Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.11	50.45	49.10	49.43	3,980,539	+0.31(+0.64%)
Aug 30, 2007	49.18	49.76	48.92	49.11	5,215,072	-0.60(-1.21%)
Aug 29, 2007	49.07	49.95	47.98	49.72	6,264,758	+0.99(+2.02%)
Aug 28, 2007	49.76	49.91	48.49	48.73	8,402,984	-1.64(-3.26%)
Aug 27, 2007	50.38	50.64	49.76	50.38	2,746,530	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.13	50.70	3,868,428	-0.41(-0.79%)
Aug 23, 2007	51.45	51.77	50.34	51.10	5,305,206	-0.07(-0.13%)
Aug 22, 2007	53.36	53.36	50.60	51.17	7,916,078	-1.17(-2.23%)
Aug 21, 2007	51.47	53.24	50.58	52.34	10,622,621	+1.34(+2.62%)
Aug 20, 2007	52.55	53.11	50.00	51.00	7,176,116	-1.55(-2.95%)
Aug 17, 2007	51.98	53.21	49.69	52.55	11,099,802	+2.97(+6.00%)
Aug 16, 2007	48.18	50.36	45.48	49.58	15,523,264	+1.40(+2.90%)
Aug 15, 2007	50.59	51.19	47.71	48.18	13,011,723	-2.27(-4.50%)
Aug 14, 2007	52.59	52.65	49.87	50.45	7,995,497	-1.89(-3.61%)
Aug 13, 2007	52.82	54.11	52.06	52.34	4,588,714	-0.48(-0.91%)
Aug 10, 2007	51.28	53.00	50.68	52.82	6,712,412	+0.84(+1.62%)
Aug 09, 2007	52.74	54.61	51.84	51.98	9,395,390	-2.74(-5.01%)
Aug 08, 2007	53.98	56.41	53.69	54.72	8,164,186	+0.75(+1.39%)
Aug 07, 2007	52.87	54.69	52.36	53.98	6,850,445	+0.28(+0.51%)
Aug 06, 2007	51.70	53.70	50.00	53.70	9,908,675	+1.90(+3.66%)
Aug 03, 2007	52.77	54.43	51.61	51.80	12,860,189	-2.62(-4.82%)
Aug 02, 2007	53.70	55.37	53.58	54.43	6,464,732	+0.95(+1.77%)
Aug 01, 2007	53.89	54.96	52.08	53.48	14,404,760	-0.61(-1.13%)
Jul 31, 2007	56.93	57.46	53.96	54.09	11,507,242	-2.09(-3.71%)
Jul 30, 2007	55.82	56.82	55.12	56.18	5,643,828	+0.36(+0.64%)
Jul 27, 2007	55.78	57.19	55.70	55.82	5,858,830	-0.62(-1.10%)
Jul 26, 2007	56.47	56.78	55.20	56.44	8,225,048	-0.99(-1.72%)
Jul 25, 2007	58.17	58.59	56.48	57.42	6,685,986	-0.18(-0.32%)
Jul 24, 2007	58.50	58.65	57.39	57.61	6,278,924	-2.06(-3.45%)
Jul 23, 2007	59.66	60.11	59.36	59.66	3,522,020	+0.30(+0.50%)
Jul 20, 2007	59.23	60.24	58.49	59.36	10,139,794	+1.64(+2.85%)
Jul 19, 2007	59.69	59.69	57.09	57.72	8,664,056	-0.66(-1.14%)
Jul 18, 2007	58.10	58.62	57.58	58.39	6,432,487	-0.01(-0.01%)
Jul 17, 2007	58.26	59.07	57.95	58.39	4,194,516	+0.15(+0.25%)
Jul 16, 2007	57.38	58.96	57.38	58.25	4,124,212	+0.65(+1.13%)
