)
Oct 06, 2003	49.00	49.65	49.00	49.54	2,314,026	+0.54(+1.11%)
Oct 03, 2003	49.41	49.86	48.87	49.00	3,024,244	+0.36(+0.74%)
Oct 02, 2003	48.28	48.75	48.19	48.64	2,336,688	+0.53(+1.11%)
Oct 01, 2003	46.81	48.14	46.80	48.10	2,486,189	+1.29(+2.75%)
Sep 30, 2003	47.03	47.58	46.23	46.81	2,764,354	-0.59(-1.25%)
Sep 29, 2003	46.17	47.44	46.12	47.41	2,712,937	+1.23(+2.67%)
Sep 26, 2003	47.16	47.27	46.07	46.17	3,126,713	-0.98(-2.09%)
Sep 25, 2003	48.00	48.40	47.34	47.16	2,950,529	-0.83(-1.73%)
Sep 24, 2003	49.20	49.35	47.87	47.99	3,558,278	-1.42(-2.87%)
Sep 23, 2003	49.57	49.72	49.17	49.41	3,733,609	-0.30(-0.59%)
Sep 22, 2003	50.56	50.37	49.45	49.70	2,857,442	-0.85(-1.69%)
Sep 19, 2003	50.51	50.80	49.57	50.56	3,051,049	+0.04(+0.08%)
Sep 18, 2003	49.94	50.74	49.31	50.52	3,795,748	+0.57(+1.15%)
Sep 17, 2003	49.23	50.52	49.14	49.94	3,717,404	+0.70(+1.42%)
Sep 16, 2003	48.50	49.33	48.34	49.24	3,105,634	+0.75(+1.54%)
Sep 15, 2003	48.23	48.78	48.16	48.50	2,662,616	+0.34(+0.72%)
Sep 12, 2003	47.60	48.26	46.90	48.15	2,940,904	+0.35(+0.74%)
Sep 11, 2003	48.35	48.59	47.63	47.80	3,932,090	-0.55(-1.14%)
Sep 10, 2003	47.41	49.42	47.12	48.35	11,636,291	+2.35(+5.10%)
Sep 09, 2003	45.32	46.21	44.63	46.00	3,541,098	+0.53(+1.17%)
Sep 08, 2003	44.85	45.52	44.73	45.47	2,631,546	+1.21(+2.74%)
Sep 05, 2003	44.12	45.68	43.86	44.25	3,090,282	+0.13(+0.30%)
Sep 04, 2003	44.44	44.44	43.73	44.12	3,472,988	-0.32(-0.72%)
Sep 03, 2003	45.60	45.80	44.24	44.44	4,338,677	-1.16(-2.54%)
Sep 02, 2003	43.58	45.63	43.56	45.60	3,468,846	+1.77(+4.04%)
Aug 29, 2003	43.21	43.83	43.14	43.83	1,378,034	+0.42(+0.96%)
Aug 28, 2003	43.00	43.50	42.22	43.41	1,795,587	+0.44(+1.01%)
Aug 27, 2003	43.29	43.56	42.80	42.97	2,138,939	-0.31(-0.72%)
Aug 26, 2003	42.93	43.42	42.43	43.29	2,494,840	+0.39(+0.90%)
Aug 25, 2003	42.40	43.02	42.02	42.90	2,723,172	+0.50(+1.18%)
Aug 22, 2003	42.84	42.92	42.28	42.40	2,782,509	+0.21(+0.51%)
Aug 21, 2003	42.10	42.59	41.73	42.19	2,355,696	+0.21(+0.49%)
Aug 20, 2003	41.65	42.35	41.35	41.98	2,744,860	+0.37(+0.89%)
Aug 19, 2003	41.51	41.71	40.91	41.61	1,895,376	+0.41(+1.00%)
Aug 18, 2003	41.01	41.44	40.57	41.20	2,391,030	+0.36(+0.88%)
Aug 15, 2003	40.63	40.91	40.08	40.84	1,002,639	-0.10(-0.24%)
Aug 14, 2003	40.66	41.36	40.57	40.94	1,788,764	+0.05(+0.12%)
Aug 13, 2003	41.45	41.45	40.63	40.89	2,821,255	-0.55(-1.33%)
Aug 12, 2003	41.61	42.27	41.20	41.44	10,749,646	+1.97(+4.99%)
