Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	58.20	58.32	57.47	57.65	2,534,275	-0.27(-0.46%)
Mar 30, 2004	57.09	58.63	56.80	57.92	4,195,488	+0.83(+1.46%)
Mar 29, 2004	56.51	57.32	56.33	57.09	1,901,949	+0.79(+1.41%)
Mar 26, 2004	55.15	56.84	54.98	56.29	2,563,059	+1.11(+2.01%)
Mar 25, 2004	55.05	55.40	54.57	55.18	2,751,723	+0.54(+0.99%)
Mar 24, 2004	54.65	54.92	53.50	54.64	4,108,352	-0.20(-0.36%)
Mar 23, 2004	55.03	55.37	54.55	54.84	2,085,118	+0.04(+0.07%)
Mar 22, 2004	55.30	55.30	54.04	54.80	2,894,725	-0.53(-0.97%)
Mar 19, 2004	56.10	56.74	55.18	55.34	2,425,028	-1.09(-1.94%)
Mar 18, 2004	55.41	56.69	55.40	56.43	2,282,548	+0.37(+0.67%)
Mar 17, 2004	55.76	56.35	55.32	56.06	2,081,455	+0.47(+0.84%)
Mar 16, 2004	55.99	56.02	55.19	55.59	2,736,938	-0.03(-0.05%)
Mar 15, 2004	56.18	56.18	55.42	55.62	2,603,225	-0.56(-0.99%)
Mar 12, 2004	55.11	56.30	55.10	56.18	2,294,454	+1.25(+2.28%)
Mar 11, 2004	56.37	56.38	54.85	54.92	3,527,444	-1.51(-2.68%)
Mar 10, 2004	57.21	57.42	56.37	56.44	6,043,271	+0.79(+1.41%)
Mar 09, 2004	56.88	57.20	55.41	55.65	3,515,015	-1.22(-2.15%)
Mar 08, 2004	56.81	57.32	55.64	56.87	4,061,513	+0.48(+0.85%)
Mar 05, 2004	55.60	56.56	55.23	56.39	2,865,157	+0.29(+0.52%)
Mar 04, 2004	55.45	56.16	54.47	56.10	2,940,910	+1.61(+2.95%)
Mar 03, 2004	54.01	54.57	53.96	54.50	1,897,239	+0.23(+0.42%)
Mar 02, 2004	54.27	54.73	54.10	54.27	2,029,906	-0.17(-0.31%)
Mar 01, 2004	54.30	54.57	53.95	54.43	1,775,431	+0.38(+0.71%)
Feb 27, 2004	53.36	54.56	53.36	54.05	2,252,849	-0.21(-0.39%)
Feb 26, 2004	53.92	54.74	53.50	54.27	2,502,089	+0.18(+0.33%)
Feb 25, 2004	52.59	54.23	52.49	54.09	2,672,829	+1.61(+3.07%)
Feb 24, 2004	53.39	53.39	52.00	52.48	3,421,598	-1.02(-1.90%)
Feb 23, 2004	54.46	54.46	53.31	53.49	2,445,569	-0.86(-1.59%)
Feb 20, 2004	55.22	55.25	53.85	54.36	2,642,737	-0.86(-1.56%)
Feb 19, 2004	55.11	55.60	54.96	55.22	1,965,666	+0.46(+0.84%)
Feb 18, 2004	55.01	55.20	54.57	54.76	1,311,229	-0.35(-0.64%)
Feb 17, 2004	56.18	56.18	54.38	55.12	3,496,698	-0.72(-1.29%)
Feb 13, 2004	56.16	56.24	55.28	55.83	1,656,110	-0.34(-0.61%)
Feb 12, 2004	56.41	56.71	56.01	56.18	1,780,403	-0.54(-0.94%)
Feb 11, 2004	55.68	56.93	54.87	56.71	3,182,563	+1.62(+2.94%)
Feb 10, 2004	55.28	55.43	54.76	55.09	1,407,392	-0.19(-0.35%)
Feb 09, 2004	55.80	56.37	55.22	55.28	2,310,416	+0.53(+0.96%)
Feb 06, 2004	53.08	54.92	53.01	54.76	1,777,917	+1.52(+2.86%)
Feb 05, 2004	53.94	54.11	52.80	53.23	2,384,861	-0.70(-1.30%)
Feb 04, 2004	53.88	54.47	53.71	53.94	1,613,850	-0.90(-1.64%)
Feb 03, 2004	54.57	54.99	54.46	54.84	2,070,072	+0.21(+0.38%)
Feb 02, 2004	54.23	55.26	54.08	54.63	2,228,513	+0.31(+0.56%)
