Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	54.27	54.55	53.76	53.96	1,792,506	-0.29(-0.53%)
Aug 30, 2004	54.70	54.87	54.21	54.24	1,094,792	-0.64(-1.16%)
Aug 27, 2004	55.33	55.39	54.79	54.88	1,637,793	-0.53(-0.95%)
Aug 26, 2004	55.50	55.65	55.12	55.41	2,039,895	-0.72(-1.29%)
Aug 25, 2004	56.04	56.13	55.26	56.13	1,879,909	+0.02(+0.04%)
Aug 24, 2004	56.32	56.39	55.67	56.11	910,192	+0.14(+0.24%)
Aug 23, 2004	56.44	56.67	55.97	55.97	1,106,345	-0.45(-0.79%)
Aug 20, 2004	55.74	56.59	55.70	56.42	1,819,882	+0.72(+1.29%)
Aug 19, 2004	55.74	56.10	55.53	55.70	1,509,703	-0.11(-0.20%)
Aug 18, 2004	55.42	55.86	55.08	55.81	1,673,834	+0.38(+0.69%)
Aug 17, 2004	55.74	56.43	55.26	55.43	2,188,329	+0.07(+0.13%)
Aug 16, 2004	54.01	55.63	54.01	55.36	2,258,779	+1.19(+2.21%)
Aug 13, 2004	53.50	54.31	53.50	54.17	1,957,014	+0.66(+1.24%)
Aug 12, 2004	53.47	53.64	53.18	53.50	1,987,278	-0.13(-0.24%)
Aug 11, 2004	53.58	53.71	52.92	53.63	2,652,467	-0.72(-1.32%)
Aug 10, 2004	52.97	54.35	52.80	54.35	2,045,170	+2.01(+3.83%)
Aug 09, 2004	52.68	52.82	52.17	52.34	1,483,709	-0.18(-0.33%)
Aug 06, 2004	52.93	53.28	52.20	52.52	2,892,071	-0.78(-1.46%)
Aug 05, 2004	54.55	54.55	53.30	53.30	1,604,013	-1.25(-2.29%)
Aug 04, 2004	54.58	55.02	54.09	54.55	1,114,508	-0.33(-0.61%)
Aug 03, 2004	55.23	55.74	54.86	54.88	1,659,518	-0.48(-0.86%)
Aug 02, 2004	54.64	55.53	54.42	55.36	1,412,129	+0.16(+0.29%)
Jul 30, 2004	54.98	55.20	54.54	55.20	1,295,843	+0.27(+0.49%)
Jul 29, 2004	54.39	55.29	54.17	54.93	1,443,021	+0.94(+1.74%)
Jul 28, 2004	54.38	55.19	53.63	53.99	1,852,909	-0.59(-1.08%)
Jul 27, 2004	54.47	54.72	53.86	54.58	1,869,360	+0.23(+0.42%)
Jul 26, 2004	54.49	54.71	53.97	54.35	1,593,339	+0.22(+0.41%)
Jul 23, 2004	54.97	55.31	53.84	54.13	2,421,403	-1.06(-1.92%)
Jul 22, 2004	52.56	55.38	52.56	55.18	5,721,730	+2.63(+5.00%)
Jul 21, 2004	52.94	53.45	52.50	52.56	2,723,042	-0.25(-0.47%)
Jul 20, 2004	52.04	52.95	51.98	52.80	2,439,988	+0.88(+1.70%)
Jul 19, 2004	52.56	52.56	51.70	51.92	3,308,614	-0.65(-1.24%)
Jul 16, 2004	52.90	53.29	52.49	52.57	1,475,420	-0.08(-0.15%)
Jul 15, 2004	52.70	53.04	52.45	52.65	1,210,324	-0.05(-0.09%)
Jul 14, 2004	52.56	53.42	52.33	52.70	1,411,375	-0.18(-0.35%)
