Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.31	13.43	11.97	12.23	0	-0.80(-6.11%)
Jan 29, 2009	15.00	15.29	12.94	13.02	20,447,622	-2.65(-16.90%)
Jan 28, 2009	14.88	16.06	14.30	15.67	24,390,230	+1.85(+13.41%)
Jan 27, 2009	14.54	14.64	13.35	13.82	17,145,568	-0.52(-3.61%)
Jan 26, 2009	14.81	15.37	14.09	14.34	15,697,194	-0.58(-3.88%)
Jan 23, 2009	14.49	15.32	13.05	14.91	38,920,424	-2.02(-11.94%)
Jan 22, 2009	16.89	17.95	16.20	16.94	16,920,012	-0.79(-4.44%)
Jan 21, 2009	18.54	18.85	15.56	17.72	37,496,968	+0.03(+0.17%)
Jan 20, 2009	17.77	19.11	17.47	17.69	25,038,714	-0.91(-4.90%)
Jan 16, 2009	20.26	20.68	18.44	18.61	0	-1.06(-5.38%)
Jan 15, 2009	19.75	20.59	18.84	19.66	18,233,358	-0.08(-0.43%)
Jan 14, 2009	20.79	21.00	19.53	19.75	13,979,167	-1.82(-8.45%)
Jan 13, 2009	20.72	22.04	20.53	21.57	9,314,896	+0.62(+2.95%)
Jan 12, 2009	22.50	22.71	20.74	20.95	9,190,151	-1.69(-7.47%)
Jan 09, 2009	23.95	23.95	22.49	22.64	7,101,318	-1.24(-5.17%)
Jan 08, 2009	23.99	24.70	23.51	23.88	6,981,710	-0.58(-2.37%)
Jan 07, 2009	25.48	25.85	24.30	24.46	5,871,587	-1.90(-7.21%)
Jan 06, 2009	26.25	26.76	25.07	26.36	7,751,116	+0.85(+3.33%)
Jan 05, 2009	25.00	26.05	24.71	25.51	8,600,124	-0.21(-0.81%)
Jan 02, 2009	24.55	25.89	24.28	25.71	0	+1.10(+4.45%)
Jan 01, 2009	23.76	24.97	23.73	24.62	0	+0.00(+0.00%)
Dec 31, 2008	23.76	24.97	23.73	24.62	5,646,156	+0.80(+3.34%)
Dec 30, 2008	22.98	23.92	22.49	23.82	3,933,628	+1.20(+5.29%)
Dec 29, 2008	22.63	22.99	22.30	22.63	3,621,213	-0.13(-0.58%)
Dec 26, 2008	23.13	23.15	22.38	22.76	0	+0.06(+0.27%)
Dec 24, 2008	22.68	22.80	22.19	22.70	1,389,866	+0.31(+1.38%)
Dec 23, 2008	23.54	23.54	22.19	22.39	4,431,224	-0.73(-3.14%)
Dec 22, 2008	23.88	24.19	22.91	23.11	8,545,527	-0.80(-3.33%)
Dec 19, 2008	23.25	24.24	22.24	23.91	13,063,122	+0.93(+4.07%)
Dec 18, 2008	22.94	23.48	22.53	22.97	9,357,495	+0.22(+0.98%)
Dec 17, 2008	22.27	23.07	21.69	22.75	9,787,887	+0.01(+0.03%)
Dec 16, 2008	20.67	22.88	20.24	22.74	11,205,905	+2.59(+12.83%)
Dec 15, 2008	21.48	21.77	19.90	20.16	12,484,920	-1.55(-7.15%)
Dec 12, 2008	20.33	22.22	20.26	21.71	0	+0.21(+0.97%)
Dec 11, 2008	24.18	24.54	21.35	21.50	14,835,428	-3.27(-13.19%)
Dec 10, 2008	25.48	25.75	23.92	24.77	7,791,851	-0.62(-2.43%)
Dec 09, 2008	25.85	26.83	25.17	25.38	8,675,239	-1.12(-4.22%)
Dec 08, 2008	26.25	26.63	24.78	26.50	8,968,176	+1.24(+4.92%)
Dec 05, 2008	22.87	25.31	22.53	25.26	0	+1.34(+5.58%)