Aug 11, 2003	39.25	40.04	39.25	39.47	3,049,221	+0.23(+0.59%)
Aug 08, 2003	38.57	39.42	38.57	39.24	2,391,030	+0.83(+2.16%)
Aug 07, 2003	38.19	38.48	37.59	38.41	3,081,510	+0.22(+0.58%)
Aug 06, 2003	37.98	38.71	37.49	38.19	3,770,040	+0.53(+1.39%)
Aug 05, 2003	38.57	38.98	37.60	37.66	3,224,918	-1.07(-2.75%)
Aug 04, 2003	38.79	39.19	37.38	38.73	3,574,970	-0.05(-0.13%)
Aug 01, 2003	38.91	39.54	38.67	38.78	2,671,389	-0.54(-1.38%)
Jul 31, 2003	39.72	40.31	39.21	39.32	3,082,362	+0.24(+0.61%)
Jul 30, 2003	39.67	39.94	38.71	39.08	3,222,968	-0.58(-1.47%)
Jul 29, 2003	40.46	40.56	39.48	39.67	3,113,188	-0.80(-1.97%)
Jul 28, 2003	40.88	40.91	40.30	40.46	2,554,420	-0.42(-1.02%)
Jul 25, 2003	39.40	40.95	39.40	40.88	3,647,588	+1.49(+3.77%)
Jul 24, 2003	39.48	40.21	39.22	39.40	2,922,993	+0.10(+0.25%)
Jul 23, 2003	39.73	39.73	39.04	39.30	3,461,170	-0.43(-1.09%)
Jul 22, 2003	40.68	40.71	39.15	39.73	4,219,759	-0.68(-1.69%)
Jul 21, 2003	40.30	40.95	40.17	40.41	3,176,181	+0.23(+0.57%)
Jul 18, 2003	40.13	40.64	38.89	40.18	9,430,583	+0.61(+1.53%)
Jul 17, 2003	41.45	41.94	36.53	39.58	24,619,060	-5.83(-12.83%)
Jul 16, 2003	44.57	45.63	43.87	45.40	5,870,111	+2.13(+4.91%)
Jul 15, 2003	45.22	45.46	43.03	43.28	5,575,253	-1.89(-4.18%)
Jul 14, 2003	43.38	45.88	43.29	45.16	6,947,927	+2.69(+6.34%)
Jul 11, 2003	41.61	42.56	41.12	42.47	2,778,610	+0.85(+2.03%)
Jul 10, 2003	42.49	42.50	41.24	41.63	2,919,338	-0.86(-2.03%)
Jul 09, 2003	42.68	42.88	42.13	42.49	2,223,253	-0.23(-0.54%)
Jul 08, 2003	41.98	42.84	41.98	42.72	3,177,156	+0.76(+1.80%)
Jul 07, 2003	41.08	42.25	41.04	41.96	3,665,255	+1.54(+3.82%)
Jul 03, 2003	40.43	40.91	39.73	40.42	1,654,616	-0.01(-0.02%)
Jul 02, 2003	40.19	40.97	39.60	40.43	3,591,053	+0.24(+0.59%)
Jul 01, 2003	40.36	40.36	38.86	40.19	3,937,207	-0.17(-0.43%)
Jun 30, 2003	40.42	40.71	40.05	40.36	2,428,192	+0.25(+0.61%)
Jun 27, 2003	41.00	41.28	39.99	40.12	2,899,355	-0.88(-2.14%)
Jun 26, 2003	39.97	41.11	39.85	41.00	3,038,134	+1.07(+2.67%)
Jun 25, 2003	40.34	41.16	39.64	39.93	3,963,281	-0.70(-1.72%)
Jun 24, 2003	39.99	40.92	39.72	40.63	3,521,360	+0.76(+1.91%)
Jun 23, 2003	40.74	40.79	39.54	39.86	3,609,330	-0.88(-2.16%)
Jun 20, 2003	41.90	42.24	40.61	40.74	5,466,570	-0.93(-2.23%)
Jun 19, 2003	42.64	43.08	41.38	41.67	3,155,711	-0.89(-2.08%)
Jun 18, 2003	43.01	43.03	41.94	42.56	3,198,478	-0.45(-1.05%)