Jul 13, 2004	53.15	53.31	52.72	52.88	1,321,964	-0.34(-0.64%)
Jul 12, 2004	52.88	53.68	52.77	53.23	1,661,025	+0.34(+0.65%)
Jul 09, 2004	53.91	53.99	52.61	52.88	2,522,745	-0.91(-1.69%)
Jul 08, 2004	54.55	54.55	53.65	53.79	1,547,502	-0.73(-1.34%)
Jul 07, 2004	54.13	54.95	54.13	54.52	1,575,883	+0.49(+0.91%)
Jul 06, 2004	54.22	54.54	53.65	54.03	1,279,393	-0.19(-0.35%)
Jul 02, 2004	54.64	54.75	54.06	54.22	1,278,262	-0.41(-0.76%)
Jul 01, 2004	54.91	55.13	54.21	54.64	1,723,940	+0.18(+0.34%)
Jun 30, 2004	54.25	54.76	54.00	54.45	1,738,005	+0.20(+0.37%)
Jun 29, 2004	54.79	54.79	53.87	54.25	2,339,777	-0.72(-1.30%)
Jun 28, 2004	55.98	56.28	54.87	54.97	3,239,546	-0.98(-1.75%)
Jun 25, 2004	55.74	56.32	55.59	55.95	1,800,417	+0.06(+0.11%)
Jun 24, 2004	56.16	56.45	55.68	55.89	1,593,590	-0.39(-0.69%)
Jun 23, 2004	56.32	56.42	55.44	56.28	2,382,725	-0.04(-0.07%)
Jun 22, 2004	56.06	56.49	55.28	56.32	2,353,088	-0.13(-0.23%)
Jun 21, 2004	56.90	57.14	56.44	56.44	1,188,725	-0.40(-0.70%)
Jun 18, 2004	56.74	57.57	56.66	56.84	2,715,633	-0.48(-0.83%)
Jun 17, 2004	56.54	57.43	56.36	57.32	2,372,678	+0.60(+1.05%)
Jun 16, 2004	56.36	56.85	56.32	56.72	1,361,270	+0.36(+0.64%)
Jun 15, 2004	56.34	56.72	56.12	56.36	2,344,423	+0.42(+0.75%)
Jun 14, 2004	55.67	56.30	55.40	55.94	2,088,243	+0.07(+0.13%)
Jun 10, 2004	56.06	56.36	55.42	55.87	2,005,613	-0.52(-0.92%)
Jun 09, 2004	56.89	57.20	56.06	56.39	1,821,012	-0.50(-0.88%)
Jun 08, 2004	56.70	57.21	56.55	56.89	1,637,417	-0.33(-0.58%)
Jun 07, 2004	55.86	57.29	55.86	57.22	1,987,027	+1.59(+2.86%)
Jun 04, 2004	55.03	55.86	54.90	55.63	1,739,010	+1.23(+2.27%)
Jun 03, 2004	55.00	55.16	54.30	54.40	1,593,590	-1.08(-1.95%)
Jun 02, 2004	55.58	55.90	54.77	55.48	1,394,171	+0.23(+0.42%)
Jun 01, 2004	55.58	55.62	54.58	55.25	2,057,225	-0.54(-0.97%)
May 28, 2004	55.78	56.10	55.58	55.79	1,228,533	+0.06(+0.10%)
May 27, 2004	55.07	56.00	55.07	55.73	2,752,428	+0.77(+1.41%)
May 26, 2004	55.10	55.53	54.71	54.96	1,759,730	-0.18(-0.33%)
May 25, 2004	53.60	55.30	53.18	55.14	3,440,472	+1.51(+2.82%)
May 24, 2004	53.83	53.87	53.05	53.63	1,829,426	+0.14(+0.27%)
May 21, 2004	53.43	53.87	53.31	53.49	1,748,679	+0.23(+0.43%)
May 20, 2004	52.62	53.54	52.56	53.26	2,157,939	+0.70(+1.33%)