Jul 13, 2007	57.68	58.03	57.35	57.60	3,449,155	-0.28(-0.48%)
Jul 12, 2007	57.47	58.25	57.05	57.87	5,660,377	+0.83(+1.45%)
Jul 11, 2007	58.29	58.39	56.65	57.05	10,765,693	-0.80(-1.39%)
Jul 10, 2007	59.62	59.75	57.66	57.85	7,284,748	-2.42(-4.02%)
Jul 09, 2007	59.84	60.56	59.75	60.27	2,725,998	+0.18(+0.31%)
Jul 06, 2007	59.65	60.31	59.50	60.09	2,539,339	+0.44(+0.74%)
Jul 05, 2007	59.98	60.14	59.47	59.65	2,952,177	-0.70(-1.15%)
Jul 03, 2007	60.26	60.73	60.26	60.34	1,423,826	+0.15(+0.24%)
Jul 02, 2007	60.59	60.59	59.65	60.20	2,722,067	+0.24(+0.40%)
Jun 29, 2007	60.90	61.84	59.59	59.96	5,140,494	-0.94(-1.54%)
Jun 28, 2007	61.73	61.90	60.63	60.90	5,469,500	+0.67(+1.10%)
Jun 27, 2007	60.16	60.28	59.17	60.24	5,446,228	-0.01(-0.01%)
Jun 26, 2007	60.85	60.89	59.65	60.24	6,651,849	-0.45(-0.74%)
Jun 25, 2007	61.48	61.64	60.62	60.69	3,992,913	-0.48(-0.79%)
Jun 22, 2007	61.63	62.06	61.02	61.18	4,704,358	-0.67(-1.08%)
Jun 21, 2007	61.51	62.24	60.84	61.84	3,954,637	+0.33(+0.53%)
Jun 20, 2007	61.92	62.76	61.51	61.51	3,964,056	-0.89(-1.43%)
Jun 19, 2007	62.57	62.87	62.00	62.41	3,375,243	-0.16(-0.26%)
Jun 18, 2007	61.84	62.72	61.65	62.57	3,785,751	+0.84(+1.36%)
Jun 15, 2007	61.83	62.40	61.70	61.73	5,278,780	+0.25(+0.41%)
Jun 14, 2007	61.57	62.01	61.39	61.47	3,373,673	-0.17(-0.27%)
Jun 13, 2007	61.01	61.64	60.52	61.64	3,502,398	+0.72(+1.18%)
Jun 12, 2007	60.94	61.51	60.84	60.92	4,436,703	-0.66(-1.08%)
Jun 11, 2007	61.15	61.80	60.86	61.59	3,761,268	+0.44(+0.72%)
Jun 08, 2007	60.82	61.15	60.37	61.15	3,917,727	+0.31(+0.50%)
Jun 07, 2007	60.76	61.25	60.61	60.84	6,612,863	-0.02(-0.03%)
Jun 06, 2007	60.73	61.11	60.43	60.86	4,891,705	-0.21(-0.34%)
Jun 05, 2007	60.77	61.31	60.47	61.06	3,537,319	-0.02(-0.03%)
Jun 04, 2007	61.08	61.46	60.96	61.08	2,777,371	-0.19(-0.31%)
Jun 01, 2007	61.07	61.51	60.88	61.27	4,425,583	+0.28(+0.46%)
May 31, 2007	61.15	61.52	60.66	60.99	3,867,120	-0.17(-0.28%)
May 30, 2007	60.98	61.22	59.88	61.15	3,047,759	+0.18(+0.29%)
May 29, 2007	60.23	61.12	60.03	60.98	3,281,708	+0.76(+1.26%)
May 25, 2007	60.08	60.30	59.56	60.22	2,329,351	+0.17(+0.28%)
May 24, 2007	61.27	61.34	59.97	60.05	4,362,130	-0.92(-1.52%)
May 23, 2007	60.13	61.27	60.13	60.98	5,702,687	+0.88(+1.46%)
