Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	41.60	45.87	40.40	44.83	19,277,270	+2.48(+5.85%)
Jan 30, 2008	42.21	44.43	41.11	42.35	15,858,705	-0.07(-0.17%)
Jan 29, 2008	41.28	42.92	40.54	42.42	11,916,905	+1.43(+3.48%)
Jan 28, 2008	38.15	41.07	36.79	41.00	13,206,269	+2.82(+7.40%)
Jan 25, 2008	39.71	40.45	37.34	38.17	16,139,462	-1.02(-2.60%)
Jan 24, 2008	38.57	40.83	36.30	39.19	22,930,320	+2.91(+8.03%)
Jan 23, 2008	31.82	36.70	30.85	36.28	20,265,700	+3.60(+11.03%)
Jan 22, 2008	30.70	33.95	30.70	32.67	15,412,594	+0.11(+0.33%)
Jan 21, 2008	34.00	35.09	32.16	32.57	0	+0.00(+0.00%)
Jan 18, 2008	34.00	35.09	32.16	32.57	15,145,949	-1.13(-3.36%)
Jan 17, 2008	35.43	36.11	33.29	33.70	15,607,524	-2.04(-5.70%)
Jan 16, 2008	34.32	36.42	33.74	35.73	15,380,502	+1.26(+3.67%)
Jan 15, 2008	33.91	34.78	33.73	34.47	15,835,189	-0.88(-2.48%)
Jan 14, 2008	35.18	35.71	33.49	35.35	9,217,282	+0.39(+1.13%)
Jan 11, 2008	33.48	35.63	33.33	34.96	16,193,549	-0.27(-0.77%)
Jan 10, 2008	33.17	36.32	31.89	35.23	32,889,954	-0.35(-0.99%)
Jan 09, 2008	35.31	36.01	33.84	35.58	13,094,100	+0.13(+0.37%)
Jan 08, 2008	38.72	39.19	34.96	35.45	12,341,197	-3.00(-7.81%)
Jan 07, 2008	37.89	39.41	37.10	38.45	7,645,870	+0.72(+1.91%)
Jan 04, 2008	37.56	37.94	36.70	37.73	6,794,413	-0.57(-1.50%)
Jan 03, 2008	39.18	39.38	37.97	38.30	4,280,205	-0.56(-1.44%)
Jan 02, 2008	39.20	40.03	37.89	38.86	6,882,873	+0.07(+0.19%)
Jan 01, 2008	37.96	39.39	37.02	38.79	0	+0.00(+0.00%)
Dec 31, 2007	37.96	39.39	37.02	38.79	4,871,922	+0.57(+1.48%)
Dec 28, 2007	38.33	38.89	37.89	38.22	3,893,865	-0.10(-0.26%)
Dec 27, 2007	38.86	39.10	38.29	38.32	3,992,082	-0.94(-2.40%)
Dec 26, 2007	39.08	39.49	38.71	39.26	2,582,589	-0.30(-0.77%)
Dec 24, 2007	39.00	39.93	39.00	39.57	2,292,015	+0.44(+1.11%)
Dec 21, 2007	38.07	39.26	37.76	39.13	6,748,533	+1.45(+3.86%)
Dec 20, 2007	37.97	38.39	36.83	37.68	5,695,288	-0.07(-0.20%)
Dec 19, 2007	38.25	38.84	37.50	37.75	4,255,699	-0.41(-1.08%)
Dec 18, 2007	37.73	38.57	37.11	38.16	9,327,397	+0.69(+1.84%)
Dec 17, 2007	37.38	39.11	36.44	37.47	9,065,586	-1.26(-3.26%)
Dec 14, 2007	39.12	39.69	38.70	38.74	7,578,400	-1.16(-2.90%)
Dec 13, 2007	38.90	40.04	37.70	39.90	10,285,640	+0.28(+0.70%)
Dec 12, 2007	41.91	42.28	38.64	39.62	13,021,709	-1.36(-3.32%)