Jan 30, 2004	53.81	54.85	53.52	54.33	2,971,395	+1.13(+2.13%)
Jan 29, 2004	53.73	53.79	52.81	53.20	3,455,092	-0.61(-1.14%)
Jan 28, 2004	55.81	55.92	53.43	53.81	3,546,153	-2.15(-3.84%)
Jan 27, 2004	56.18	56.25	55.51	55.96	3,115,837	-0.34(-0.60%)
Jan 26, 2004	55.60	56.37	54.95	56.29	5,265,849	-0.31(-0.55%)
Jan 23, 2004	56.25	56.79	56.07	56.61	4,201,637	-0.07(-0.12%)
Jan 22, 2004	54.14	56.71	54.14	56.67	8,619,152	+3.29(+6.16%)
Jan 21, 2004	52.09	53.54	51.87	53.39	6,047,066	+1.49(+2.87%)
Jan 20, 2004	51.97	53.31	51.42	51.90	6,944,071	+0.48(+0.94%)
Jan 16, 2004	51.29	51.59	51.10	51.42	3,929,631	+0.13(+0.25%)
Jan 15, 2004	49.68	51.71	49.67	51.29	7,547,613	+1.77(+3.57%)
Jan 14, 2004	49.16	49.56	48.65	49.52	2,052,540	+0.36(+0.73%)
Jan 13, 2004	49.03	49.42	48.50	49.16	2,575,619	+0.08(+0.17%)
Jan 12, 2004	49.12	49.47	48.89	49.08	3,777,731	+0.15(+0.30%)
Jan 09, 2004	49.43	49.43	48.85	48.93	3,213,178	-0.62(-1.25%)
Jan 08, 2004	48.92	49.65	48.67	49.55	4,807,534	+0.70(+1.44%)
Jan 07, 2004	48.63	48.88	48.34	48.85	3,179,553	+0.15(+0.31%)
Jan 06, 2004	47.73	48.81	47.48	48.69	4,367,405	+0.92(+1.94%)
Jan 05, 2004	47.08	48.17	46.81	47.77	3,899,277	+1.73(+3.77%)
Jan 02, 2004	46.88	47.08	45.89	46.04	1,759,470	-0.81(-1.73%)
Dec 31, 2003	46.60	47.01	46.41	46.85	1,285,716	+0.16(+0.34%)
Dec 30, 2003	46.92	47.04	46.51	46.68	1,291,211	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,573	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.00	46.19	366,730	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.94	46.36	520,069	-0.02(-0.03%)
Dec 23, 2003	46.39	46.39	45.94	46.37	1,389,599	+0.11(+0.25%)
Dec 22, 2003	45.64	46.30	45.64	46.26	2,935,023	+0.62(+1.36%)
Dec 19, 2003	45.32	45.78	44.99	45.64	3,311,697	+0.32(+0.71%)
Dec 18, 2003	43.21	45.39	43.96	45.32	4,493,007	+2.10(+4.86%)
Dec 17, 2003	43.18	43.38	42.83	43.21	1,611,233	+0.03(+0.07%)
Dec 16, 2003	42.39	43.26	42.39	43.18	2,690,492	+0.79(+1.88%)
Dec 15, 2003	42.99	43.76	42.29	42.39	3,239,999	-0.60(-1.40%)
Dec 12, 2003	43.09	43.09	42.73	42.99	1,726,237	+0.20(+0.46%)
Dec 11, 2003	42.46	43.18	42.44	42.79	3,902,679	+0.53(+1.25%)
Dec 10, 2003	43.70	43.83	42.15	42.27	4,845,738	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,726	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.82	45.16	1,662,913	-0.06(-0.14%)
Dec 05, 2003	45.40	45.40	45.10	45.22	1,359,899	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.68	45.94	1,478,305	-0.19(-0.41%)
Dec 03, 2003	45.74	46.63	45.63	46.13	2,491,623	+0.62(+1.36%)
Dec 02, 2003	45.99	46.01	45.48	45.51	2,145,695	-0.50(-1.10%)