May 22, 2007	59.87	60.37	59.28	60.10	2,528,210	+0.54(+0.90%)
May 21, 2007	59.02	59.71	58.91	59.56	2,814,738	+0.37(+0.62%)
May 18, 2007	58.76	59.32	58.76	59.20	3,224,671	+0.43(+0.73%)
May 17, 2007	58.84	59.07	58.64	58.77	3,970,859	-0.08(-0.13%)
May 16, 2007	59.22	59.22	58.65	58.84	3,770,968	+0.15(+0.25%)
May 15, 2007	58.92	59.49	58.59	58.70	4,240,475	-0.22(-0.38%)
May 14, 2007	59.01	59.09	58.35	58.92	3,627,448	-0.09(-0.16%)
May 11, 2007	58.67	59.09	58.44	59.01	3,814,792	+0.80(+1.38%)
May 10, 2007	57.87	59.05	57.21	58.21	6,776,617	+0.64(+1.12%)
May 09, 2007	57.48	57.96	57.24	57.57	2,545,986	-0.06(-0.11%)
May 08, 2007	56.95	57.75	56.77	57.63	3,171,612	+0.06(+0.11%)
May 07, 2007	56.95	57.58	56.82	57.57	3,872,244	+0.67(+1.18%)
May 04, 2007	57.26	57.32	56.67	56.90	3,267,684	-0.05(-0.09%)
May 03, 2007	56.68	57.13	56.51	56.95	2,708,593	+0.27(+0.47%)
May 02, 2007	56.52	56.85	56.22	56.68	4,567,260	+0.31(+0.56%)
May 01, 2007	56.77	56.91	55.96	56.37	5,108,553	-0.40(-0.70%)
Apr 30, 2007	57.32	57.84	56.73	56.77	4,654,309	-0.50(-0.87%)
Apr 27, 2007	57.13	57.62	56.47	57.26	5,437,623	-0.44(-0.77%)
Apr 26, 2007	56.22	58.04	56.19	57.71	8,095,012	+1.18(+2.08%)
Apr 25, 2007	55.61	56.65	55.25	56.53	7,761,758	+1.51(+2.75%)
Apr 24, 2007	54.11	55.03	53.92	55.02	8,259,858	+1.31(+2.43%)
Apr 23, 2007	55.38	55.38	53.69	53.71	12,223,988	-1.94(-3.49%)
Apr 20, 2007	56.22	56.87	54.71	55.65	20,342,084	-3.47(-5.87%)
Apr 19, 2007	58.86	59.74	58.56	59.12	5,467,198	-0.26(-0.44%)
Apr 18, 2007	58.95	59.76	58.48	59.38	4,694,023	+0.43(+0.73%)
Apr 17, 2007	58.71	59.17	58.20	58.95	4,779,633	+0.62(+1.06%)
Apr 16, 2007	57.61	58.78	57.52	58.33	3,945,742	+0.96(+1.67%)
Apr 13, 2007	56.49	57.41	56.48	57.38	4,952,280	+0.94(+1.67%)
Apr 12, 2007	56.19	56.55	55.99	56.44	3,219,696	-0.07(-0.12%)
Apr 11, 2007	56.44	56.90	56.31	56.51	4,279,266	-0.07(-0.12%)
Apr 10, 2007	56.14	56.70	55.90	56.57	3,210,150	+0.44(+0.79%)
Apr 09, 2007	56.12	56.33	55.85	56.13	2,723,504	+0.05(+0.10%)
Apr 05, 2007	56.00	56.17	55.40	56.08	5,913,202	+0.06(+0.11%)
Apr 04, 2007	56.93	56.97	55.86	56.02	5,849,384	-0.83(-1.45%)
Apr 03, 2007	56.54	57.45	56.38	56.84	5,458,786	+0.60(+1.07%)
Apr 02, 2007	57.50	57.51	56.12	56.24	33,183,510	-1.44(-2.50%)