Dec 11, 2007	42.84	43.92	40.62	40.98	9,244,913	-1.76(-4.11%)
Dec 10, 2007	40.91	42.79	40.91	42.74	8,257,301	+1.86(+4.56%)
Dec 07, 2007	41.13	41.73	40.35	40.87	10,676,756	-2.16(-5.02%)
Dec 06, 2007	40.86	43.09	40.54	43.03	6,438,553	+2.05(+5.01%)
Dec 05, 2007	41.41	41.83	40.58	40.98	8,455,971	+0.02(+0.06%)
Dec 04, 2007	41.44	41.83	40.36	40.95	4,235,355	-0.81(-1.95%)
Dec 03, 2007	44.33	44.52	41.28	41.77	7,976,753	-1.99(-4.54%)
Nov 30, 2007	44.40	46.74	43.39	43.75	11,544,110	+1.14(+2.68%)
Nov 29, 2007	43.77	43.77	42.08	42.61	5,103,592	-1.39(-3.15%)
Nov 28, 2007	41.28	44.05	41.24	44.00	8,171,854	+3.64(+9.03%)
Nov 27, 2007	40.67	41.10	39.32	40.36	7,353,795	-0.02(-0.06%)
Nov 26, 2007	42.74	42.76	40.29	40.38	6,269,821	-2.36(-5.51%)
Nov 23, 2007	41.07	43.02	41.07	42.74	3,097,617	+1.85(+4.54%)
Nov 21, 2007	41.22	42.14	40.08	40.88	7,929,327	-0.76(-1.83%)
Nov 20, 2007	42.27	42.51	40.40	41.64	10,323,515	-0.62(-1.48%)
Nov 19, 2007	43.18	43.43	41.32	42.27	7,329,530	-1.27(-2.92%)
Nov 16, 2007	43.63	44.30	42.73	43.54	6,095,495	+0.21(+0.49%)
Nov 15, 2007	45.12	45.12	43.09	43.33	8,664,513	-2.13(-4.68%)
Nov 14, 2007	47.55	48.66	44.71	45.45	7,569,535	-1.27(-2.72%)
Nov 13, 2007	45.01	46.82	44.81	46.72	7,025,195	+2.18(+4.90%)
Nov 12, 2007	43.66	45.94	43.09	44.54	8,592,811	+0.01(+0.02%)
Nov 09, 2007	42.06	45.76	41.32	44.53	13,939,165	+1.12(+2.57%)
Nov 08, 2007	41.76	44.43	41.40	43.42	18,689,134	+2.21(+5.36%)
Nov 07, 2007	46.04	47.68	41.08	41.21	22,901,522	-7.60(-15.57%)
Nov 06, 2007	49.88	50.86	47.64	48.81	11,371,406	-0.87(-1.75%)
Nov 05, 2007	49.24	50.34	48.42	49.68	5,402,176	-0.53(-1.05%)
Nov 02, 2007	51.30	51.53	49.33	50.20	9,434,724	-0.92(-1.80%)
Nov 01, 2007	52.69	52.81	50.77	51.12	8,682,837	-2.71(-5.03%)
Oct 31, 2007	54.56	55.64	52.39	53.83	5,150,760	+0.30(+0.55%)
Oct 30, 2007	53.84	53.96	53.05	53.54	3,307,649	-0.54(-1.00%)
Oct 29, 2007	53.25	55.56	52.86	54.08	6,706,094	+1.22(+2.31%)
Oct 26, 2007	52.16	53.04	50.79	52.86	5,565,386	+2.00(+3.94%)
Oct 25, 2007	52.13	52.80	49.96	50.85	8,909,220	-1.45(-2.78%)
Oct 24, 2007	50.65	52.45	49.99	52.31	8,063,182	+1.37(+2.69%)
Oct 23, 2007	52.50	53.35	50.16	50.93	6,508,708	-0.71(-1.38%)
Oct 22, 2007	50.19	52.60	50.06	51.65	6,232,470	+0.21(+0.40%)