Dec 01, 2003	45.87	46.13	45.67	46.01	2,103,173	+0.37(+0.80%)
Nov 28, 2003	45.55	45.74	45.19	45.65	780,562	-0.01(-0.02%)
Nov 26, 2003	45.02	45.65	44.75	45.65	2,068,894	+0.79(+1.77%)
Nov 25, 2003	44.90	45.56	44.85	44.86	2,102,650	+0.08(+0.19%)
Nov 24, 2003	43.43	44.90	43.41	44.77	3,042,177	+1.59(+3.68%)
Nov 21, 2003	43.58	44.02	43.19	43.18	2,452,110	-0.40(-0.91%)
Nov 20, 2003	44.22	44.52	43.57	43.58	2,129,471	-0.78(-1.76%)
Nov 19, 2003	43.99	44.41	43.22	44.36	2,507,061	+0.30(+0.68%)
Nov 18, 2003	44.67	44.69	43.96	44.06	2,047,568	-0.23(-0.52%)
Nov 17, 2003	43.83	44.98	43.74	44.29	3,334,855	-0.69(-1.53%)
Nov 14, 2003	45.90	46.20	44.98	44.98	2,024,803	-0.93(-2.03%)
Nov 13, 2003	46.19	46.19	45.74	45.91	2,410,505	-0.27(-0.58%)
Nov 12, 2003	45.52	46.23	45.48	46.18	2,045,867	+0.73(+1.60%)
Nov 11, 2003	45.31	45.90	45.45	45.45	2,733,275	+0.15(+0.32%)
Nov 10, 2003	45.74	45.99	45.19	45.31	2,883,866	-0.55(-1.20%)
Nov 07, 2003	46.70	46.94	45.85	45.86	2,556,386	-0.73(-1.56%)
Nov 06, 2003	46.84	46.85	45.91	46.59	2,765,722	-0.25(-0.54%)
Nov 05, 2003	47.16	47.16	46.42	46.84	2,343,779	-0.32(-0.68%)
Nov 04, 2003	46.79	47.34	46.79	47.16	3,163,330	-0.08(-0.18%)
Nov 03, 2003	46.47	47.33	46.23	47.24	3,989,773	+0.77(+1.66%)
Oct 31, 2003	45.74	46.92	45.64	46.47	4,931,173	+0.63(+1.38%)
Oct 30, 2003	48.44	47.31	45.47	45.84	8,931,063	-2.61(-5.38%)
Oct 29, 2003	49.01	49.01	48.25	48.44	3,993,609	-0.57(-1.15%)
Oct 28, 2003	47.69	48.89	47.19	49.01	4,280,792	+1.82(+3.85%)
Oct 27, 2003	47.46	48.04	46.96	47.19	2,097,809	-0.17(-0.35%)
Oct 24, 2003	47.75	47.75	46.95	47.36	2,989,712	-0.40(-0.83%)
Oct 23, 2003	45.86	48.45	45.86	47.75	6,189,807	+1.82(+3.96%)
Oct 22, 2003	47.22	47.22	45.93	45.94	3,658,410	-1.28(-2.72%)
Oct 21, 2003	46.75	47.27	46.67	47.22	3,023,205	+0.55(+1.18%)
Oct 20, 2003	46.24	46.73	46.16	46.67	2,214,121	+0.43(+0.93%)
Oct 17, 2003	46.86	47.27	46.09	46.24	2,075,305	-0.62(-1.32%)
Oct 16, 2003	46.36	46.95	46.25	46.86	3,030,794	+0.05(+0.10%)
Oct 15, 2003	47.48	47.58	46.58	46.81	2,728,303	-0.84(-1.76%)
Oct 14, 2003	48.15	47.75	47.20	47.66	3,615,234	-0.50(-1.03%)
Oct 13, 2003	47.38	48.42	47.38	48.15	2,064,446	+0.78(+1.65%)
Oct 10, 2003	48.37	48.37	47.23	47.37	4,580,928	-0.99(-2.05%)
Oct 09, 2003	46.48	48.53	46.48	48.37	4,849,140	+1.89(+4.06%)
Oct 08, 2003	46.29	47.01	45.97	46.48	3,249,419	+0.18(+0.40%)
Oct 07, 2003	46.13	46.39	45.67	46.29	3,480,343	+0.16(+0.35%)
Oct 06, 2003	45.63	46.24	45.63	46.13	2,484,819	+0.50(+1.11%)
Oct 03, 2003	46.01	46.43	45.52	45.63	3,247,457	+0.34(+0.74%)
Oct 02, 2003	44.96	45.40	44.88	45.29	2,509,155	+0.50(+1.11%)
Oct 01, 2003	43.60	44.83	43.58	44.80	2,669,689	+1.20(+2.75%)
