Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.78	31.57	30.46	31.48	6,036,242	+0.92(+3.01%)
Nov 27, 2009	30.69	31.25	30.38	30.56	3,249,717	-1.25(-3.92%)
Nov 25, 2009	31.39	32.00	31.28	31.81	5,094,835	+0.58(+1.87%)
Nov 24, 2009	31.04	31.29	30.70	31.23	5,361,050	+0.02(+0.08%)
Nov 23, 2009	31.49	32.01	30.96	31.20	5,946,702	+0.26(+0.85%)
Nov 20, 2009	31.20	31.70	30.84	30.94	8,935,949	-0.53(-1.67%)
Nov 19, 2009	32.91	32.98	31.37	31.47	8,834,032	-1.73(-5.22%)
Nov 18, 2009	33.03	33.34	32.74	33.20	5,727,530	-0.04(-0.12%)
Nov 17, 2009	32.62	33.31	32.49	33.24	5,657,794	+0.50(+1.53%)
Nov 16, 2009	32.29	33.31	32.07	32.74	10,041,219	+0.89(+2.81%)
Nov 13, 2009	31.62	32.08	31.26	31.84	6,245,700	+0.35(+1.12%)
Nov 12, 2009	32.41	32.65	31.36	31.49	6,028,517	-1.04(-3.20%)
Nov 11, 2009	32.80	33.36	32.24	32.53	5,757,483	-0.04(-0.13%)
Nov 10, 2009	32.37	32.85	31.81	32.57	7,967,479	-0.07(-0.23%)
Nov 09, 2009	31.35	32.74	31.07	32.65	7,045,543	+1.73(+5.60%)
Nov 06, 2009	31.10	31.29	30.29	30.92	7,695,540	+0.03(+0.11%)
Nov 05, 2009	30.81	31.65	30.32	30.88	7,895,991	+0.36(+1.18%)
Nov 04, 2009	31.16	31.70	30.34	30.52	9,373,157	-0.20(-0.64%)
Nov 03, 2009	30.74	31.02	29.71	30.72	10,227,823	-0.69(-2.19%)
Nov 02, 2009	30.24	31.46	30.17	31.41	11,332,631	+1.37(+4.56%)
Oct 30, 2009	31.80	31.80	29.52	30.04	11,127,746	-1.97(-6.15%)
Oct 29, 2009	31.20	32.02	30.72	32.01	7,245,324	+1.32(+4.31%)
Oct 28, 2009	32.30	32.61	30.65	30.69	10,030,013	-1.86(-5.72%)
Oct 27, 2009	32.46	33.29	32.19	32.55	9,416,208	+0.15(+0.46%)
Oct 26, 2009	33.87	34.24	32.15	32.40	12,714,982	-1.21(-3.59%)
Oct 23, 2009	33.80	33.92	33.00	33.61	25,191,606	+2.15(+6.84%)
Oct 22, 2009	30.22	31.68	29.88	31.46	11,811,420	+1.40(+4.64%)
Oct 21, 2009	30.13	31.37	29.91	30.06	7,250,089	-0.22(-0.73%)
Oct 20, 2009	30.19	30.37	30.09	30.29	6,335,258	-0.31(-1.02%)
Oct 19, 2009	30.20	31.01	29.83	30.60	8,618,049	+0.76(+2.56%)
Oct 16, 2009	30.74	30.98	29.80	29.83	10,200,809	-1.45(-4.64%)
Oct 15, 2009	30.72	31.64	30.12	31.29	17,170,382	-1.01(-3.13%)
Oct 14, 2009	31.57	32.37	30.92	32.30	11,177,695	+0.95(+3.04%)
Oct 13, 2009	31.20	31.54	30.74	31.34	8,485,591	-0.10(-0.31%)
Oct 12, 2009	31.18	31.76	30.87	31.44	6,414,313	+0.57(+1.86%)