May 19, 2004	52.85	53.92	52.49	52.56	2,905,005	+0.23(+0.44%)
May 18, 2004	51.69	52.40	51.65	52.33	2,136,214	+0.84(+1.62%)
May 17, 2004	51.60	51.84	51.30	51.49	2,127,800	-0.94(-1.79%)
May 14, 2004	52.29	52.88	52.07	52.43	1,905,150	+0.22(+0.41%)
May 13, 2004	51.36	52.68	51.16	52.21	3,943,162	+0.78(+1.52%)
May 12, 2004	51.04	51.57	50.60	51.43	4,275,066	+0.95(+1.88%)
May 11, 2004	49.65	50.67	49.50	50.49	3,871,582	+1.40(+2.86%)
May 10, 2004	50.65	50.77	48.69	49.08	5,877,572	-1.85(-3.63%)
May 07, 2004	52.08	52.60	50.77	50.93	4,830,123	-2.01(-3.79%)
May 06, 2004	53.06	53.16	52.41	52.94	2,734,721	-0.39(-0.73%)
May 05, 2004	53.20	54.05	53.07	53.33	2,383,353	+0.13(+0.24%)
May 04, 2004	52.30	53.71	52.23	53.20	2,964,404	+0.95(+1.81%)
May 03, 2004	52.08	52.66	51.36	52.25	2,784,450	+0.07(+0.14%)
Apr 30, 2004	52.76	53.01	51.79	52.18	1,746,293	-0.43(-0.82%)
Apr 29, 2004	53.07	53.95	52.26	52.61	2,769,506	-0.26(-0.50%)
Apr 28, 2004	54.36	54.36	52.68	52.88	3,306,856	-1.62(-2.97%)
Apr 27, 2004	54.07	55.62	54.07	54.49	3,065,495	+0.60(+1.11%)
Apr 26, 2004	54.95	55.03	53.52	53.89	4,372,138	-0.93(-1.70%)
Apr 23, 2004	56.14	56.20	54.71	54.83	3,971,417	-1.43(-2.55%)
Apr 22, 2004	56.39	57.06	54.39	56.26	9,596,703	-0.62(-1.09%)
Apr 21, 2004	57.32	57.32	55.21	56.88	4,096,242	-0.44(-0.76%)
Apr 20, 2004	58.74	59.24	57.29	57.32	2,437,477	-1.43(-2.43%)
Apr 19, 2004	58.70	58.74	57.89	58.74	2,544,093	+0.04(+0.07%)
Apr 16, 2004	57.37	58.70	56.71	58.70	3,585,640	+1.58(+2.77%)
Apr 15, 2004	58.33	58.36	56.54	57.12	4,508,391	-1.13(-1.94%)
Apr 14, 2004	59.52	59.60	57.69	58.25	2,968,925	-1.55(-2.60%)
Apr 13, 2004	61.63	61.64	59.41	59.80	2,727,312	-1.93(-3.12%)
Apr 12, 2004	60.80	61.85	60.77	61.73	2,631,872	+1.68(+2.80%)
Apr 08, 2004	60.41	60.98	59.69	60.05	1,545,870	-0.36(-0.59%)
Apr 07, 2004	61.16	61.16	59.81	60.41	1,688,150	-0.76(-1.25%)
Apr 06, 2004	60.36	61.44	60.12	61.17	1,955,004	+0.49(+0.81%)
Apr 05, 2004	59.72	60.89	59.41	60.68	3,168,720	+0.96(+1.61%)
Apr 02, 2004	61.56	61.57	59.13	59.72	3,018,779	-0.80(-1.33%)
Apr 01, 2004	61.32	61.47	59.76	60.52	2,061,369	+0.45(+0.76%)
Mar 31, 2004	60.64	60.76	59.87	60.07	2,432,454	-0.28(-0.46%)
Mar 30, 2004	59.48	61.09	59.17	60.34	4,026,923	+0.87(+1.46%)