Sep 30, 2003	43.80	44.31	43.05	43.60	2,968,386	-0.55(-1.25%)
Sep 29, 2003	43.00	44.18	42.95	44.15	2,913,173	+1.15(+2.67%)
Sep 26, 2003	43.92	44.02	42.90	43.00	3,357,489	-0.92(-2.09%)
Sep 25, 2003	44.70	45.07	44.09	43.92	3,168,302	-0.77(-1.73%)
Sep 24, 2003	45.82	45.96	44.58	44.69	3,820,907	-1.32(-2.87%)
Sep 23, 2003	46.16	46.30	45.79	46.01	4,009,179	-0.28(-0.59%)
Sep 22, 2003	47.08	46.91	46.05	46.29	3,068,344	-0.79(-1.69%)
Sep 19, 2003	47.04	47.31	46.16	47.08	3,276,241	+0.04(+0.08%)
Sep 18, 2003	46.51	47.25	45.92	47.04	4,075,904	+0.54(+1.15%)
Sep 17, 2003	45.84	47.04	45.76	46.51	3,991,777	+0.65(+1.42%)
Sep 16, 2003	45.16	45.94	45.02	45.86	3,334,855	+0.70(+1.54%)
Sep 15, 2003	44.91	45.43	44.85	45.16	2,859,138	+0.32(+0.72%)
Sep 12, 2003	44.33	44.94	43.68	44.84	3,157,966	+0.33(+0.74%)
Sep 11, 2003	45.03	45.25	44.35	44.51	4,222,309	-0.51(-1.14%)
Sep 10, 2003	44.15	46.02	43.88	45.03	12,495,141	+2.19(+5.10%)
Sep 09, 2003	42.21	43.03	41.56	42.84	3,802,459	+0.50(+1.17%)
Sep 08, 2003	41.77	42.39	41.66	42.34	2,825,775	+1.13(+2.74%)
Sep 05, 2003	41.09	42.54	40.85	41.21	3,318,369	+0.12(+0.30%)
Sep 04, 2003	41.39	41.39	40.72	41.09	3,729,322	-0.30(-0.72%)
Sep 03, 2003	42.47	42.65	41.20	41.39	4,658,906	-1.08(-2.54%)
Sep 02, 2003	40.59	42.50	40.57	42.47	3,724,874	+1.65(+4.05%)
Aug 29, 2003	40.24	40.81	40.17	40.81	1,479,744	+0.39(+0.96%)
Aug 28, 2003	40.04	40.51	39.32	40.42	1,928,116	+0.41(+1.01%)
Aug 27, 2003	40.31	40.57	39.86	40.02	2,296,809	-0.29(-0.72%)
Aug 26, 2003	39.98	40.43	39.52	40.31	2,678,978	+0.36(+0.90%)
Aug 25, 2003	39.48	40.07	39.13	39.95	2,924,163	+0.47(+1.18%)
Aug 22, 2003	39.90	39.97	39.37	39.48	2,987,880	+0.20(+0.51%)
Aug 21, 2003	39.21	39.66	38.87	39.29	2,529,565	+0.19(+0.49%)
Aug 20, 2003	38.79	39.44	38.51	39.09	2,947,452	+0.34(+0.89%)
Aug 19, 2003	38.66	38.84	38.10	38.75	2,035,270	+0.38(+1.00%)
Aug 18, 2003	38.19	38.59	37.78	38.37	2,567,507	+0.34(+0.88%)
Aug 15, 2003	37.84	38.09	37.32	38.03	1,076,641	-0.09(-0.24%)
Aug 14, 2003	37.86	38.51	37.78	38.12	1,920,789	+0.05(+0.12%)
Aug 13, 2003	38.60	38.60	37.84	38.08	3,029,486	-0.51(-1.33%)
Aug 12, 2003	38.75	39.36	38.37	38.59	11,543,055	+1.83(+4.99%)
Aug 11, 2003	36.55	37.28	36.55	36.76	3,274,278	+0.21(+0.59%)
Aug 08, 2003	35.92	36.71	35.92	36.54	2,567,507	+0.77(+2.16%)
Aug 07, 2003	35.56	35.83	35.01	35.77	3,308,949	+0.21(+0.58%)
Aug 06, 2003	35.37	36.05	34.91	35.56	4,048,298	+0.49(+1.39%)
Aug 05, 2003	35.92	36.31	35.01	35.07	3,462,942	-0.99(-2.75%)
Aug 04, 2003	36.12	36.50	34.81	36.07	3,838,831	-0.05(-0.13%)
Aug 01, 2003	36.24	36.83	36.01	36.11	2,868,558	-0.50(-1.38%)