Oct 09, 2009	30.75	31.09	30.29	30.87	5,715,173	+0.11(+0.37%)
Oct 08, 2009	30.65	31.01	30.33	30.75	8,494,574	+0.43(+1.43%)
Oct 07, 2009	29.35	30.41	29.27	30.32	9,532,251	+0.80(+2.73%)
Oct 06, 2009	29.23	30.16	28.50	29.51	8,636,803	+0.02(+0.08%)
Oct 05, 2009	28.40	29.61	28.32	29.49	13,085,359	+2.25(+8.26%)
Oct 02, 2009	26.87	27.85	26.72	27.24	10,598,195	-0.37(-1.34%)
Oct 01, 2009	29.06	29.21	27.54	27.61	10,252,017	-1.72(-5.85%)
Sep 30, 2009	29.12	29.70	28.57	29.32	9,008,947	+0.36(+1.25%)
Sep 29, 2009	30.19	30.27	28.89	28.96	8,127,070	-0.80(-2.68%)
Sep 28, 2009	28.96	30.13	28.45	29.76	7,360,742	+0.92(+3.19%)
Sep 25, 2009	29.23	29.55	28.43	28.84	8,867,956	-0.55(-1.87%)
Sep 24, 2009	29.96	30.08	28.93	29.39	6,565,423	-0.40(-1.35%)
Sep 23, 2009	30.66	30.76	29.69	29.79	6,398,518	-0.76(-2.50%)
Sep 22, 2009	30.16	30.90	29.97	30.56	7,931,368	+2.02(+7.08%)
Sep 21, 2009	30.41	30.65	28.50	28.54	8,741,649	-2.24(-7.28%)
Sep 18, 2009	31.44	31.52	30.56	30.78	10,731,389	-0.45(-1.45%)
Sep 17, 2009	31.73	32.58	31.14	31.23	9,963,841	+0.53(+1.74%)
Sep 16, 2009	31.07	32.21	30.47	30.70	14,213,048	-0.02(-0.05%)
Sep 15, 2009	31.30	31.30	29.88	30.71	14,669,473	-0.74(-2.35%)
Sep 14, 2009	30.78	31.48	30.04	31.45	8,085,832	+0.28(+0.90%)
Sep 11, 2009	31.39	31.63	30.78	31.17	5,995,229	-0.16(-0.50%)
Sep 10, 2009	30.79	31.39	30.04	31.33	8,829,318	+0.57(+1.87%)
Sep 09, 2009	29.92	31.00	29.27	30.75	11,203,642	+1.67(+5.73%)
Sep 08, 2009	29.36	29.63	28.52	29.09	6,390,322	+0.17(+0.60%)
Sep 04, 2009	28.67	29.11	28.45	28.91	5,419,958	+0.30(+1.06%)
Sep 03, 2009	28.55	28.96	28.16	28.61	7,300,686	+0.43(+1.51%)
Sep 02, 2009	28.87	29.05	28.12	28.18	11,398,180	-0.60(-2.08%)
Sep 01, 2009	30.38	30.77	28.68	28.78	12,013,185	-1.82(-5.95%)
Aug 31, 2009	29.63	30.71	29.51	30.61	8,256,139	+0.46(+1.52%)
Aug 28, 2009	30.48	30.48	29.73	30.15	5,794,713	+0.08(+0.27%)
Aug 27, 2009	29.87	30.15	29.56	30.06	5,779,290	+0.11(+0.38%)
Aug 26, 2009	29.63	30.19	29.26	29.95	8,002,901	+0.10(+0.33%)
Aug 25, 2009	30.25	30.29	29.60	29.85	9,475,392	-0.07(-0.22%)
Aug 24, 2009	30.85	31.15	29.85	29.92	11,535,502	-0.02(-0.08%)
Aug 21, 2009	29.28	30.02	26.61	29.94	10,836,525	+1.18(+4.11%)
Aug 20, 2009	28.27	28.82	28.01	28.76	9,197,260	+0.48(+1.68%)