Mar 29, 2004	58.87	59.72	58.69	59.48	1,825,533	+0.83(+1.41%)
Mar 26, 2004	57.46	59.22	57.28	58.65	2,460,081	+1.15(+2.01%)
Mar 25, 2004	57.35	57.72	56.86	57.49	2,641,165	+0.57(+0.99%)
Mar 24, 2004	56.94	57.22	55.74	56.93	3,943,288	-0.21(-0.36%)
Mar 23, 2004	57.33	57.69	56.83	57.14	2,001,343	+0.04(+0.07%)
Mar 22, 2004	57.61	57.61	56.30	57.10	2,778,422	-0.56(-0.97%)
Mar 19, 2004	58.45	59.12	57.49	57.65	2,327,596	-1.14(-1.94%)
Mar 18, 2004	57.73	59.06	57.72	58.79	2,190,841	+0.39(+0.67%)
Mar 17, 2004	58.09	58.70	57.64	58.40	1,997,827	+0.49(+0.84%)
Mar 16, 2004	58.33	58.37	57.50	57.92	2,626,975	-0.03(-0.05%)
Mar 15, 2004	58.53	58.53	57.74	57.95	2,498,634	-0.58(-0.99%)
Mar 12, 2004	57.41	58.66	57.41	58.53	2,202,268	+1.31(+2.28%)
Mar 11, 2004	58.73	58.74	57.14	57.22	3,385,720	-1.58(-2.68%)
Mar 10, 2004	59.60	59.82	58.73	58.80	5,800,467	+0.82(+1.41%)
Mar 09, 2004	59.26	59.60	57.73	57.98	3,373,790	-1.27(-2.15%)
Mar 08, 2004	59.19	59.72	57.97	59.25	3,898,331	+0.50(+0.85%)
Mar 05, 2004	57.93	58.93	57.54	58.75	2,750,042	+0.30(+0.52%)
Mar 04, 2004	57.77	58.51	56.75	58.45	2,822,751	+1.67(+2.95%)
Mar 03, 2004	56.28	56.86	56.22	56.78	1,821,012	+0.24(+0.42%)
Mar 02, 2004	56.54	57.02	56.36	56.54	1,948,349	-0.18(-0.31%)
Mar 01, 2004	56.58	56.86	56.21	56.71	1,704,099	+0.40(+0.71%)
Feb 27, 2004	55.60	56.84	55.60	56.32	2,162,335	-0.22(-0.39%)
Feb 26, 2004	56.18	57.03	55.74	56.54	2,401,561	+0.18(+0.33%)
Feb 25, 2004	54.79	56.50	54.69	56.36	2,565,441	+1.68(+3.07%)
Feb 24, 2004	55.62	55.62	54.17	54.67	3,284,127	-1.06(-1.90%)
Feb 23, 2004	56.74	56.74	55.54	55.73	2,347,312	-0.90(-1.59%)
Feb 20, 2004	57.53	57.57	56.11	56.63	2,536,558	-0.90(-1.56%)
Feb 19, 2004	57.41	57.93	57.26	57.53	1,886,690	+0.48(+0.84%)
Feb 18, 2004	57.31	57.51	56.86	57.06	1,258,547	-0.37(-0.64%)
Feb 17, 2004	58.53	58.53	56.66	57.42	3,356,209	-0.75(-1.29%)
Feb 13, 2004	58.51	58.59	57.60	58.17	1,589,571	-0.36(-0.61%)
Feb 12, 2004	58.77	59.09	58.35	58.53	1,708,871	-0.56(-0.94%)
Feb 11, 2004	58.01	59.32	57.17	59.09	3,054,695	+1.69(+2.94%)
Feb 10, 2004	57.60	57.75	57.06	57.40	1,350,847	-0.20(-0.35%)
Feb 09, 2004	58.13	58.73	57.53	57.60	2,217,589	+0.55(+0.96%)
Feb 06, 2004	55.30	57.22	55.23	57.05	1,706,485	+1.58(+2.86%)