Mar 30, 2007	57.61	58.11	57.38	57.68	2,713,302	-0.15(-0.25%)
Mar 29, 2007	58.16	58.33	57.48	57.83	2,302,030	+0.12(+0.21%)
Mar 28, 2007	58.26	58.26	57.35	57.71	4,659,356	-0.88(-1.50%)
Mar 27, 2007	58.81	59.05	58.51	58.59	4,081,531	-0.61(-1.03%)
Mar 26, 2007	59.57	59.81	58.58	59.20	3,981,586	-0.34(-0.58%)
Mar 23, 2007	59.44	59.75	59.22	59.54	3,474,534	+0.10(+0.17%)
Mar 22, 2007	59.55	60.27	58.91	59.44	2,901,681	-0.24(-0.40%)
Mar 21, 2007	58.20	60.28	58.03	59.68	4,628,090	+1.42(+2.44%)
Mar 20, 2007	57.81	58.32	57.52	58.26	3,258,815	+0.44(+0.75%)
Mar 19, 2007	57.45	58.00	57.04	57.82	4,973,058	+0.53(+0.92%)
Mar 16, 2007	58.38	58.49	57.03	57.29	4,705,404	-0.76(-1.32%)
Mar 15, 2007	57.49	58.59	57.33	58.06	3,546,763	+0.57(+0.98%)
Mar 14, 2007	57.15	57.71	56.13	57.49	6,085,929	+0.35(+0.62%)
Mar 13, 2007	58.23	58.09	56.99	57.14	5,811,080	-1.09(-1.88%)
Mar 12, 2007	58.29	58.78	58.17	58.23	2,636,774	-0.63(-1.07%)
Mar 09, 2007	59.05	59.27	58.25	58.86	4,518,857	+0.27(+0.46%)
Mar 08, 2007	57.80	59.13	57.71	58.59	5,004,716	+1.41(+2.46%)
Mar 07, 2007	57.80	57.98	57.17	57.19	3,576,049	-0.80(-1.38%)
Mar 06, 2007	58.10	58.33	57.09	57.99	3,534,841	+1.14(+2.00%)
Mar 05, 2007	58.10	59.04	56.76	56.85	6,231,923	-1.84(-3.14%)
Mar 02, 2007	58.55	59.19	58.21	58.69	4,233,280	-0.28(-0.48%)
Mar 01, 2007	57.60	59.21	57.33	58.97	4,629,889	+0.09(+0.16%)
Feb 28, 2007	58.96	59.83	57.93	58.88	5,569,589	-0.08(-0.13%)
Feb 27, 2007	60.77	61.07	58.33	58.96	6,258,871	-2.44(-3.97%)
Feb 26, 2007	61.54	62.02	60.79	61.40	4,241,399	-0.12(-0.20%)
Feb 23, 2007	63.01	63.01	61.08	61.52	4,474,248	-1.40(-2.22%)
Feb 22, 2007	63.02	63.03	62.58	62.92	3,415,927	+0.02(+0.02%)
Feb 21, 2007	62.30	62.99	62.09	62.90	4,639,471	+0.11(+0.17%)
Feb 20, 2007	62.54	62.98	62.37	62.80	2,387,696	+0.06(+0.10%)
Feb 16, 2007	62.76	63.01	62.45	62.74	4,444,421	-0.21(-0.34%)
Feb 15, 2007	62.67	63.06	62.11	62.95	4,090,950	+0.37(+0.59%)
Feb 14, 2007	62.76	63.16	62.44	62.58	3,491,674	+0.07(+0.11%)
Feb 13, 2007	62.38	63.00	62.30	62.51	2,888,141	+0.21(+0.34%)
Feb 12, 2007	62.37	62.81	61.75	62.30	3,481,083	-0.39(-0.62%)
Feb 09, 2007	63.22	63.54	62.15	62.69	3,528,954	-0.59(-0.93%)