Oct 19, 2007	53.45	53.83	51.22	51.44	8,437,918	-2.72(-5.03%)
Oct 18, 2007	54.11	54.50	52.90	54.17	6,597,874	-0.74(-1.35%)
Oct 17, 2007	55.61	55.68	53.59	54.91	4,118,630	-0.07(-0.13%)
Oct 16, 2007	55.94	56.47	54.69	54.98	3,608,233	-1.26(-2.23%)
Oct 15, 2007	57.97	58.21	55.56	56.24	4,839,586	-1.94(-3.33%)
Oct 12, 2007	58.94	59.00	57.96	58.17	3,326,752	-0.83(-1.41%)
Oct 11, 2007	58.37	60.23	58.37	59.00	5,311,026	+0.87(+1.50%)
Oct 10, 2007	58.76	59.06	57.68	58.13	2,752,926	-0.97(-1.64%)
Oct 09, 2007	58.52	59.13	57.86	59.10	3,222,237	+0.62(+1.07%)
Oct 08, 2007	59.12	59.32	58.31	58.48	3,035,362	-1.39(-2.32%)
Oct 05, 2007	59.09	60.37	58.68	59.86	3,949,015	+1.55(+2.66%)
Oct 04, 2007	57.75	59.05	57.71	58.31	4,059,658	+0.62(+1.07%)
Oct 03, 2007	56.99	57.89	56.15	57.70	6,571,191	+0.80(+1.41%)
Oct 02, 2007	56.20	58.07	56.20	56.89	3,421,997	+0.82(+1.46%)
Oct 01, 2007	54.16	56.38	54.00	56.07	3,346,151	+1.55(+2.84%)
Sep 28, 2007	54.81	54.97	54.21	54.52	2,930,425	-0.30(-0.55%)
Sep 27, 2007	54.99	55.59	54.58	54.83	2,638,613	+0.57(+1.06%)
Sep 26, 2007	54.17	54.64	53.52	54.25	3,354,789	+0.20(+0.36%)
Sep 25, 2007	54.50	54.50	52.99	54.05	5,826,370	-0.75(-1.36%)
Sep 24, 2007	56.46	56.66	54.77	54.80	5,533,189	-1.85(-3.26%)
Sep 21, 2007	57.07	57.17	55.95	56.65	6,843,995	-0.30(-0.53%)
Sep 20, 2007	58.26	58.23	56.91	56.95	4,498,757	-1.30(-2.24%)
Sep 19, 2007	57.45	59.45	57.25	58.26	5,885,463	+1.03(+1.79%)
Sep 18, 2007	53.54	57.57	53.58	57.23	7,394,113	+3.69(+6.88%)
Sep 17, 2007	53.41	54.08	52.75	53.54	4,107,299	-0.71(-1.32%)
Sep 14, 2007	53.96	54.46	53.18	54.26	3,477,777	-0.25(-0.45%)
Sep 13, 2007	53.45	54.66	53.45	54.50	4,148,238	+1.10(+2.06%)
Sep 12, 2007	52.35	53.90	51.80	53.41	4,484,278	+0.81(+1.55%)
Sep 11, 2007	51.79	52.87	51.71	52.59	4,142,484	+1.06(+2.05%)
Sep 10, 2007	51.71	52.13	51.05	51.53	4,856,750	+0.07(+0.14%)
Sep 07, 2007	51.71	52.19	51.03	51.46	6,582,644	-1.17(-2.21%)
Sep 06, 2007	51.62	52.72	51.62	52.63	3,678,171	+0.80(+1.55%)
Sep 05, 2007	52.36	52.44	51.38	51.82	4,864,426	-1.30(-2.46%)
Sep 04, 2007	53.05	53.59	52.81	53.13	3,945,736	+0.06(+0.11%)
Aug 31, 2007	53.80	54.17	52.72	53.07	3,707,413	+0.34(+0.64%)
Aug 30, 2007	52.80	53.43	52.52	52.73	4,857,237	-0.65(-1.21%)