Aug 19, 2009	28.42	28.69	27.99	28.28	11,831,162	-0.65(-2.24%)
Aug 18, 2009	28.23	29.02	27.97	28.93	9,763,026	+0.45(+1.59%)
Aug 17, 2009	27.89	28.97	27.58	28.48	17,830,632	-0.31(-1.08%)
Aug 14, 2009	28.73	29.09	28.00	28.79	10,018,378	-0.18(-0.62%)
Aug 13, 2009	28.47	29.00	27.95	28.97	12,879,228	+1.24(+4.47%)
Aug 12, 2009	26.99	27.81	26.73	27.73	10,732,472	+0.85(+3.14%)
Aug 11, 2009	27.62	27.83	26.49	26.89	12,905,593	-0.92(-3.31%)
Aug 10, 2009	27.77	28.77	27.63	27.81	14,473,326	-0.20(-0.70%)
Aug 07, 2009	27.00	28.38	26.76	28.00	16,541,576	+1.60(+6.06%)
Aug 06, 2009	26.19	27.26	25.42	26.40	17,594,782	+0.59(+2.29%)
Aug 05, 2009	25.78	26.00	24.61	25.81	16,120,711	+0.07(+0.29%)
Aug 04, 2009	25.44	26.14	25.12	25.74	9,690,517	-0.01(-0.03%)
Aug 03, 2009	25.68	26.21	25.20	25.75	10,006,660	+0.55(+2.18%)
Jul 31, 2009	24.87	25.66	24.75	25.20	8,512,425	+0.24(+0.95%)
Jul 30, 2009	24.94	25.96	24.70	24.96	12,604,275	+0.57(+2.36%)
Jul 29, 2009	24.15	24.82	23.97	24.38	8,792,334	+0.02(+0.10%)
Jul 28, 2009	24.28	24.89	24.06	24.36	11,335,041	-0.22(-0.90%)
Jul 27, 2009	24.93	25.28	24.26	24.58	14,535,577	-0.10(-0.40%)
Jul 24, 2009	21.80	25.11	21.67	24.68	29,411,616	+1.84(+8.05%)
Jul 23, 2009	21.80	23.13	21.67	22.84	12,218,192	+1.12(+5.14%)
Jul 22, 2009	21.17	21.95	21.09	21.72	8,920,149	+0.13(+0.61%)
Jul 21, 2009	22.19	22.32	21.31	21.59	8,557,637	-0.33(-1.50%)
Jul 20, 2009	21.87	22.45	21.68	21.92	10,139,095	+0.17(+0.79%)
Jul 17, 2009	21.78	22.21	21.56	21.75	10,838,347	-0.34(-1.56%)
Jul 16, 2009	20.81	22.27	20.69	22.09	18,463,472	+0.89(+4.18%)
Jul 15, 2009	19.74	21.63	19.70	21.21	25,282,124	+2.24(+11.81%)
Jul 14, 2009	17.97	19.11	17.47	18.97	18,656,592	+1.03(+5.72%)
Jul 13, 2009	17.25	18.03	17.01	17.94	11,240,060	+1.01(+5.96%)
Jul 10, 2009	17.04	17.22	16.68	16.93	8,578,895	-0.47(-2.69%)
Jul 09, 2009	17.14	17.70	16.98	17.40	10,113,830	+0.52(+3.06%)
Jul 08, 2009	16.92	17.17	16.19	16.88	16,451,928	+0.08(+0.49%)
Jul 07, 2009	17.07	17.33	16.77	16.80	9,226,736	-0.42(-2.43%)
Jul 06, 2009	17.01	17.65	16.85	17.22	9,111,633	+0.16(+0.91%)
Jul 02, 2009	17.61	17.81	17.06	17.06	8,087,113	-0.89(-4.94%)
Jul 01, 2009	18.06	18.44	17.84	17.95	5,540,162	-0.01(-0.05%)
Jun 30, 2009	18.34	18.42	17.77	17.96	7,864,663	-0.41(-2.23%)