Dec 04, 2008	23.74	25.49	23.36	23.92	8,901,713	-0.46(-1.90%)
Dec 03, 2008	22.58	24.47	21.67	24.39	11,247,718	+1.78(+7.85%)
Dec 02, 2008	21.00	22.74	20.06	22.61	14,832,547	+1.67(+7.96%)
Dec 01, 2008	25.44	25.58	20.54	20.94	12,907,690	-5.62(-21.16%)
Nov 28, 2008	25.87	28.02	25.87	26.56	4,550,746	-0.16(-0.61%)
Nov 26, 2008	25.21	26.90	24.60	26.73	10,103,576	+0.71(+2.73%)
Nov 25, 2008	25.92	27.21	25.48	26.02	21,019,054	+1.51(+6.14%)
Nov 24, 2008	21.38	25.08	20.25	24.51	15,553,004	+3.80(+18.34%)
Nov 21, 2008	20.34	21.00	17.97	20.71	18,053,438	+1.27(+6.51%)
Nov 20, 2008	19.81	22.35	19.18	19.45	17,840,582	-1.01(-4.94%)
Nov 19, 2008	22.14	22.39	20.23	20.46	14,708,151	-2.12(-9.40%)
Nov 18, 2008	23.21	23.95	20.74	22.58	15,099,720	-0.48(-2.08%)
Nov 17, 2008	23.18	24.14	22.60	23.06	11,478,333	-1.02(-4.23%)
Nov 14, 2008	25.12	27.00	24.02	24.08	0	-1.83(-7.06%)
Nov 13, 2008	23.31	26.75	22.37	25.91	24,647,954	+2.72(+11.72%)
Nov 12, 2008	23.51	24.70	22.79	23.19	12,454,515	-1.55(-6.27%)
Nov 11, 2008	24.68	25.93	23.42	24.74	11,029,044	-0.39(-1.57%)
Nov 10, 2008	27.58	27.58	24.59	25.14	8,774,635	-1.54(-5.79%)
Nov 07, 2008	27.32	27.72	25.87	26.68	0	-0.19(-0.69%)
Nov 06, 2008	28.91	29.72	26.39	26.87	15,725,344	-2.36(-8.07%)
Nov 05, 2008	31.77	32.60	29.05	29.22	10,397,657	-3.51(-10.72%)
Nov 04, 2008	30.58	32.86	30.58	32.73	8,682,974	+2.45(+8.08%)
Nov 03, 2008	29.97	30.46	29.48	30.29	5,792,866	+0.38(+1.28%)
Oct 31, 2008	28.34	30.69	28.31	29.90	10,639,382	+0.76(+2.62%)
Oct 30, 2008	29.81	30.31	28.74	29.14	8,795,414	+0.21(+0.71%)
Oct 29, 2008	29.82	30.94	28.30	28.93	13,226,743	-1.57(-5.14%)
Oct 28, 2008	26.79	30.61	26.28	30.50	15,320,398	+4.20(+15.99%)
Oct 27, 2008	27.34	28.87	26.21	26.30	11,034,733	-0.69(-2.55%)
Oct 24, 2008	24.50	28.31	23.82	26.98	0	-0.31(-1.15%)
Oct 23, 2008	27.47	28.41	25.19	27.30	13,118,506	-0.53(-1.90%)
Oct 22, 2008	28.38	29.77	26.75	27.82	9,373,419	-1.90(-6.38%)
Oct 21, 2008	30.38	31.25	29.18	29.72	9,183,681	-1.07(-3.48%)
Oct 20, 2008	30.96	30.98	28.56	30.79	8,948,992	+0.28(+0.90%)
Oct 17, 2008	29.77	32.35	27.08	30.52	0	+0.93(+3.15%)
Oct 16, 2008	28.76	30.40	26.60	29.58	16,555,564	+0.72(+2.49%)
Oct 15, 2008	32.56	28.86	28.36	28.86	15,990,305	-5.13(-15.09%)
Oct 14, 2008	33.23	35.38	32.08	33.99	22,333,920	+3.62(+11.90%)
Oct 13, 2008	29.56	30.38	27.43	30.38	10,713,371	+3.21(+11.82%)
Oct 10, 2008	24.23	28.93	24.06	27.17	0	+1.63(+6.38%)