Aug 29, 2007	52.68	53.63	51.52	53.38	5,834,899	+1.06(+2.02%)
Aug 28, 2007	53.43	53.59	52.06	52.32	7,826,409	-1.76(-3.26%)
Aug 27, 2007	54.09	54.37	53.43	54.09	2,558,076	-0.34(-0.63%)
Aug 24, 2007	54.47	54.65	53.82	54.43	3,602,994	-0.44(-0.79%)
Aug 23, 2007	55.24	55.59	54.05	54.87	4,941,186	-0.07(-0.13%)
Aug 22, 2007	57.29	57.29	54.32	54.94	7,372,912	-1.26(-2.23%)
Aug 21, 2007	55.26	57.16	54.31	56.20	9,893,745	+1.44(+2.62%)
Aug 20, 2007	56.43	57.02	53.68	54.76	6,683,723	-1.67(-2.95%)
Aug 17, 2007	55.81	57.13	53.36	56.43	10,338,184	+3.19(+6.00%)
Aug 16, 2007	51.73	54.07	48.83	53.23	14,458,127	+1.50(+2.90%)
Aug 15, 2007	54.32	54.96	51.22	51.73	12,118,918	-2.44(-4.50%)
Aug 14, 2007	56.47	56.52	53.54	54.17	7,446,882	-2.03(-3.61%)
Aug 13, 2007	56.71	58.10	55.89	56.20	4,273,857	-0.52(-0.91%)
Aug 10, 2007	55.06	56.90	54.41	56.71	6,251,836	+0.90(+1.62%)
Aug 09, 2007	56.63	58.63	55.65	55.81	8,750,720	-2.95(-5.01%)
Aug 08, 2007	57.95	60.56	57.64	58.76	7,603,997	+0.80(+1.39%)
Aug 07, 2007	56.77	58.72	56.21	57.95	6,380,398	+0.30(+0.51%)
Aug 06, 2007	55.51	57.66	53.68	57.66	9,228,786	+2.04(+3.66%)
Aug 03, 2007	56.66	58.44	55.42	55.62	11,977,781	-2.82(-4.82%)
Aug 02, 2007	57.66	59.45	57.53	58.44	6,021,151	+1.02(+1.77%)
Aug 01, 2007	57.86	59.01	55.92	57.42	13,416,371	-0.66(-1.13%)
Jul 31, 2007	61.12	61.69	57.94	58.08	10,717,667	-2.24(-3.71%)
Jul 30, 2007	59.93	61.01	59.18	60.32	5,256,574	+0.39(+0.64%)
Jul 27, 2007	59.88	61.41	59.80	59.93	5,456,824	-0.66(-1.10%)
Jul 26, 2007	60.63	60.96	59.27	60.59	7,660,683	-1.06(-1.72%)
Jul 25, 2007	62.46	62.91	60.64	61.65	6,227,224	-0.20(-0.32%)
Jul 24, 2007	62.81	62.97	61.62	61.85	5,848,093	-2.21(-3.45%)
Jul 23, 2007	64.06	64.53	63.74	64.06	3,280,355	+0.32(+0.50%)
Jul 20, 2007	63.60	64.67	62.79	63.74	9,444,047	+1.76(+2.85%)
Jul 19, 2007	64.08	64.08	61.30	61.97	8,069,568	-0.71(-1.14%)
Jul 18, 2007	62.38	62.93	61.82	62.69	5,991,118	-0.01(-0.01%)
Jul 17, 2007	62.55	63.43	62.22	62.70	3,906,707	+0.16(+0.25%)
Jul 16, 2007	61.60	63.30	61.60	62.54	3,841,227	+0.70(+1.13%)
Jul 13, 2007	61.93	62.31	61.58	61.84	3,212,490	-0.30(-0.48%)
Jul 12, 2007	61.70	62.54	61.25	62.14	5,271,988	+0.89(+1.45%)
Jul 11, 2007	62.58	62.70	60.82	61.25	10,027,000	-0.86(-1.39%)