Feb 05, 2004	56.20	56.37	55.01	55.46	2,289,043	-0.73(-1.30%)
Feb 04, 2004	56.14	56.75	55.96	56.20	1,549,009	-0.94(-1.64%)
Feb 03, 2004	56.86	57.29	56.74	57.14	1,986,901	+0.21(+0.38%)
Feb 02, 2004	56.50	57.57	56.34	56.92	2,138,977	+0.32(+0.56%)
Jan 30, 2004	56.06	57.14	55.76	56.60	2,852,011	+1.18(+2.13%)
Jan 29, 2004	55.98	56.04	55.02	55.42	3,316,275	-0.64(-1.14%)
Jan 28, 2004	58.15	58.26	55.66	56.06	3,403,677	-2.24(-3.84%)
Jan 27, 2004	58.53	58.61	57.84	58.30	2,990,650	-0.35(-0.60%)
Jan 26, 2004	57.93	58.73	57.25	58.65	5,054,280	-0.33(-0.55%)
Jan 23, 2004	58.61	59.17	58.42	58.98	4,032,825	-0.07(-0.12%)
Jan 22, 2004	56.41	59.09	56.41	59.05	8,272,855	+3.42(+6.16%)
Jan 21, 2004	54.27	55.78	54.05	55.62	5,804,109	+1.55(+2.87%)
Jan 20, 2004	54.15	55.54	53.58	54.07	6,665,075	+0.50(+0.94%)
Jan 16, 2004	53.43	53.75	53.24	53.57	3,771,748	+0.14(+0.25%)
Jan 15, 2004	51.76	53.87	51.74	53.43	7,244,368	+1.84(+3.57%)
Jan 14, 2004	51.22	51.63	50.69	51.59	1,970,074	+0.37(+0.73%)
Jan 13, 2004	51.08	51.49	50.53	51.22	2,472,136	+0.09(+0.17%)
Jan 12, 2004	51.18	51.55	50.94	51.13	3,625,951	+0.15(+0.30%)
Jan 09, 2004	51.50	51.50	50.89	50.98	3,084,080	-0.65(-1.25%)
Jan 08, 2004	50.96	51.73	50.71	51.63	4,614,379	+0.73(+1.44%)
Jan 07, 2004	50.67	50.92	50.37	50.89	3,051,807	+0.16(+0.31%)
Jan 06, 2004	49.73	50.85	49.47	50.73	4,191,933	+0.96(+1.94%)
Jan 05, 2004	49.05	50.18	48.77	49.77	3,742,613	+1.81(+3.77%)
Jan 02, 2004	48.84	49.05	47.81	47.96	1,688,778	-0.84(-1.73%)
Dec 31, 2003	48.55	48.97	48.35	48.81	1,234,059	+0.17(+0.34%)
Dec 30, 2003	48.89	49.01	48.46	48.64	1,239,333	-0.33(-0.68%)
Dec 29, 2003	48.26	49.14	48.26	48.97	1,666,802	+0.85(+1.77%)
Dec 26, 2003	48.32	48.42	47.93	48.12	351,996	-0.18(-0.36%)
Dec 24, 2003	48.06	48.56	47.87	48.30	499,174	-0.02(-0.03%)
Dec 23, 2003	48.34	48.34	47.86	48.31	1,333,768	+0.12(+0.25%)
Dec 22, 2003	47.55	48.24	47.55	48.19	2,817,100	+0.64(+1.36%)
Dec 19, 2003	47.21	47.70	46.87	47.55	3,178,641	+0.33(+0.71%)
Dec 18, 2003	45.02	47.29	45.80	47.21	4,312,488	+2.19(+4.86%)
Dec 17, 2003	44.99	45.20	44.63	45.02	1,546,498	+0.03(+0.07%)
Dec 16, 2003	44.16	45.07	44.16	44.99	2,582,394	+0.83(+1.88%)
Dec 15, 2003	44.79	45.59	44.06	44.16	3,109,824	-0.63(-1.40%)