Jun 17, 2003	43.90	43.90	42.64	43.01	3,919,296	-0.89(-2.04%)
Jun 16, 2003	43.58	44.11	43.42	43.90	2,795,180	+0.46(+1.06%)
Jun 13, 2003	43.95	43.96	42.88	43.44	4,120,701	-0.66(-1.49%)
Jun 12, 2003	43.79	44.61	42.76	44.10	5,332,665	+0.45(+1.03%)
Jun 11, 2003	41.45	43.69	41.30	43.65	4,195,147	+2.05(+4.93%)
Jun 10, 2003	41.57	42.06	40.63	41.59	4,793,636	+0.52(+1.26%)
Jun 09, 2003	42.51	42.75	40.77	41.08	5,217,890	-2.13(-4.94%)
Jun 06, 2003	44.03	45.13	43.01	43.21	6,027,287	-0.42(-0.96%)
Jun 05, 2003	41.98	43.85	41.98	43.63	5,769,957	+0.97(+2.27%)
Jun 04, 2003	41.08	42.76	40.84	42.66	5,691,369	+1.67(+4.08%)
Jun 03, 2003	41.87	42.74	40.67	40.99	8,434,889	-1.29(-3.05%)
Jun 02, 2003	40.22	42.52	39.60	42.28	9,616,270	+2.74(+6.93%)
May 30, 2003	38.89	39.61	38.59	39.53	3,741,528	+0.65(+1.67%)
May 29, 2003	40.31	40.67	38.51	38.89	6,262,565	-1.40(-3.48%)
May 28, 2003	38.52	40.40	38.52	40.29	7,251,923	+1.77(+4.60%)
May 27, 2003	36.89	38.78	36.44	38.52	5,832,705	+1.62(+4.40%)
May 23, 2003	36.70	37.01	36.36	36.89	3,503,083	+0.19(+0.51%)
May 22, 2003	36.19	36.94	35.95	36.70	5,651,282	+0.37(+1.02%)
May 21, 2003	35.16	36.34	34.64	36.33	5,419,417	+1.18(+3.36%)
May 20, 2003	35.11	35.94	34.77	35.15	4,273,248	+0.05(+0.14%)
May 19, 2003	36.33	36.40	34.80	35.10	5,187,064	-1.70(-4.62%)
May 16, 2003	36.46	37.10	36.28	36.80	5,851,956	+0.00(+0.00%)
May 15, 2003	37.75	38.17	36.75	36.80	7,917,303	-0.41(-1.10%)
May 14, 2003	38.66	39.36	37.11	37.21	10,564,689	-1.36(-3.53%)
May 13, 2003	37.71	39.45	37.70	38.57	5,485,455	+0.29(+0.75%)
May 12, 2003	37.53	38.48	36.93	38.29	8,520,909	+1.43(+3.87%)
May 09, 2003	37.15	37.26	35.43	36.86	8,277,712	+0.11(+0.29%)
May 08, 2003	37.34	38.23	36.56	36.75	6,814,631	-1.46(-3.82%)
May 07, 2003	37.77	38.74	37.31	38.21	8,297,207	-0.03(-0.09%)
May 06, 2003	36.43	38.46	36.40	38.25	11,980,008	+1.79(+4.91%)
May 05, 2003	35.51	36.76	35.51	36.46	7,457,105	+1.33(+3.79%)
May 02, 2003	34.01	35.21	34.01	35.13	4,812,399	+1.12(+3.31%)
May 01, 2003	34.36	34.44	33.08	34.00	4,654,248	-0.36(-1.05%)
Apr 30, 2003	33.24	34.94	32.72	34.36	9,216,140	+1.45(+4.41%)
Apr 29, 2003	32.05	33.03	32.05	32.91	4,102,669	+1.01(+3.16%)
Apr 28, 2003	31.06	32.21	30.93	31.90	2,778,854	+0.97(+3.13%)
Apr 25, 2003	31.15	31.25	30.61	30.93	3,782,955	-0.57(-1.82%)
Apr 24, 2003	32.07	32.53	31.17	31.51	5,529,440	-0.56(-1.74%)
Apr 23, 2003	32.14	32.48	31.43	32.07	6,202,740	+0.73(+2.33%)
