Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.72	40.14	39.09	39.49	9,119,394	-0.38(-0.95%)
May 29, 2008	39.81	40.30	39.18	39.87	8,039,685	+0.05(+0.12%)
May 28, 2008	40.13	40.31	38.89	39.82	9,034,586	-0.06(-0.14%)
May 27, 2008	38.97	40.25	38.97	39.88	7,464,832	+0.92(+2.36%)
May 26, 2008	39.74	39.79	38.76	38.96	0	+0.00(+0.00%)
May 23, 2008	39.74	39.79	38.76	38.96	7,361,561	-1.19(-2.96%)
May 22, 2008	39.35	40.56	38.86	40.15	7,150,442	+0.77(+1.96%)
May 21, 2008	40.83	41.33	39.21	39.38	10,384,395	-1.46(-3.58%)
May 20, 2008	41.73	41.73	40.38	40.84	13,148,191	-1.60(-3.77%)
May 19, 2008	42.49	44.13	42.20	42.44	7,217,638	+0.05(+0.12%)
May 16, 2008	43.24	43.28	41.78	42.39	7,346,254	-0.86(-1.99%)
May 15, 2008	42.00	43.40	41.87	43.25	9,195,994	+1.19(+2.83%)
May 14, 2008	42.75	43.09	41.91	42.06	7,104,931	-0.41(-0.97%)
May 13, 2008	43.75	44.11	42.28	42.47	9,992,465	-1.78(-4.02%)
May 12, 2008	43.60	44.61	43.06	44.25	6,708,872	+0.83(+1.91%)
May 09, 2008	43.72	44.63	43.15	43.42	7,092,474	-0.70(-1.58%)
May 08, 2008	44.56	44.63	43.24	44.12	7,760,886	-0.36(-0.81%)
May 07, 2008	46.04	46.37	44.29	44.48	10,521,226	-1.44(-3.15%)
May 06, 2008	44.62	46.77	44.16	45.93	8,494,324	+0.46(+1.01%)
May 05, 2008	44.75	46.58	44.73	45.47	6,289,662	+0.14(+0.31%)
May 02, 2008	46.62	47.34	44.87	45.33	12,132,415	-0.48(-1.06%)
May 01, 2008	43.52	45.88	43.10	45.81	7,953,171	+2.31(+5.32%)
Apr 30, 2008	44.18	44.44	43.13	43.50	16,529,739	-0.50(-1.14%)
Apr 29, 2008	44.07	44.94	43.42	44.00	7,676,329	-0.17(-0.39%)
Apr 28, 2008	42.02	44.80	41.27	44.17	15,253,906	+2.39(+5.72%)
Apr 25, 2008	40.47	41.94	39.99	41.78	7,960,609	+2.02(+5.08%)
Apr 24, 2008	37.66	39.97	37.65	39.76	7,959,883	+2.04(+5.41%)
Apr 23, 2008	38.30	38.41	36.95	37.73	8,768,918	-0.34(-0.89%)
Apr 22, 2008	39.03	39.27	37.72	38.07	8,319,872	-1.21(-3.09%)
Apr 21, 2008	38.46	39.72	38.41	39.28	10,412,401	+0.53(+1.38%)
Apr 18, 2008	41.00	41.86	38.43	38.75	18,762,712	-1.26(-3.14%)
Apr 17, 2008	37.68	40.54	37.29	40.00	14,253,503	+2.04(+5.38%)
Apr 16, 2008	38.77	38.89	37.67	37.96	13,411,907	+0.23(+0.61%)
Apr 15, 2008	38.86	40.05	37.66	37.73	11,831,782	-0.94(-2.44%)
Apr 14, 2008	39.20	39.40	38.20	38.67	9,590,192	-0.97(-2.44%)
Apr 11, 2008	39.49	41.08	39.30	39.64	10,914,816	-1.08(-2.66%)
Apr 10, 2008	40.79	41.61	39.98	40.72	11,903,922	-0.83(-2.00%)
Apr 09, 2008	43.84	43.91	41.13	41.55	12,181,816	-2.36(-5.38%)
Apr 08, 2008	42.92	44.32	42.47	43.92	7,774,483	+0.37(+0.85%)
Apr 07, 2008	42.68	45.12	42.43	43.55	10,609,610	+1.47(+3.49%)
Apr 04, 2008	43.10	43.70	41.79	42.08	9,654,274	-1.41(-3.25%)
Apr 03, 2008	42.23	43.65	41.92	43.49	9,314,774	-0.16(-0.36%)
Apr 02, 2008	44.05	45.14	43.10	43.65	8,697,120	-0.25(-0.56%)