Feb 08, 2007	63.48	63.58	61.93	63.28	4,531,939	-0.63(-0.99%)
Feb 07, 2007	63.22	64.09	62.51	63.91	4,137,652	+0.70(+1.11%)
Feb 06, 2007	62.38	63.33	62.23	63.21	5,426,998	+0.80(+1.29%)
Feb 05, 2007	61.59	62.58	61.36	62.41	4,590,676	+0.63(+1.03%)
Feb 02, 2007	61.13	62.11	60.90	61.77	6,812,625	+0.83(+1.37%)
Feb 01, 2007	61.46	61.48	60.73	60.94	3,662,520	-0.52(-0.85%)
Jan 31, 2007	61.00	61.71	60.37	61.46	3,919,709	+0.19(+0.31%)
Jan 30, 2007	60.21	61.46	59.82	61.27	4,423,490	+1.07(+1.78%)
Jan 29, 2007	60.62	60.76	59.80	60.20	2,722,460	-0.55(-0.91%)
Jan 26, 2007	60.77	61.00	60.27	60.75	3,552,633	+0.60(+1.00%)
Jan 25, 2007	61.34	61.46	59.86	60.14	4,385,684	-1.19(-1.94%)
Jan 24, 2007	61.15	61.37	60.80	61.34	3,489,709	+0.15(+0.24%)
Jan 23, 2007	60.67	61.22	60.46	61.19	5,004,324	+0.81(+1.34%)
Jan 22, 2007	60.22	60.93	59.92	60.38	5,201,205	+0.08(+0.14%)
Jan 19, 2007	59.17	60.39	58.78	60.30	9,545,812	+2.34(+4.04%)
Jan 18, 2007	59.09	59.28	57.77	57.96	4,308,893	-0.54(-0.93%)
Jan 17, 2007	58.22	58.97	58.01	58.50	3,773,977	+0.26(+0.45%)
Jan 16, 2007	58.88	58.89	58.06	58.24	4,770,944	-0.63(-1.08%)
Jan 12, 2007	58.09	59.03	58.07	58.88	3,688,553	+0.79(+1.36%)
Jan 11, 2007	57.87	58.17	57.67	58.09	4,179,383	+0.22(+0.38%)
Jan 10, 2007	58.47	58.50	57.56	57.87	3,714,586	-0.71(-1.21%)
Jan 09, 2007	59.38	59.40	58.33	58.58	2,733,579	-0.61(-1.03%)
Jan 08, 2007	59.04	59.22	58.47	59.19	2,641,091	+0.21(+0.35%)
Jan 05, 2007	58.98	59.24	58.48	58.98	2,830,777	+0.00(+0.00%)
Jan 04, 2007	59.22	59.41	58.58	58.98	1,911,778	-0.07(-0.12%)
Jan 03, 2007	58.91	59.43	58.57	59.05	3,986,034	+0.33(+0.56%)
Dec 29, 2006	59.68	59.78	58.72	58.72	2,432,435	-0.96(-1.61%)
Dec 28, 2006	59.62	59.82	59.45	59.69	2,573,588	-0.11(-0.19%)
Dec 27, 2006	59.65	59.88	59.15	59.80	2,351,982	+0.16(+0.27%)
Dec 26, 2006	58.97	59.85	58.86	59.64	2,462,131	+0.47(+0.80%)
Dec 22, 2006	59.27	59.27	58.60	59.17	1,796,004	-0.09(-0.15%)
Dec 21, 2006	59.14	59.58	58.98	59.26	3,181,239	+0.12(+0.21%)
Dec 20, 2006	58.49	59.17	58.49	59.14	2,247,327	+0.48(+0.82%)
Dec 19, 2006	58.86	59.39	58.48	58.65	3,110,074	-0.22(-0.38%)
Dec 18, 2006	58.49	59.12	58.48	58.88	3,232,913	+0.31(+0.54%)
Dec 15, 2006	59.24	59.43	58.51	58.56	3,379,952	-0.49(-0.83%)