Jul 31, 2003	36.99	37.54	36.52	36.62	3,309,865	+0.22(+0.61%)
Jul 30, 2003	36.95	37.19	36.05	36.40	3,460,849	-0.54(-1.47%)
Jul 29, 2003	37.68	37.77	36.76	36.94	3,342,966	-0.74(-1.97%)
Jul 28, 2003	38.07	38.10	37.53	37.68	2,742,957	-0.39(-1.02%)
Jul 25, 2003	36.69	38.14	36.69	38.07	3,916,809	+1.38(+3.77%)
Jul 24, 2003	36.76	37.44	36.53	36.69	3,138,733	+0.09(+0.25%)
Jul 23, 2003	37.00	37.00	36.36	36.60	3,716,631	-0.41(-1.09%)
Jul 22, 2003	37.88	37.91	36.46	37.00	4,531,211	-0.63(-1.69%)
Jul 21, 2003	37.53	38.13	37.41	37.64	3,410,608	+0.21(+0.57%)
Jul 18, 2003	37.38	37.85	36.22	37.42	10,126,634	+0.57(+1.53%)
Jul 17, 2003	38.60	39.06	34.02	36.86	26,436,140	-5.43(-12.83%)
Jul 16, 2003	41.50	42.50	40.85	42.28	6,303,372	+1.98(+4.91%)
Jul 15, 2003	42.11	42.34	40.07	40.30	5,986,751	-1.76(-4.18%)
Jul 14, 2003	40.39	42.73	40.32	42.06	7,460,739	+2.51(+6.34%)
Jul 11, 2003	38.75	39.63	38.29	39.55	2,983,693	+0.79(+2.03%)
Jul 10, 2003	39.57	39.58	38.41	38.77	3,134,808	-0.80(-2.03%)
Jul 09, 2003	39.74	39.94	39.23	39.57	2,387,347	-0.21(-0.54%)
Jul 08, 2003	39.09	39.90	39.09	39.78	3,411,655	+0.70(+1.80%)
Jul 07, 2003	38.25	39.35	38.22	39.08	3,935,780	+1.44(+3.82%)
Jul 03, 2003	37.65	38.10	37.00	37.64	1,776,740	-0.01(-0.02%)
Jul 02, 2003	37.43	38.15	36.88	37.65	3,856,102	+0.22(+0.59%)
Jul 01, 2003	37.59	37.59	36.19	37.43	4,227,804	-0.16(-0.43%)
Jun 30, 2003	37.64	37.91	37.30	37.59	2,607,412	+0.23(+0.61%)
Jun 27, 2003	38.19	38.45	37.24	37.36	3,113,351	-0.82(-2.14%)
Jun 26, 2003	37.22	38.28	37.11	38.18	3,262,372	+0.99(+2.67%)
Jun 25, 2003	37.57	38.33	36.92	37.18	4,255,803	-0.65(-1.72%)
Jun 24, 2003	37.25	38.11	36.99	37.83	3,781,264	+0.71(+1.91%)
Jun 23, 2003	37.94	37.99	36.83	37.12	3,875,727	-0.82(-2.16%)
Jun 20, 2003	39.02	39.34	37.82	37.94	5,870,046	-0.86(-2.23%)
Jun 19, 2003	39.71	40.12	38.54	38.80	3,388,628	-0.83(-2.08%)
Jun 18, 2003	40.05	40.07	39.06	39.63	3,434,551	-0.42(-1.05%)
Jun 17, 2003	40.88	40.88	39.71	40.05	4,208,571	-0.83(-2.04%)
Jun 16, 2003	40.59	41.08	40.43	40.88	3,001,487	+0.43(+1.06%)
Jun 13, 2003	40.93	40.94	39.93	40.46	4,424,842	-0.61(-1.49%)
Jun 12, 2003	40.78	41.54	39.82	41.07	5,726,258	+0.42(+1.03%)
Jun 11, 2003	38.60	40.68	38.46	40.65	4,504,782	+1.91(+4.93%)
Jun 10, 2003	38.71	39.17	37.83	38.74	5,147,444	+0.48(+1.26%)
Jun 09, 2003	39.59	39.81	37.97	38.25	5,603,011	-1.99(-4.94%)
Jun 06, 2003	41.01	42.03	40.05	40.24	6,472,149	-0.39(-0.96%)
Jun 05, 2003	39.09	40.84	39.09	40.63	6,195,825	+0.90(+2.27%)
Jun 04, 2003	38.25	39.82	38.03	39.73	6,111,437	+1.56(+4.08%)
Jun 03, 2003	39.00	39.80	37.87	38.17	9,057,450	-1.20(-3.05%)