Apr 01, 2008	41.46	43.97	41.46	43.89	9,983,185	+3.50(+8.66%)
Mar 31, 2008	40.03	41.19	39.40	40.40	6,475,340	+0.19(+0.47%)
Mar 28, 2008	41.78	42.16	39.89	40.21	8,030,912	-1.21(-2.93%)
Mar 27, 2008	42.52	43.07	40.90	41.42	10,039,964	-0.64(-1.52%)
Mar 26, 2008	42.62	43.07	41.86	42.06	10,827,553	-1.48(-3.39%)
Mar 25, 2008	43.34	44.33	41.87	43.54	12,588,630	-1.07(-2.39%)
Mar 24, 2008	44.57	47.14	43.59	44.61	12,922,496	+0.90(+2.07%)
Mar 21, 2008	40.56	44.28	40.56	43.70	16,466,059	+0.00(+0.00%)
Mar 20, 2008	40.56	44.28	40.56	43.70	16,466,059	+3.11(+7.66%)
Mar 19, 2008	42.39	44.70	40.22	40.59	14,854,248	-1.67(-3.94%)
Mar 18, 2008	40.39	42.33	39.67	42.26	17,087,176	+3.31(+8.49%)
Mar 17, 2008	36.26	39.78	36.19	38.95	14,859,763	-0.33(-0.84%)
Mar 14, 2008	41.06	42.05	38.49	39.28	13,733,199	-1.38(-3.39%)
Mar 13, 2008	38.16	41.17	37.52	40.66	20,994,148	+1.55(+3.97%)
Mar 12, 2008	38.06	41.66	38.06	39.11	21,597,920	+0.76(+1.99%)
Mar 11, 2008	36.81	38.37	34.96	38.34	17,613,150	+4.48(+13.23%)
Mar 10, 2008	35.69	35.87	33.44	33.86	10,550,814	-1.72(-4.84%)
Mar 07, 2008	34.54	36.46	34.22	35.59	12,003,503	+0.71(+2.02%)
Mar 06, 2008	35.87	36.15	34.75	34.88	9,782,809	-1.49(-4.11%)
Mar 05, 2008	37.60	38.27	36.10	36.37	8,964,527	-0.90(-2.42%)
Mar 04, 2008	36.63	37.70	35.41	37.28	14,105,279	+0.37(+1.00%)
Mar 03, 2008	37.66	38.33	36.73	36.91	11,617,231	-0.87(-2.30%)
Feb 29, 2008	39.38	39.64	37.54	37.78	8,198,082	-1.96(-4.94%)
Feb 28, 2008	40.68	40.83	39.55	39.74	5,316,225	-1.16(-2.83%)
Feb 27, 2008	40.22	41.77	39.93	40.90	6,093,549	-0.09(-0.22%)
Feb 26, 2008	39.57	41.67	38.80	40.99	10,806,523	+1.15(+2.88%)
Feb 25, 2008	39.27	40.18	37.98	39.84	6,735,334	+0.51(+1.29%)
Feb 22, 2008	39.29	39.58	37.75	39.33	9,387,475	+0.20(+0.50%)
Feb 21, 2008	40.95	41.40	38.94	39.13	6,181,558	-1.35(-3.34%)
Feb 20, 2008	39.03	40.91	38.98	40.49	8,678,795	+1.04(+2.64%)
Feb 19, 2008	39.80	40.09	38.66	39.44	6,672,472	+0.33(+0.84%)
Feb 18, 2008	38.84	39.23	38.16	39.12	0	+0.00(+0.00%)
Feb 15, 2008	38.84	39.23	38.16	39.12	7,723,323	+0.06(+0.15%)
Feb 14, 2008	39.80	40.60	38.75	39.06	7,017,712	-1.22(-3.04%)
Feb 13, 2008	39.65	40.42	38.72	40.28	7,072,799	+1.34(+3.44%)
Feb 12, 2008	38.98	40.44	38.24	38.94	13,074,638	+0.52(+1.35%)
Feb 11, 2008	40.26	40.44	37.87	38.43	12,983,530	-1.77(-4.41%)
Feb 08, 2008	40.57	41.83	38.87	40.20	11,684,381	-0.92(-2.24%)
Feb 07, 2008	39.97	41.67	38.89	41.12	18,671,860	+0.44(+1.09%)
Feb 06, 2008	41.57	43.30	40.52	40.68	10,401,002	-0.53(-1.27%)
Feb 05, 2008	41.64	42.90	41.00	41.20	10,021,223	-2.01(-4.65%)
Feb 04, 2008	45.59	45.60	42.82	43.21	11,889,121	-3.55(-7.58%)
Feb 01, 2008	45.49	47.34	45.17	46.76	15,897,658	+1.93(+4.30%)
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%)