Jun 29, 2009	18.11	18.60	17.76	18.37	7,970,926	+0.36(+2.01%)
Jun 26, 2009	18.11	18.18	17.65	18.01	9,354,370	-0.18(-0.99%)
Jun 25, 2009	17.60	18.20	17.59	18.19	9,406,332	+0.76(+4.33%)
Jun 24, 2009	17.58	18.10	17.22	17.43	10,112,941	+0.07(+0.38%)
Jun 23, 2009	16.87	17.71	16.61	17.37	11,915,035	+0.58(+3.47%)
Jun 22, 2009	17.79	18.11	16.76	16.78	14,673,201	-1.54(-8.42%)
Jun 19, 2009	18.54	18.54	17.72	18.33	16,593,301	+0.03(+0.18%)
Jun 18, 2009	18.70	19.06	17.88	18.29	14,955,050	-0.16(-0.84%)
Jun 17, 2009	19.00	19.28	17.42	18.45	23,307,912	-0.55(-2.89%)
Jun 16, 2009	19.33	19.65	18.99	19.00	13,081,260	-0.37(-1.93%)
Jun 15, 2009	19.32	19.57	19.04	19.37	9,702,962	-0.27(-1.40%)
Jun 12, 2009	20.11	20.11	19.47	19.65	10,055,552	-0.53(-2.64%)
Jun 11, 2009	20.10	20.48	19.90	20.18	12,809,236	+0.30(+1.49%)
Jun 10, 2009	19.93	20.38	19.60	19.89	11,127,929	+0.15(+0.75%)
Jun 09, 2009	19.62	20.20	19.57	19.74	13,575,555	+0.50(+2.60%)
Jun 08, 2009	19.14	19.51	18.88	19.24	15,915,363	-0.55(-2.78%)
Jun 05, 2009	20.96	21.17	19.72	19.79	11,204,129	-0.73(-3.56%)
Jun 04, 2009	19.83	20.71	19.33	20.52	12,435,440	+0.89(+4.56%)
Jun 03, 2009	19.74	20.38	19.39	19.62	11,204,197	-0.44(-2.21%)
Jun 02, 2009	20.22	20.47	19.27	20.07	15,440,325	-0.32(-1.57%)
Jun 01, 2009	20.26	21.08	19.79	20.39	16,765,787	+0.33(+1.64%)
May 29, 2009	18.98	20.16	18.67	20.06	18,261,378	+0.96(+5.03%)
May 28, 2009	18.57	19.20	17.87	19.10	16,338,203	+0.80(+4.40%)
May 27, 2009	18.66	19.70	18.27	18.29	16,099,022	-0.29(-1.55%)
May 26, 2009	17.82	18.78	17.77	18.58	17,195,122	+0.59(+3.28%)
May 22, 2009	18.67	19.07	17.88	17.99	15,186,905	-0.83(-4.40%)
May 21, 2009	18.82	19.60	18.20	18.82	21,748,180	-0.15(-0.78%)
May 20, 2009	20.73	20.84	18.24	18.97	36,301,872	-1.47(-7.19%)
May 19, 2009	21.08	21.65	20.32	20.44	16,433,653	-0.95(-4.45%)
May 18, 2009	20.77	21.57	20.30	21.39	21,413,482	+1.25(+6.19%)
May 15, 2009	20.76	22.00	19.83	20.14	28,430,272	-0.03(-0.16%)
May 14, 2009	19.41	20.47	18.81	20.17	24,062,528	+0.51(+2.59%)
May 13, 2009	19.88	20.42	18.96	19.66	31,986,438	-1.26(-6.00%)
May 12, 2009	22.54	22.82	19.74	20.92	47,559,860	-1.32(-5.94%)
May 11, 2009	22.77	23.85	22.24	22.24	139,569,632	-3.48(-13.53%)