Jun 02, 2003	37.45	39.60	36.88	39.37	10,326,027	+2.55(+6.93%)
May 30, 2003	36.21	36.89	35.94	36.82	4,017,683	+0.60(+1.67%)
May 29, 2003	37.54	37.87	35.86	36.21	6,724,791	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.52	7,787,172	+1.65(+4.60%)
May 27, 2003	34.36	36.11	33.94	35.87	6,263,205	+1.51(+4.41%)
May 23, 2003	34.18	34.46	33.86	34.36	3,761,639	+0.18(+0.51%)
May 22, 2003	33.71	34.40	33.48	34.18	6,068,392	+0.34(+1.02%)
May 21, 2003	32.74	33.84	32.26	33.84	5,819,413	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.38	32.74	4,588,647	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,910	-1.58(-4.62%)
May 16, 2003	33.95	34.55	33.78	34.27	6,283,877	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.27	8,501,663	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.56	34.65	11,344,447	-1.27(-3.53%)
May 13, 2003	35.12	36.74	35.11	35.92	5,890,325	+0.27(+0.75%)
May 12, 2003	34.95	35.83	34.39	35.66	9,149,819	+1.33(+3.87%)
May 09, 2003	34.60	34.70	33.00	34.33	8,888,673	+0.10(+0.29%)
May 08, 2003	34.78	35.60	34.05	34.23	7,317,605	-1.36(-3.82%)
May 07, 2003	35.17	36.08	34.75	35.59	8,909,606	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,864,227	+1.67(+4.91%)
May 05, 2003	33.06	34.23	33.06	33.95	8,007,498	+1.24(+3.79%)
May 02, 2003	31.67	32.79	31.67	32.71	5,167,592	+1.05(+3.31%)
May 01, 2003	32.00	32.07	30.80	31.67	4,997,768	-0.34(-1.05%)
Apr 30, 2003	30.95	32.54	30.47	32.00	9,896,364	+1.35(+4.41%)
Apr 29, 2003	29.85	30.76	29.85	30.65	4,405,478	+0.94(+3.16%)
Apr 28, 2003	28.93	30.00	28.81	29.71	2,983,955	+0.90(+3.13%)
Apr 25, 2003	29.01	29.11	28.51	28.81	4,062,167	-0.54(-1.82%)
Apr 24, 2003	29.86	30.30	29.03	29.34	5,937,557	-0.52(-1.74%)
Apr 23, 2003	29.93	30.25	29.27	29.86	6,660,551	+0.68(+2.33%)
Apr 22, 2003	27.59	29.18	27.16	29.18	11,826,182	+0.68(+2.39%)
Apr 21, 2003	28.72	29.04	28.36	28.50	4,692,923	-0.10(-0.35%)
Apr 17, 2003	28.04	29.40	28.04	28.60	4,418,692	+0.56(+1.99%)
Apr 16, 2003	28.62	29.04	27.84	28.04	4,656,158	-0.61(-2.13%)
Apr 15, 2003	26.94	28.85	26.90	28.65	8,336,941	+1.78(+6.63%)
Apr 14, 2003	26.22	26.90	25.91	26.87	3,176,937	+0.80(+3.08%)
Apr 11, 2003	26.67	26.74	25.92	26.07	3,720,687	-0.19(-0.73%)
Apr 10, 2003	25.30	26.37	25.27	26.26	5,463,803	+1.39(+5.59%)
Apr 09, 2003	25.53	25.87	24.86	24.87	2,891,978	-0.59(-2.31%)
Apr 08, 2003	25.75	25.91	25.22	25.46	2,907,155	-0.29(-1.13%)
Apr 07, 2003	26.71	26.85	25.73	25.75	5,890,587	+0.04(+0.15%)
Apr 04, 2003	25.40	26.00	25.32	25.71	2,693,501	+0.31(+1.23%)
Apr 03, 2003	25.44	25.91	25.30	25.40	3,165,162	+0.19(+0.76%)
Apr 02, 2003	24.23	25.49	24.23	25.21	4,573,732	+1.23(+5.13%)