Apr 22, 2003	29.63	31.34	29.17	31.34	11,013,312	+0.73(+2.39%)
Apr 21, 2003	30.84	31.18	30.46	30.61	4,370,356	-0.11(-0.35%)
Apr 17, 2003	30.11	31.57	30.11	30.71	4,114,975	+0.60(+1.99%)
Apr 16, 2003	30.73	31.19	29.90	30.11	4,336,118	-0.66(-2.13%)
Apr 15, 2003	28.93	30.98	28.89	30.77	7,763,904	+1.91(+6.63%)
Apr 14, 2003	28.16	28.89	27.82	28.86	2,958,571	+0.86(+3.08%)
Apr 11, 2003	28.64	28.72	27.83	28.00	3,464,947	-0.21(-0.73%)
Apr 10, 2003	27.17	28.32	27.13	28.20	5,088,250	+1.49(+5.59%)
Apr 09, 2003	27.41	27.78	26.70	26.71	2,693,199	-0.63(-2.31%)
Apr 08, 2003	27.65	27.82	27.08	27.34	2,707,332	-0.31(-1.13%)
Apr 07, 2003	28.68	28.83	27.63	27.65	5,485,699	+0.04(+0.15%)
Apr 04, 2003	27.27	27.92	27.19	27.61	2,508,364	+0.34(+1.23%)
Apr 03, 2003	27.32	27.82	27.17	27.27	2,947,605	+0.21(+0.76%)
Apr 02, 2003	26.02	27.37	26.02	27.07	4,259,358	+1.32(+5.13%)
Apr 01, 2003	24.70	25.87	24.66	25.75	3,439,482	+1.12(+4.53%)
Mar 31, 2003	24.74	25.40	24.43	24.63	3,856,791	-0.96(-3.75%)
Mar 28, 2003	25.53	26.18	24.79	25.59	1,873,444	-0.19(-0.73%)
Mar 27, 2003	26.32	26.32	25.25	25.78	4,016,161	-0.53(-2.03%)
Mar 26, 2003	25.88	27.04	25.88	26.31	3,328,362	+0.48(+1.84%)
Mar 25, 2003	25.46	26.26	25.44	25.84	2,490,453	+0.18(+0.70%)
Mar 24, 2003	26.02	26.35	25.30	25.66	3,822,310	-1.10(-4.11%)
Mar 21, 2003	26.06	26.93	25.85	26.76	4,786,081	+1.17(+4.55%)
Mar 20, 2003	25.71	26.14	24.71	25.59	4,949,106	-0.18(-0.70%)
Mar 19, 2003	24.99	25.97	24.90	25.77	6,104,657	+0.88(+3.53%)
Mar 18, 2003	24.75	25.18	24.43	24.89	4,663,264	+0.30(+1.24%)
Mar 17, 2003	23.19	24.72	22.65	24.59	6,036,182	+1.40(+6.05%)
Mar 14, 2003	23.39	23.43	22.61	23.19	4,886,357	-0.04(-0.18%)
Mar 13, 2003	22.68	23.45	22.26	23.23	5,489,111	+1.67(+7.73%)
Mar 12, 2003	20.84	21.58	20.79	21.56	5,357,521	+0.73(+3.51%)
Mar 11, 2003	22.08	22.36	20.44	20.83	8,146,732	-1.36(-6.14%)
Mar 10, 2003	22.45	23.06	22.03	22.19	4,610,263	-0.36(-1.60%)
Mar 07, 2003	22.20	22.79	21.34	22.55	4,291,402	+0.46(+2.08%)
Mar 06, 2003	22.75	22.82	22.09	22.09	3,573,143	-0.65(-2.85%)
Mar 05, 2003	22.61	22.94	22.36	22.74	4,412,879	+0.28(+1.24%)
Mar 04, 2003	23.19	23.19	22.28	22.46	8,694,900	-0.72(-3.11%)
Mar 03, 2003	22.49	23.35	22.20	23.19	22,411,768	-2.23(-8.78%)
Feb 28, 2003	25.03	25.55	24.88	25.42	3,028,264	+0.47(+1.87%)
Feb 27, 2003	24.70	25.38	24.51	24.95	2,559,416	+0.45(+1.84%)
Feb 26, 2003	24.61	24.72	24.31	24.50	3,023,756	-0.21(-0.83%)