Dec 14, 2006	58.75	59.51	58.62	59.05	3,243,771	+0.13(+0.22%)
Dec 13, 2006	59.09	59.30	58.64	58.92	2,620,290	+0.50(+0.85%)
Dec 12, 2006	58.17	58.98	58.13	58.42	3,652,839	-0.07(-0.12%)
Dec 11, 2006	58.24	58.75	58.13	58.49	4,227,655	+0.26(+0.45%)
Dec 08, 2006	58.48	58.54	57.90	58.23	3,824,996	-0.29(-0.50%)
Dec 07, 2006	59.29	59.89	58.48	58.52	5,394,947	-0.78(-1.31%)
Dec 06, 2006	59.44	59.54	58.52	59.30	5,452,245	-0.26(-0.44%)
Dec 05, 2006	59.63	59.75	58.94	59.56	7,235,168	-0.18(-0.31%)
Dec 04, 2006	59.62	60.19	59.59	59.75	4,535,602	+0.40(+0.67%)
Dec 01, 2006	58.98	59.72	58.86	59.35	3,639,627	-0.18(-0.31%)
Nov 30, 2006	59.47	59.62	58.79	59.53	9,714,830	+0.43(+0.72%)
Nov 29, 2006	58.84	59.62	58.46	59.10	6,577,545	+1.46(+2.53%)
Nov 28, 2006	56.96	57.71	56.75	57.64	4,239,821	+0.18(+0.31%)
Nov 27, 2006	57.83	57.83	56.87	57.47	4,276,581	-0.17(-0.29%)
Nov 24, 2006	57.37	57.75	57.23	57.64	734,021	-0.17(-0.29%)
Nov 22, 2006	57.68	57.81	57.34	57.81	2,117,556	+0.49(+0.85%)
Nov 21, 2006	57.41	57.83	57.15	57.32	2,188,852	+0.01(+0.01%)
Nov 20, 2006	57.71	58.21	57.25	57.31	2,464,486	-0.41(-0.70%)
Nov 17, 2006	57.48	58.14	56.57	57.71	4,211,041	-0.08(-0.13%)
Nov 16, 2006	59.01	59.26	57.50	57.79	5,269,361	-1.14(-1.93%)
Nov 15, 2006	58.86	59.05	58.49	58.93	3,026,743	+0.03(+0.05%)
Nov 14, 2006	59.24	59.45	58.35	58.90	3,053,953	-0.34(-0.58%)
Nov 13, 2006	59.24	59.83	59.09	59.24	1,547,188	-0.02(-0.03%)
Nov 10, 2006	58.61	59.35	58.59	59.26	2,275,453	+0.84(+1.44%)
Nov 09, 2006	59.43	59.49	58.26	58.42	3,702,158	-0.83(-1.39%)
Nov 08, 2006	59.05	59.29	58.65	59.24	1,663,224	-0.05(-0.09%)
Nov 07, 2006	60.01	60.30	59.21	59.30	2,618,721	-0.85(-1.41%)
Nov 06, 2006	58.90	60.21	58.78	60.14	3,163,448	+1.62(+2.77%)
Nov 03, 2006	59.24	59.65	58.36	58.52	2,884,020	-0.08(-0.13%)
Nov 02, 2006	58.75	59.01	57.94	58.60	3,000,841	-0.15(-0.26%)
Nov 01, 2006	61.12	61.12	58.40	58.75	6,608,549	-1.89(-3.11%)
Oct 31, 2006	62.11	62.11	60.27	60.64	6,281,110	-1.44(-2.31%)
Oct 30, 2006	62.47	62.48	61.54	62.08	2,543,893	-0.34(-0.55%)
Oct 27, 2006	62.80	63.08	62.32	62.42	3,069,913	-0.81(-1.28%)
Oct 26, 2006	63.06	63.45	62.38	63.23	2,461,608	+0.23(+0.36%)
Oct 25, 2006	61.40	63.08	61.38	63.00	3,139,639	+1.35(+2.19%)