Dec 12, 2003	44.90	44.90	44.51	44.79	1,656,881	+0.21(+0.46%)
Dec 11, 2003	44.24	44.99	44.22	44.59	3,745,878	+0.55(+1.25%)
Dec 10, 2003	45.53	45.66	43.92	44.04	4,651,048	-1.90(-4.13%)
Dec 09, 2003	47.14	47.14	45.92	45.93	2,369,539	-1.11(-2.37%)
Dec 08, 2003	47.11	47.45	46.70	47.05	1,596,101	-0.06(-0.14%)
Dec 05, 2003	47.30	47.30	46.99	47.11	1,305,262	-0.75(-1.56%)
Dec 04, 2003	48.06	48.09	47.60	47.86	1,418,910	-0.20(-0.41%)
Dec 03, 2003	47.65	48.58	47.54	48.06	2,391,515	+0.65(+1.36%)
Dec 02, 2003	47.91	47.94	47.38	47.41	2,059,486	-0.53(-1.10%)
Dec 01, 2003	47.79	48.06	47.58	47.94	2,018,673	+0.38(+0.80%)
Nov 28, 2003	47.46	47.66	47.09	47.56	749,200	-0.01(-0.02%)
Nov 26, 2003	46.90	47.56	46.62	47.56	1,985,771	+0.83(+1.77%)
Nov 25, 2003	46.78	47.47	46.73	46.74	2,018,170	+0.09(+0.19%)
Nov 24, 2003	45.25	46.78	45.23	46.65	2,919,949	+1.66(+3.68%)
Nov 21, 2003	45.41	45.87	45.00	44.99	2,353,590	-0.41(-0.91%)
Nov 20, 2003	46.07	46.39	45.39	45.41	2,043,914	-0.81(-1.76%)
Nov 19, 2003	45.83	46.27	45.03	46.22	2,406,333	+0.31(+0.68%)
Nov 18, 2003	46.54	46.56	45.80	45.91	1,965,302	-0.24(-0.52%)
Nov 17, 2003	45.67	46.86	45.57	46.15	3,200,868	-0.72(-1.53%)
Nov 14, 2003	47.82	48.14	46.86	46.86	1,943,451	-0.97(-2.03%)
Nov 13, 2003	48.12	48.12	47.66	47.83	2,313,657	-0.28(-0.58%)
Nov 12, 2003	47.42	48.17	47.38	48.11	1,963,669	+0.76(+1.60%)
Nov 11, 2003	47.21	47.82	47.36	47.36	2,623,458	+0.15(+0.32%)
Nov 10, 2003	47.66	47.91	47.09	47.21	2,767,999	-0.57(-1.20%)
Nov 07, 2003	48.65	48.90	47.77	47.78	2,453,676	-0.76(-1.56%)
Nov 06, 2003	48.80	48.81	47.83	48.54	2,654,602	-0.26(-0.54%)
Nov 05, 2003	49.13	49.13	48.36	48.80	2,249,612	-0.33(-0.68%)
Nov 04, 2003	48.75	49.32	48.75	49.13	3,036,235	-0.09(-0.18%)
Nov 03, 2003	48.42	49.32	48.17	49.22	3,829,473	+0.80(+1.66%)
Oct 31, 2003	47.65	48.89	47.55	48.42	4,733,051	+0.66(+1.38%)
Oct 30, 2003	50.47	49.29	47.37	47.76	8,572,234	-2.72(-5.38%)
Oct 29, 2003	51.06	51.06	50.27	50.47	3,833,155	-0.59(-1.15%)
Oct 28, 2003	49.69	50.93	49.16	51.06	4,108,800	+1.90(+3.85%)
Oct 27, 2003	49.45	50.05	48.93	49.16	2,013,524	-0.18(-0.36%)
Oct 24, 2003	49.75	49.75	48.92	49.34	2,869,592	-0.41(-0.83%)
Oct 23, 2003	47.78	50.48	47.78	49.75	5,941,115	+1.90(+3.96%)