Feb 25, 2003	24.25	24.79	23.72	24.70	4,253,875	+0.26(+1.07%)
Feb 24, 2003	25.14	25.15	24.26	24.44	3,173,988	-0.85(-3.37%)
Feb 21, 2003	24.87	25.52	24.51	25.30	2,850,009	+0.53(+2.15%)
Feb 20, 2003	25.44	25.44	24.65	24.76	2,838,313	-0.56(-2.20%)
Feb 19, 2003	26.35	26.87	24.98	25.32	5,019,044	-1.03(-3.89%)
Feb 18, 2003	25.03	26.58	25.03	26.35	4,910,238	+1.55(+6.26%)
Feb 14, 2003	23.97	24.86	23.81	24.79	3,519,898	+0.90(+3.78%)
Feb 13, 2003	24.43	24.43	23.08	23.89	6,683,651	-0.53(-2.15%)
Feb 12, 2003	24.13	24.92	24.06	24.42	5,000,158	+0.03(+0.13%)
Feb 11, 2003	24.49	24.99	24.31	24.38	3,063,721	-0.11(-0.44%)
Feb 10, 2003	24.69	24.77	23.84	24.49	3,078,829	-0.13(-0.53%)
Feb 07, 2003	24.95	25.45	24.31	24.62	2,935,908	+0.15(+0.60%)
Feb 06, 2003	25.07	25.07	24.47	24.47	3,567,050	-0.62(-2.45%)
Feb 05, 2003	25.54	26.09	24.88	25.09	3,027,777	-0.39(-1.51%)
Feb 04, 2003	25.48	25.81	25.03	25.48	3,617,737	-0.64(-2.45%)
Feb 03, 2003	25.49	26.51	25.48	26.12	3,432,902	+0.63(+2.48%)
Jan 31, 2003	25.52	25.79	24.67	25.48	4,144,339	-0.02(-0.10%)
Jan 30, 2003	26.14	26.14	25.28	25.51	3,646,735	-0.62(-2.39%)
Jan 29, 2003	25.82	26.39	25.21	26.13	4,164,321	+0.15(+0.57%)
Jan 28, 2003	25.24	26.12	25.24	25.98	3,996,788	+1.02(+4.08%)
Jan 27, 2003	25.61	26.30	24.82	24.97	4,699,939	-0.90(-3.49%)
Jan 24, 2003	26.51	26.79	25.81	25.87	3,569,853	-0.61(-2.29%)
Jan 23, 2003	26.99	27.33	25.32	26.48	8,478,386	-0.44(-1.65%)
Jan 22, 2003	26.26	27.49	25.97	26.92	6,041,665	+0.67(+2.56%)
Jan 21, 2003	27.30	27.82	26.06	26.25	4,990,289	-1.04(-3.82%)
Jan 17, 2003	28.07	28.32	26.63	27.29	11,677,717	-1.58(-5.49%)
Jan 16, 2003	29.74	30.16	28.78	28.87	9,851,913	-1.45(-4.79%)
Jan 15, 2003	31.77	31.77	29.64	30.33	9,915,393	-1.44(-4.52%)
Jan 14, 2003	31.52	31.86	31.27	31.76	3,730,197	-0.16(-0.49%)
Jan 13, 2003	32.11	32.58	31.25	31.92	5,882,661	-0.09(-0.28%)
Jan 10, 2003	29.96	32.25	29.19	32.01	13,522,773	+2.04(+6.82%)
Jan 09, 2003	29.56	30.12	28.20	29.96	9,882,983	+0.90(+3.11%)
Jan 08, 2003	26.44	30.04	26.14	29.06	17,484,714	+2.63(+9.97%)
Jan 07, 2003	27.18	27.70	26.30	26.43	4,050,033	-0.85(-3.13%)
Jan 06, 2003	26.37	28.22	26.30	27.28	5,802,001	+1.22(+4.69%)
Jan 03, 2003	26.04	26.37	25.57	26.06	2,628,379	+0.02(+0.09%)
Jan 02, 2003	24.79	26.12	24.54	26.03	5,771,297	+1.64(+6.73%)
Dec 31, 2002	24.84	25.02	24.23	24.39	2,408,088	-0.32(-1.30%)