May 08, 2009	21.50	26.10	21.31	25.72	60,776,892	+4.19(+19.48%)
May 07, 2009	21.68	22.63	21.04	21.53	73,246,416	+3.15(+17.15%)
May 06, 2009	17.14	19.50	17.09	18.38	32,209,446	+2.40(+15.00%)
May 05, 2009	16.26	16.94	15.78	15.98	22,583,346	-0.69(-4.14%)
May 04, 2009	16.46	16.84	16.15	16.67	25,182,160	+2.44(+17.13%)
May 01, 2009	13.72	14.65	13.60	14.23	19,123,856	+0.49(+3.58%)
Apr 30, 2009	14.56	15.45	13.74	13.74	23,177,394	-0.61(-4.23%)
Apr 29, 2009	13.65	14.46	13.44	14.35	18,229,534	+0.75(+5.49%)
Apr 28, 2009	13.34	13.89	12.89	13.60	24,552,598	-0.14(-1.02%)
Apr 27, 2009	15.02	15.39	13.54	13.74	27,619,164	-1.87(-11.99%)
Apr 24, 2009	14.00	16.00	13.28	15.61	39,669,152	+1.72(+12.35%)
Apr 23, 2009	11.97	14.17	11.90	13.89	39,881,796	+2.09(+17.73%)
Apr 22, 2009	11.42	13.30	11.20	11.80	41,821,460	-0.61(-4.89%)
Apr 21, 2009	10.31	12.57	10.27	12.41	32,461,482	+1.43(+13.00%)
Apr 20, 2009	13.53	13.54	10.90	10.98	29,305,324	-3.67(-25.04%)
Apr 17, 2009	14.29	15.18	14.08	14.65	20,916,154	-0.01(-0.06%)
Apr 16, 2009	13.77	15.27	13.30	14.66	24,520,334	+0.44(+3.12%)
Apr 15, 2009	13.16	14.35	12.55	14.22	33,699,600	+0.21(+1.46%)
Apr 14, 2009	15.21	16.31	13.85	14.01	24,651,238	-1.74(-11.05%)
Apr 13, 2009	13.72	16.00	13.72	15.75	30,377,618	+1.42(+9.91%)
Apr 09, 2009	12.48	14.95	12.36	14.33	36,100,864	+3.00(+26.43%)
Apr 08, 2009	10.64	11.48	10.55	11.33	14,651,274	+0.82(+7.81%)
Apr 07, 2009	10.12	11.13	10.08	10.51	13,435,884	-0.01(-0.08%)
Apr 06, 2009	10.87	11.17	10.31	10.52	16,505,270	-0.82(-7.24%)
Apr 03, 2009	10.40	11.45	10.05	11.34	19,977,274	+0.56(+5.18%)
Apr 02, 2009	11.48	11.59	10.19	10.78	21,743,326	+0.14(+1.31%)
Apr 01, 2009	9.488	10.82	9.488	10.64	17,747,284	+0.60(+5.96%)
Mar 31, 2009	9.635	10.34	9.258	10.05	21,281,394	+0.73(+7.84%)
Mar 30, 2009	11.24	11.24	9.143	9.315	24,655,934	-2.84(-23.36%)
Mar 26, 2009	12.11	12.44	11.27	12.16	22,067,320	+0.29(+2.42%)
Mar 25, 2009	11.44	11.99	10.84	11.87	23,447,340	+0.94(+8.64%)
Mar 24, 2009	10.72	11.86	10.43	10.92	20,310,554	-0.25(-2.28%)
Mar 23, 2009	10.32	11.18	10.27	11.18	24,675,078	+1.87(+20.11%)
Mar 20, 2009	10.05	10.14	8.889	9.307	24,092,268	-1.73(-15.69%)
Mar 19, 2009	11.70	12.29	10.02	11.04	21,820,326	-0.64(-5.48%)