Jul 10, 2007	64.02	64.16	61.91	62.11	6,784,902	-2.60(-4.02%)
Jul 09, 2007	64.25	65.03	64.15	64.71	2,538,952	+0.20(+0.31%)
Jul 06, 2007	64.04	64.76	63.89	64.52	2,365,101	+0.48(+0.74%)
Jul 05, 2007	64.40	64.58	63.85	64.04	2,749,611	-0.75(-1.15%)
Jul 03, 2007	64.70	65.20	64.70	64.79	1,326,130	+0.16(+0.24%)
Jul 02, 2007	65.05	65.05	64.04	64.63	2,535,291	+0.25(+0.40%)
Jun 29, 2007	65.39	66.40	63.98	64.38	4,787,776	-1.01(-1.54%)
Jun 28, 2007	66.27	66.45	65.10	65.39	5,094,208	+0.71(+1.10%)
Jun 27, 2007	64.59	64.72	63.52	64.67	5,072,532	-0.01(-0.01%)
Jun 26, 2007	65.33	65.37	64.04	64.68	6,195,430	-0.48(-0.74%)
Jun 25, 2007	66.01	66.18	65.08	65.17	3,718,938	-0.52(-0.79%)
Jun 22, 2007	66.17	66.63	65.52	65.68	4,381,567	-0.71(-1.08%)
Jun 21, 2007	66.04	66.82	65.32	66.40	3,683,288	+0.35(+0.53%)
Jun 20, 2007	66.48	67.38	66.04	66.04	3,692,061	-0.96(-1.43%)
Jun 19, 2007	67.18	67.51	66.57	67.00	3,143,649	-0.17(-0.26%)
Jun 18, 2007	66.40	67.34	66.19	67.18	3,525,990	+0.90(+1.36%)
Jun 15, 2007	66.39	67.00	66.25	66.27	4,916,574	+0.27(+0.41%)
Jun 14, 2007	66.11	66.58	65.91	66.00	3,142,187	-0.18(-0.27%)
Jun 13, 2007	65.50	66.18	64.98	66.18	3,262,080	+0.77(+1.18%)
Jun 12, 2007	65.43	66.04	65.32	65.41	4,132,276	-0.71(-1.08%)
Jun 11, 2007	65.66	66.35	65.34	66.13	3,503,187	+0.48(+0.73%)
Jun 08, 2007	65.30	65.65	64.81	65.65	3,648,910	+0.33(+0.50%)
Jun 07, 2007	65.24	65.77	65.08	65.32	6,159,118	-0.02(-0.03%)
Jun 06, 2007	65.20	65.61	64.88	65.34	4,556,058	-0.22(-0.34%)
Jun 05, 2007	65.25	65.82	64.93	65.56	3,294,604	-0.02(-0.03%)
Jun 04, 2007	65.58	65.99	65.45	65.58	2,586,800	-0.21(-0.31%)
Jun 01, 2007	65.57	66.04	65.36	65.78	4,121,920	+0.30(+0.46%)
May 31, 2007	65.66	66.05	65.13	65.48	3,601,775	-0.18(-0.27%)
May 30, 2007	65.47	65.73	64.30	65.66	2,838,635	+0.19(+0.29%)
May 29, 2007	64.67	65.62	64.45	65.47	3,056,532	+0.81(+1.26%)
May 25, 2007	64.51	64.74	63.94	64.66	2,169,521	+0.18(+0.28%)
May 24, 2007	65.78	65.86	64.39	64.48	4,062,820	-0.99(-1.52%)
May 23, 2007	64.56	65.78	64.56	65.47	5,311,394	+0.94(+1.46%)
May 22, 2007	64.28	64.82	63.65	64.53	2,354,736	+0.57(+0.90%)
May 21, 2007	63.37	64.11	63.25	63.95	2,621,603	+0.39(+0.62%)
May 18, 2007	63.09	63.69	63.09	63.56	3,003,409	+0.46(+0.73%)