Oct 22, 2003	49.20	49.20	47.85	47.86	3,511,424	-1.34(-2.72%)
Oct 21, 2003	48.70	49.24	48.62	49.20	2,901,740	+0.57(+1.18%)
Oct 20, 2003	48.18	48.69	48.09	48.62	2,125,163	+0.45(+0.93%)
Oct 17, 2003	48.82	49.24	48.02	48.18	1,991,925	-0.64(-1.32%)
Oct 16, 2003	48.30	48.92	48.19	48.82	2,909,024	+0.05(+0.10%)
Oct 15, 2003	49.47	49.57	48.53	48.77	2,618,687	-0.88(-1.76%)
Oct 14, 2003	50.17	49.75	49.17	49.65	3,469,983	-0.52(-1.03%)
Oct 13, 2003	49.36	50.45	49.36	50.17	1,981,502	+0.81(+1.65%)
Oct 10, 2003	50.39	50.40	49.20	49.36	4,396,877	-1.04(-2.05%)
Oct 09, 2003	48.42	50.57	48.42	50.39	4,654,313	+1.97(+4.06%)
Oct 08, 2003	48.23	48.97	47.90	48.42	3,118,865	+0.19(+0.40%)
Oct 07, 2003	48.07	48.34	47.58	48.23	3,340,511	+0.17(+0.35%)
Oct 06, 2003	47.54	48.18	47.54	48.07	2,384,985	+0.53(+1.11%)
Oct 03, 2003	47.94	48.38	47.42	47.54	3,116,982	+0.35(+0.74%)
Oct 02, 2003	46.84	47.30	46.76	47.19	2,408,343	+0.52(+1.11%)
Oct 01, 2003	45.42	46.70	45.41	46.67	2,562,427	+1.25(+2.75%)
Sep 30, 2003	45.63	46.16	44.86	45.42	2,849,123	-0.57(-1.25%)
Sep 29, 2003	44.80	46.03	44.74	46.00	2,796,129	+1.19(+2.67%)
Sep 26, 2003	45.76	45.87	44.70	44.80	3,222,593	-0.96(-2.09%)
Sep 25, 2003	46.57	46.96	45.93	45.76	3,041,007	-0.80(-1.73%)
Sep 24, 2003	47.74	47.88	46.45	46.56	3,667,392	-1.38(-2.87%)
Sep 23, 2003	48.10	48.24	47.71	47.94	3,848,099	-0.29(-0.59%)
Sep 22, 2003	49.05	48.87	47.98	48.22	2,945,065	-0.83(-1.69%)
Sep 19, 2003	49.01	49.29	48.10	49.05	3,144,609	+0.04(+0.08%)
Sep 18, 2003	48.46	49.23	47.84	49.01	3,912,144	+0.56(+1.15%)
Sep 17, 2003	47.76	49.01	47.68	48.46	3,831,397	+0.68(+1.42%)
Sep 16, 2003	47.05	47.86	46.90	47.78	3,200,868	+0.72(+1.54%)
Sep 15, 2003	46.79	47.33	46.73	47.05	2,744,265	+0.33(+0.72%)
Sep 12, 2003	46.19	46.82	45.51	46.72	3,031,086	+0.34(+0.74%)
Sep 11, 2003	46.91	47.14	46.21	46.38	4,052,667	-0.53(-1.14%)
Sep 10, 2003	46.00	47.95	45.72	46.91	11,993,116	+2.28(+5.10%)
Sep 09, 2003	43.97	44.83	43.30	44.63	3,649,685	+0.52(+1.17%)
Sep 08, 2003	43.52	44.16	43.40	44.12	2,712,242	+1.18(+2.74%)
Sep 05, 2003	42.81	44.32	42.56	42.94	3,185,045	+0.13(+0.30%)
Sep 04, 2003	43.12	43.12	42.43	42.81	3,579,487	-0.31(-0.72%)
Sep 03, 2003	44.24	44.43	42.92	43.12	4,471,722	-1.12(-2.54%)