Mar 18, 2009	10.51	11.84	9.857	11.68	33,404,818	+0.71(+6.43%)
Mar 17, 2009	10.24	10.97	9.906	10.97	16,703,929	+0.66(+6.36%)
Mar 16, 2009	10.84	11.51	10.28	10.32	32,745,108	+0.01(+0.08%)
Mar 13, 2009	11.01	11.01	9.438	10.31	0	-0.62(-5.64%)
Mar 12, 2009	8.839	11.27	8.593	10.92	32,879,778	+2.04(+23.01%)
Mar 11, 2009	8.207	9.118	7.715	8.880	28,889,870	+0.63(+7.66%)
Mar 10, 2009	8.191	8.371	7.346	8.248	30,577,730	+1.08(+15.12%)
Mar 09, 2009	6.525	7.936	6.402	7.165	25,153,074	+0.34(+5.05%)
Mar 06, 2009	7.584	7.666	6.549	6.820	0	-0.56(-7.56%)
Mar 05, 2009	8.043	8.568	7.124	7.378	21,798,020	-1.20(-13.97%)
Mar 04, 2009	8.856	9.849	7.485	8.577	21,573,298	+0.33(+3.98%)
Mar 02, 2009	9.438	9.791	8.248	8.248	27,434,996	-1.64(-16.60%)
Feb 27, 2009	9.898	10.87	9.775	9.890	0	-0.76(-7.16%)
Feb 26, 2009	10.96	12.39	10.27	10.65	44,243,080	+0.58(+5.79%)
Feb 25, 2009	9.102	10.66	8.257	10.07	49,947,596	+0.79(+8.49%)
Feb 24, 2009	7.140	9.500	7.124	9.283	32,991,772	+1.79(+23.88%)
Feb 23, 2009	8.577	8.659	7.452	7.493	20,431,548	-0.72(-8.79%)
Feb 20, 2009	7.206	8.495	6.976	8.216	0	+0.80(+10.73%)
Feb 19, 2009	9.209	9.463	7.321	7.419	31,173,902	-1.57(-17.44%)
Feb 18, 2009	8.593	9.102	7.854	8.987	29,483,982	+0.67(+8.09%)
Feb 17, 2009	9.479	9.701	7.953	8.314	32,955,898	-1.63(-16.35%)
Feb 13, 2009	10.04	10.38	9.479	9.939	0	-0.14(-1.38%)
Feb 12, 2009	10.48	10.87	9.397	10.08	24,381,818	-1.01(-9.10%)
Feb 11, 2009	10.75	11.16	10.53	11.09	13,070,909	+0.54(+5.14%)
Feb 10, 2009	12.11	12.28	10.37	10.55	24,428,596	-1.72(-14.05%)
Feb 09, 2009	11.89	12.86	11.59	12.27	14,751,509	+0.37(+3.10%)
Feb 06, 2009	11.70	12.69	11.61	11.90	0	+0.24(+2.04%)
Feb 05, 2009	11.79	12.40	11.29	11.66	21,780,232	-0.26(-2.20%)
Feb 04, 2009	12.71	12.95	11.77	11.93	17,045,628	-0.38(-3.07%)
Feb 03, 2009	13.85	14.03	12.16	12.30	31,690,262	-1.51(-10.93%)
Feb 02, 2009	12.86	13.95	12.48	13.81	20,611,120	+0.81(+6.25%)
Jan 30, 2009	14.15	14.28	12.73	13.00	0	-0.85(-6.11%)
Jan 29, 2009	15.95	16.25	13.76	13.85	19,233,260	-2.82(-16.90%)
Jan 28, 2009	15.82	17.07	15.21	16.66	22,941,722	+1.97(+13.41%)
Jan 27, 2009	15.45	15.57	14.19	14.69	16,127,311	-0.55(-3.61%)
Jan 26, 2009	15.74	16.34	14.98	15.24	14,764,955	-0.62(-3.88%)