May 17, 2007	63.18	63.43	62.96	63.10	3,698,396	-0.08(-0.13%)
May 16, 2007	63.58	63.58	62.97	63.18	3,512,222	+0.16(+0.25%)
May 15, 2007	63.26	63.87	62.90	63.02	3,949,513	-0.24(-0.38%)
May 14, 2007	63.36	63.44	62.65	63.26	3,378,548	-0.10(-0.16%)
May 11, 2007	62.99	63.44	62.75	63.36	3,553,039	+0.86(+1.38%)
May 10, 2007	62.13	63.40	61.42	62.50	6,311,636	+0.69(+1.12%)
May 09, 2007	61.72	62.23	61.46	61.81	2,371,292	-0.07(-0.11%)
May 08, 2007	61.14	62.01	60.96	61.88	2,953,991	+0.07(+0.11%)
May 07, 2007	61.14	61.83	61.01	61.81	3,606,548	+0.72(+1.18%)
May 04, 2007	61.47	61.54	60.84	61.09	3,043,470	-0.06(-0.09%)
May 03, 2007	60.86	61.34	60.68	61.14	2,522,741	+0.29(+0.47%)
May 02, 2007	60.69	61.04	60.37	60.86	4,253,875	+0.34(+0.56%)
May 01, 2007	60.96	61.10	60.08	60.52	4,758,027	-0.43(-0.70%)
Apr 30, 2007	61.55	62.10	60.91	60.95	4,334,951	-0.53(-0.87%)
Apr 27, 2007	61.34	61.87	60.63	61.48	5,064,517	-0.48(-0.77%)
Apr 26, 2007	60.36	62.32	60.33	61.96	7,539,569	+1.26(+2.08%)
Apr 25, 2007	59.71	60.82	59.32	60.69	7,229,181	+1.63(+2.75%)
Apr 24, 2007	58.09	59.08	57.89	59.07	7,693,104	+1.40(+2.43%)
Apr 23, 2007	59.46	59.46	57.65	57.66	11,385,233	-2.08(-3.49%)
Apr 20, 2007	60.36	61.05	58.74	59.75	18,946,302	-3.73(-5.87%)
Apr 19, 2007	63.20	64.14	62.88	63.48	5,092,064	-0.28(-0.44%)
Apr 18, 2007	63.30	64.17	62.79	63.75	4,371,940	+0.46(+0.73%)
Apr 17, 2007	63.03	63.52	62.48	63.30	4,451,676	+0.66(+1.06%)
Apr 16, 2007	61.86	63.11	61.76	62.63	3,675,003	+1.03(+1.67%)
Apr 13, 2007	60.65	61.64	60.64	61.60	4,612,477	+1.01(+1.67%)
Apr 12, 2007	60.33	60.72	60.12	60.59	2,998,775	-0.07(-0.12%)
Apr 11, 2007	60.60	61.10	60.46	60.67	3,985,642	-0.07(-0.12%)
Apr 10, 2007	60.27	60.87	60.02	60.74	2,989,884	+0.48(+0.79%)
Apr 09, 2007	60.25	60.48	59.96	60.27	2,536,629	+0.06(+0.10%)
Apr 05, 2007	60.13	60.31	59.48	60.21	5,507,465	+0.07(+0.11%)
Apr 04, 2007	61.12	61.17	59.98	60.14	5,448,025	-0.89(-1.45%)
Apr 03, 2007	60.71	61.68	60.53	61.03	5,084,229	+0.65(+1.07%)
Apr 02, 2007	61.74	61.74	60.26	60.38	30,906,608	-1.55(-2.50%)
Mar 30, 2007	61.86	62.39	61.61	61.93	2,527,128	-0.16(-0.25%)
Mar 29, 2007	62.44	62.63	61.72	62.09	2,144,075	+0.13(+0.21%)
Mar 28, 2007	62.56	62.56	61.57	61.96	4,339,652	-0.94(-1.50%)
Mar 27, 2007	63.15	63.40	62.82	62.90	3,801,475	-0.66(-1.03%)