Dec 30, 2002	24.33	24.93	24.10	24.71	2,866,824	+0.38(+1.55%)
Dec 27, 2002	25.57	25.61	24.15	24.33	4,068,553	-1.31(-5.12%)
Dec 26, 2002	26.00	26.29	25.39	25.65	1,651,204	+0.00(+0.00%)
Dec 24, 2002	25.54	26.09	25.54	25.65	806,595	-0.29(-1.11%)
Dec 23, 2002	25.96	26.76	25.72	25.94	2,916,048	+0.05(+0.19%)
Dec 20, 2002	25.43	26.26	25.43	25.89	3,620,295	+0.46(+1.81%)
Dec 19, 2002	25.17	25.80	25.05	25.43	3,467,749	+0.26(+1.04%)
Dec 18, 2002	25.69	25.81	24.88	25.16	3,916,859	-1.01(-3.86%)
Dec 17, 2002	26.22	27.00	25.98	26.17	3,394,035	-0.30(-1.12%)
Dec 16, 2002	25.13	26.66	25.11	26.47	4,062,461	+1.68(+6.79%)
Dec 13, 2002	26.34	26.34	24.79	24.79	6,847,041	-1.54(-5.86%)
Dec 12, 2002	26.28	27.55	26.18	26.33	3,669,032	-0.10(-0.37%)
Dec 11, 2002	26.65	26.65	25.68	26.43	6,255,132	-0.62(-2.28%)
Dec 10, 2002	26.89	27.35	26.49	27.04	3,313,741	+0.16(+0.58%)
Dec 09, 2002	27.75	28.07	26.67	26.89	3,549,383	-0.83(-2.99%)
Dec 06, 2002	27.70	28.69	27.33	27.72	4,806,307	-0.70(-2.46%)
Dec 05, 2002	28.32	28.87	28.03	28.41	3,121,839	+0.11(+0.41%)
Dec 04, 2002	27.41	29.18	26.71	28.30	4,550,195	+0.39(+1.41%)
Dec 03, 2002	27.91	28.89	27.80	27.91	6,571,556	-1.50(-5.11%)
Dec 02, 2002	27.74	29.92	27.74	29.41	5,823,811	+1.67(+6.01%)
Nov 29, 2002	28.36	28.40	27.74	27.74	1,117,779	-0.70(-2.45%)
Nov 27, 2002	27.82	28.51	27.31	28.44	3,631,261	+1.40(+5.16%)
Nov 26, 2002	27.88	28.70	26.92	27.04	5,198,030	-0.63(-2.28%)
Nov 25, 2002	26.22	28.09	26.12	27.68	5,341,803	+1.79(+6.91%)
Nov 22, 2002	27.22	27.49	25.75	25.89	11,511,281	-1.32(-4.86%)
Nov 21, 2002	24.52	27.41	24.46	27.21	10,262,521	+3.09(+12.83%)
Nov 20, 2002	23.83	24.25	23.82	24.11	4,184,668	+0.30(+1.24%)
Nov 19, 2002	23.75	24.20	23.40	23.82	5,166,594	+0.07(+0.28%)
Nov 18, 2002	25.44	25.60	23.72	23.75	8,184,868	-1.69(-6.65%)
Nov 15, 2002	24.63	25.67	24.22	25.44	7,621,836	+0.82(+3.33%)
Nov 14, 2002	25.81	25.81	24.42	24.62	13,082,557	+1.51(+6.53%)
Nov 13, 2002	23.46	23.89	22.27	23.11	7,010,797	-0.34(-1.44%)
Nov 12, 2002	24.08	24.24	23.37	23.45	4,589,915	-0.62(-2.59%)
Nov 11, 2002	24.02	24.72	23.16	24.07	5,029,400	+0.01(+0.03%)
Nov 08, 2002	25.48	25.91	23.88	24.06	6,160,339	-1.34(-5.27%)
Nov 07, 2002	26.67	26.84	25.30	25.40	6,219,311	-1.73(-6.38%)
Nov 06, 2002	27.82	27.95	26.27	27.13	7,251,314	-0.53(-1.90%)
Nov 05, 2002	26.96	27.71	26.51	27.66	5,334,493	+0.52(+1.90%)
Nov 04, 2002	26.35	27.92	26.35	27.14	6,107,094	+1.45(+5.65%)