Oct 09, 2008	28.59	29.30	23.61	25.54	16,997,504	-1.82(-6.65%)
Oct 08, 2008	27.56	31.01	27.36	27.36	7,193,151	-1.35(-4.71%)
Oct 07, 2008	32.74	32.74	28.71	28.71	9,097,337	-3.16(-9.91%)
Oct 06, 2008	32.87	34.32	30.58	31.87	11,542,704	-2.45(-7.15%)
Oct 03, 2008	36.43	37.84	33.63	34.32	0	-1.44(-4.02%)
Oct 02, 2008	39.29	39.47	35.09	35.76	7,066,402	-3.55(-9.02%)
Oct 01, 2008	37.66	39.55	37.20	39.31	7,715,727	+0.32(+0.82%)
Sep 30, 2008	36.30	40.51	35.09	38.99	8,870,517	+5.35(+15.91%)
Sep 29, 2008	40.87	40.87	33.63	33.63	9,992,124	-8.06(-19.34%)
Sep 26, 2008	36.88	42.04	36.39	41.70	0	+3.63(+9.54%)
Sep 25, 2008	37.46	39.76	36.77	38.07	26,788,698	-2.06(-5.12%)
Sep 24, 2008	41.18	41.28	38.99	40.12	10,432,146	-0.94(-2.29%)
Sep 23, 2008	40.52	42.06	39.78	41.06	10,360,138	-0.56(-1.34%)
Sep 22, 2008	44.05	48.54	41.12	41.62	21,198,364	-1.22(-2.85%)
Sep 19, 2008	46.48	46.98	41.79	42.85	0	+1.57(+3.80%)
Sep 18, 2008	35.90	42.43	34.45	41.28	51,397,056	+5.86(+16.53%)
Sep 17, 2008	36.39	36.83	33.67	35.42	29,859,762	-2.06(-5.51%)
Sep 16, 2008	33.19	37.53	32.46	37.49	36,295,668	+3.32(+9.71%)
Sep 15, 2008	33.86	35.97	33.83	34.17	28,411,848	-0.95(-2.70%)
Sep 12, 2008	34.70	35.88	34.11	35.12	0	-0.31(-0.86%)
Sep 11, 2008	33.60	36.00	33.41	35.42	22,572,298	+0.58(+1.67%)
Sep 10, 2008	35.19	35.91	34.55	34.84	18,727,516	+0.06(+0.18%)
Sep 09, 2008	36.68	37.52	34.67	34.78	29,002,132	-2.47(-6.63%)
Sep 08, 2008	36.57	37.25	34.64	37.25	27,794,360	+3.07(+8.99%)
Sep 05, 2008	32.18	34.31	32.12	34.18	0	+1.05(+3.18%)
Sep 04, 2008	33.94	34.43	33.03	33.12	16,299,206	-1.78(-5.10%)
Sep 03, 2008	34.35	35.08	33.96	34.90	11,543,318	+0.57(+1.65%)
Sep 02, 2008	34.76	35.06	33.48	34.34	10,350,545	+0.60(+1.77%)
Aug 29, 2008	33.44	34.38	33.20	33.74	0	+0.00(+0.00%)
Aug 28, 2008	32.89	33.91	32.50	33.74	10,126,868	+1.18(+3.64%)
Aug 27, 2008	31.93	32.67	31.43	32.56	5,255,796	+0.58(+1.82%)
Aug 26, 2008	31.75	32.22	31.17	31.98	9,000,046	+0.12(+0.38%)
Aug 25, 2008	31.82	32.42	31.60	31.85	7,690,332	-0.52(-1.61%)
Aug 22, 2008	32.63	32.72	31.14	32.37	0	+0.86(+2.74%)
Aug 21, 2008	30.58	31.71	30.39	31.51	8,553,412	-0.05(-0.17%)
Aug 20, 2008	31.00	31.67	29.97	31.56	10,232,658	+0.72(+2.33%)
Aug 19, 2008	31.33	31.39	30.24	30.84	10,859,987	-1.10(-3.45%)
Aug 18, 2008	33.34	33.60	31.77	31.95	10,471,345	-1.65(-4.91%)
Aug 15, 2008	32.17	33.63	32.17	33.60	0	+1.66(+5.19%)