Mar 26, 2007	63.96	64.21	62.89	63.56	3,708,387	-0.37(-0.58%)
Mar 23, 2007	63.82	64.16	63.58	63.93	3,236,127	+0.11(+0.17%)
Mar 22, 2007	63.94	64.71	63.25	63.82	2,702,580	-0.25(-0.40%)
Mar 21, 2007	62.48	64.72	62.31	64.07	4,310,531	+1.53(+2.44%)
Mar 20, 2007	62.07	62.61	61.76	62.55	3,035,209	+0.47(+0.75%)
Mar 19, 2007	61.69	62.28	61.24	62.08	4,631,829	+0.57(+0.92%)
Mar 16, 2007	62.68	62.80	61.23	61.51	4,382,540	-0.82(-1.32%)
Mar 15, 2007	61.73	62.91	61.56	62.33	3,303,400	+0.61(+0.98%)
Mar 14, 2007	61.36	61.97	60.27	61.73	5,668,340	+0.38(+0.62%)
Mar 13, 2007	62.52	62.37	61.19	61.35	5,412,350	-1.17(-1.88%)
Mar 12, 2007	62.59	63.11	62.46	62.52	2,455,850	-0.67(-1.06%)
Mar 09, 2007	63.40	63.63	62.54	63.20	4,208,793	+0.29(+0.46%)
Mar 08, 2007	62.06	63.48	61.97	62.91	4,661,315	+1.51(+2.46%)
Mar 07, 2007	62.06	62.25	61.38	61.40	3,330,677	-0.86(-1.38%)
Mar 06, 2007	62.38	62.62	61.30	62.26	3,292,296	+1.22(+2.00%)
Mar 05, 2007	62.38	63.39	60.94	61.04	5,804,316	-1.98(-3.14%)
Mar 02, 2007	62.87	63.55	62.50	63.02	3,942,812	-0.30(-0.48%)
Mar 01, 2007	61.84	63.57	61.56	63.32	4,312,207	+0.10(+0.16%)
Feb 28, 2007	63.30	64.24	62.20	63.22	5,187,429	-0.08(-0.13%)
Feb 27, 2007	65.25	65.57	62.63	63.30	5,829,416	-2.62(-3.97%)
Feb 26, 2007	66.08	66.59	65.26	65.92	3,950,373	-0.13(-0.20%)
Feb 23, 2007	67.65	67.65	65.58	66.05	4,167,245	-1.50(-2.22%)
Feb 22, 2007	67.66	67.67	67.19	67.55	3,181,542	+0.02(+0.02%)
Feb 21, 2007	66.89	67.63	66.67	67.54	4,321,132	+0.11(+0.17%)
Feb 20, 2007	67.15	67.62	66.96	67.42	2,223,863	+0.07(+0.10%)
Feb 16, 2007	67.38	67.65	67.05	67.36	4,139,465	-0.23(-0.34%)
Feb 15, 2007	67.29	67.71	66.68	67.59	3,810,247	+0.39(+0.59%)
Feb 14, 2007	67.38	67.82	67.04	67.19	3,252,091	+0.07(+0.11%)
Feb 13, 2007	66.97	67.64	66.89	67.12	2,689,970	+0.23(+0.34%)
Feb 12, 2007	66.96	67.44	66.30	66.89	3,242,227	-0.42(-0.62%)
Feb 09, 2007	67.87	68.22	66.73	67.31	3,286,814	-0.63(-0.93%)
Feb 08, 2007	68.15	68.27	66.49	67.94	4,220,977	-0.68(-0.99%)
Feb 07, 2007	67.87	68.81	67.12	68.62	3,853,745	+0.76(+1.11%)
Feb 06, 2007	66.97	68.00	66.82	67.87	5,054,621	+0.86(+1.29%)
Feb 05, 2007	66.13	67.19	65.88	67.00	4,275,685	+0.68(+1.03%)
Feb 02, 2007	65.63	66.68	65.39	66.32	6,345,174	+0.89(+1.37%)