Jan 23, 2009	15.41	16.29	13.88	15.86	36,608,984	-2.15(-11.94%)
Jan 22, 2009	17.96	19.08	17.22	18.01	15,915,152	-0.84(-4.44%)
Jan 21, 2009	19.71	20.04	16.54	18.84	35,270,068	+0.03(+0.17%)
Jan 20, 2009	18.89	20.32	18.57	18.81	23,551,694	-0.97(-4.90%)
Jan 16, 2009	21.54	21.99	19.61	19.78	0	-1.12(-5.38%)
Jan 15, 2009	20.99	21.89	20.03	20.90	17,150,498	-0.09(-0.43%)
Jan 14, 2009	22.10	22.32	20.76	20.99	13,148,960	-1.94(-8.45%)
Jan 13, 2009	22.03	23.43	21.82	22.93	8,761,695	+0.66(+2.95%)
Jan 12, 2009	23.92	24.15	22.04	22.27	8,644,358	-1.80(-7.47%)
Jan 09, 2009	25.47	25.47	23.91	24.07	6,679,579	-1.31(-5.17%)
Jan 08, 2009	25.50	26.26	24.99	25.39	6,567,074	-0.62(-2.37%)
Jan 07, 2009	27.09	27.49	25.84	26.00	5,522,880	-2.02(-7.21%)
Jan 06, 2009	27.91	28.45	26.66	28.02	7,290,786	+0.90(+3.33%)
Jan 05, 2009	26.58	27.70	26.27	27.12	8,089,372	-0.22(-0.81%)
Jan 02, 2009	26.10	27.53	25.81	27.34	0	+1.17(+4.45%)
Jan 01, 2009	25.26	26.54	25.23	26.17	0	+0.00(+0.00%)
Dec 31, 2008	25.26	26.54	25.23	26.17	5,310,837	+0.85(+3.34%)
Dec 30, 2008	24.43	25.43	23.91	25.33	3,700,014	+1.27(+5.29%)
Dec 29, 2008	24.06	24.44	23.70	24.06	3,406,153	-0.14(-0.58%)
Dec 26, 2008	24.59	24.61	23.79	24.20	0	+0.07(+0.27%)
Dec 24, 2008	24.11	24.24	23.60	24.13	1,307,323	+0.33(+1.38%)
Dec 23, 2008	25.02	25.02	23.60	23.80	4,168,059	-0.77(-3.14%)
Dec 22, 2008	25.39	25.71	24.35	24.57	8,038,018	-0.85(-3.33%)
Dec 19, 2008	24.72	25.77	23.65	25.42	12,287,318	+0.99(+4.07%)
Dec 18, 2008	24.39	24.96	23.96	24.43	8,801,764	+0.24(+0.98%)
Dec 17, 2008	23.68	24.52	23.06	24.19	9,206,595	+0.01(+0.03%)
Dec 16, 2008	21.98	24.33	21.52	24.18	10,540,399	+2.75(+12.83%)
Dec 15, 2008	22.83	23.14	21.16	21.43	11,743,455	-1.65(-7.15%)
Dec 12, 2008	21.62	23.62	21.54	23.08	0	+0.22(+0.97%)
Dec 11, 2008	25.71	26.09	22.70	22.86	13,954,368	-3.47(-13.19%)
Dec 10, 2008	27.08	27.37	25.43	26.33	7,329,101	-0.66(-2.43%)
Dec 09, 2008	27.48	28.53	26.76	26.99	8,160,026	-1.19(-4.22%)
Dec 08, 2008	27.91	28.32	26.35	28.18	8,435,566	+1.32(+4.92%)
Dec 05, 2008	24.31	26.91	23.95	26.85	0	+1.42(+5.58%)
Dec 04, 2008	25.24	27.10	24.84	25.43	8,373,050	-0.49(-1.90%)
Dec 03, 2008	24.01	26.02	23.04	25.93	10,579,728	+1.89(+7.85%)
Dec 02, 2008	22.32	24.17	21.33	24.04	13,951,659	+1.77(+7.96%)