Aug 14, 2008	30.79	32.35	30.66	31.94	9,463,386	+0.76(+2.43%)
Aug 13, 2008	32.46	32.49	30.96	31.18	13,965,844	-1.81(-5.49%)
Aug 12, 2008	34.70	35.13	32.66	32.99	14,588,305	-2.17(-6.17%)
Aug 11, 2008	32.97	35.99	32.76	35.16	17,808,868	+2.00(+6.02%)
Aug 08, 2008	31.65	33.65	31.01	33.17	22,066,570	+1.06(+3.31%)
Aug 07, 2008	33.15	34.53	31.39	32.11	24,451,126	-2.30(-6.69%)
Aug 06, 2008	33.71	35.11	32.89	34.41	17,444,068	-0.17(-0.49%)
Aug 05, 2008	31.27	34.90	31.19	34.57	18,160,974	+3.58(+11.54%)
Aug 04, 2008	31.49	31.82	30.13	31.00	9,462,583	-0.73(-2.31%)
Aug 01, 2008	32.32	32.43	30.88	31.73	11,736,976	-0.27(-0.84%)
Jul 31, 2008	31.24	32.90	30.91	32.00	12,880,356	-0.36(-1.11%)
Jul 30, 2008	32.27	33.88	31.00	32.36	23,401,784	+1.02(+3.27%)
Jul 29, 2008	31.33	31.35	28.20	31.33	13,350,174	+2.99(+10.54%)
Jul 28, 2008	29.81	30.57	28.21	28.34	10,918,496	-1.67(-5.58%)
Jul 25, 2008	30.68	30.95	29.05	30.02	15,620,841	-0.31(-1.01%)
Jul 24, 2008	33.21	33.44	29.97	30.32	18,210,168	-2.74(-8.28%)
Jul 23, 2008	32.11	35.30	31.10	33.06	22,640,422	+0.80(+2.49%)
Jul 22, 2008	30.33	32.34	29.20	32.26	28,380,996	+0.09(+0.29%)
Jul 21, 2008	32.61	34.13	31.91	32.17	18,826,478	-0.60(-1.84%)
Jul 18, 2008	32.14	32.83	31.02	32.77	22,502,386	+0.05(+0.16%)
Jul 17, 2008	29.66	33.82	29.66	32.72	44,994,980	+4.22(+14.81%)
Jul 16, 2008	26.39	28.73	25.46	28.50	24,641,150	+2.70(+10.46%)
Jul 15, 2008	26.47	27.41	23.56	25.80	40,381,796	-1.49(-5.46%)
Jul 14, 2008	30.14	30.19	27.15	27.29	19,388,892	-2.19(-7.42%)
Jul 11, 2008	30.03	31.26	28.75	29.48	19,595,712	-1.37(-4.44%)
Jul 10, 2008	29.89	31.48	29.45	30.84	15,950,923	+0.73(+2.41%)
Jul 09, 2008	31.62	32.02	30.06	30.12	15,816,061	-1.27(-4.04%)
Jul 08, 2008	28.21	31.54	27.92	31.39	20,715,890	+2.85(+9.99%)
Jul 07, 2008	29.89	30.42	27.57	28.54	16,869,814	-0.85(-2.89%)
Jul 04, 2008	30.04	30.48	29.06	29.38	5,984,864	+0.00(+0.00%)
Jul 03, 2008	30.04	30.48	29.06	29.38	5,984,864	-0.34(-1.16%)
Jul 02, 2008	30.71	31.46	29.66	29.73	13,187,701	-0.96(-3.11%)
Jul 01, 2008	28.82	30.85	28.64	30.68	21,114,024	+1.63(+5.60%)
Jun 30, 2008	30.39	30.49	28.98	29.06	14,261,313	-0.23(-0.78%)
Jun 27, 2008	29.45	29.82	28.52	29.28	15,850,809	-0.26(-0.88%)
Jun 26, 2008	30.20	30.32	29.43	29.54	19,125,306	-1.90(-6.03%)
Jun 25, 2008	31.45	33.25	30.74	31.44	16,886,534	+0.11(+0.37%)
Jun 24, 2008	30.04	32.04	29.84	31.33	12,875,263	+1.12(+3.69%)