Oct 24, 2006	62.28	62.28	61.56	61.65	2,161,772	-0.21(-0.33%)
Oct 23, 2006	61.99	62.77	61.70	61.86	1,982,420	-0.24(-0.39%)
Oct 20, 2006	62.80	62.91	61.68	62.10	3,454,519	-0.50(-0.81%)
Oct 19, 2006	61.92	63.32	60.78	62.61	5,596,669	+1.37(+2.23%)
Oct 18, 2006	62.38	62.38	60.41	61.24	4,761,263	-0.42(-0.68%)
Oct 17, 2006	61.96	62.22	61.17	61.66	2,230,452	-0.69(-1.10%)
Oct 16, 2006	62.37	62.39	61.85	62.35	1,822,299	-0.05(-0.07%)
Oct 13, 2006	62.48	62.62	62.26	62.39	2,159,548	+0.30(+0.48%)
Oct 12, 2006	61.15	62.11	61.00	62.09	3,423,646	+1.35(+2.23%)
Oct 11, 2006	60.62	61.02	59.47	60.74	4,141,446	-0.64(-1.05%)
Oct 10, 2006	60.92	61.61	60.89	61.38	3,792,292	+0.73(+1.21%)
Oct 09, 2006	60.10	60.75	59.95	60.65	1,478,639	+0.56(+0.93%)
Oct 06, 2006	60.44	60.21	59.29	60.09	1,950,501	-0.34(-0.57%)
Oct 05, 2006	60.61	60.85	59.72	60.44	2,080,403	-0.18(-0.29%)
Oct 04, 2006	59.85	60.62	59.48	60.61	1,444,103	+0.76(+1.28%)
Oct 03, 2006	59.32	60.29	59.27	59.85	2,120,041	+0.75(+1.27%)
Oct 02, 2006	60.39	60.43	58.96	59.10	2,865,575	-1.03(-1.72%)
Sep 29, 2006	61.67	61.67	60.05	60.13	2,694,464	-1.10(-1.80%)
Sep 28, 2006	59.86	61.23	59.86	61.23	4,601,142	+1.32(+2.21%)
Sep 27, 2006	59.55	60.18	59.20	59.91	2,370,297	+0.54(+0.90%)
Sep 26, 2006	59.36	59.68	59.05	59.37	3,075,669	+0.06(+0.10%)
Sep 25, 2006	58.90	59.46	58.52	59.31	2,953,877	+0.49(+0.83%)
Sep 22, 2006	58.86	59.19	58.48	58.82	2,244,319	+0.31(+0.54%)
Sep 21, 2006	59.05	59.49	58.21	58.51	5,043,307	-0.29(-0.49%)
Sep 20, 2006	57.45	58.99	57.45	58.80	3,047,412	+1.40(+2.44%)
Sep 19, 2006	57.64	57.64	57.00	57.40	2,890,823	-0.55(-0.95%)
Sep 18, 2006	58.50	58.78	57.79	57.95	2,526,886	-0.21(-0.37%)
Sep 15, 2006	57.06	58.29	57.06	58.16	4,489,030	+1.24(+2.18%)
Sep 14, 2006	58.00	58.04	56.58	56.93	3,455,696	-0.96(-1.65%)
Sep 13, 2006	58.04	58.23	57.52	57.88	3,919,709	-0.18(-0.30%)
Sep 12, 2006	55.34	58.06	55.31	58.06	5,045,531	+3.12(+5.68%)
Sep 11, 2006	55.11	55.60	54.74	54.94	2,368,204	-0.45(-0.81%)
Sep 08, 2006	55.15	55.45	54.96	55.39	2,675,103	+0.08(+0.15%)
Sep 07, 2006	55.65	56.02	55.09	55.31	2,321,894	-0.36(-0.65%)
Sep 06, 2006	56.83	56.85	55.53	55.66	2,571,888	-1.21(-2.12%)
Sep 05, 2006	56.38	56.90	56.04	56.87	2,269,567	+0.72(+1.28%)