Jun 23, 2008	31.34	31.61	29.78	30.21	15,351,659	-1.05(-3.37%)
Jun 20, 2008	31.36	32.33	31.00	31.26	14,802,582	-0.75(-2.34%)
Jun 19, 2008	32.30	32.64	30.96	32.01	14,608,625	-0.37(-1.13%)
Jun 18, 2008	32.92	33.05	31.26	32.38	21,377,228	-1.15(-3.44%)
Jun 17, 2008	35.29	35.42	33.53	33.54	12,295,985	-1.35(-3.88%)
Jun 16, 2008	33.88	35.68	33.44	34.89	12,152,841	+0.78(+2.29%)
Jun 13, 2008	33.92	34.32	32.77	34.11	10,445,434	+0.81(+2.43%)
Jun 12, 2008	32.83	34.42	32.78	33.30	10,037,002	+0.79(+2.45%)
Jun 11, 2008	33.89	33.93	32.37	32.50	10,949,305	-1.19(-3.54%)
Jun 10, 2008	34.19	34.48	33.26	33.70	12,010,813	-0.28(-0.81%)
Jun 09, 2008	35.31	36.46	33.57	33.97	16,551,964	-1.31(-3.71%)
Jun 06, 2008	36.92	36.92	35.11	35.28	14,561,723	-2.65(-6.99%)
Jun 05, 2008	36.35	38.14	36.10	37.93	13,666,103	+1.87(+5.17%)
Jun 04, 2008	35.57	37.32	35.51	36.07	11,124,214	+0.23(+0.64%)
Jun 03, 2008	36.03	36.52	35.14	35.84	11,523,235	+0.24(+0.69%)
Jun 02, 2008	36.57	36.57	35.30	35.59	10,911,187	-1.19(-3.24%)
May 30, 2008	36.99	37.39	36.41	36.78	9,791,224	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.14	8,631,972	+0.05(+0.12%)
May 28, 2008	37.37	37.55	36.23	37.09	9,700,168	-0.05(-0.14%)
May 27, 2008	36.29	37.49	36.29	37.14	8,014,770	+0.86(+2.36%)
May 26, 2008	37.01	37.06	36.10	36.29	0	+0.00(+0.00%)
May 23, 2008	37.01	37.06	36.10	36.29	7,903,891	-1.11(-2.96%)
May 22, 2008	36.65	37.78	36.20	37.40	7,677,218	+0.72(+1.96%)
May 21, 2008	38.03	38.50	36.52	36.68	11,149,417	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.61	38.04	14,116,824	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.31	39.53	7,749,364	+0.05(+0.12%)
May 16, 2008	40.28	40.31	38.92	39.48	7,887,456	-0.80(-1.99%)
May 15, 2008	39.12	40.42	38.99	40.28	9,873,467	+1.11(+2.83%)
May 14, 2008	39.82	40.13	39.04	39.18	7,628,354	-0.38(-0.97%)
May 13, 2008	40.75	41.08	39.38	39.56	10,728,614	-1.66(-4.02%)
May 12, 2008	40.61	41.55	40.10	41.22	7,203,118	+0.77(+1.91%)
May 09, 2008	40.72	41.57	40.19	40.45	7,614,980	-0.65(-1.58%)
May 08, 2008	41.50	41.57	40.27	41.10	8,332,633	-0.34(-0.81%)
May 07, 2008	42.88	43.19	41.25	41.43	11,296,329	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.13	42.78	9,120,105	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.35	6,753,024	+0.13(+0.31%)
May 02, 2008	43.42	44.09	41.79	42.22	13,026,215	-0.45(-1.06%)
May 01, 2008	40.54	42.73	40.14	42.67	8,539,084	+2.16(+5.32%)
Apr 30, 2008	41.15	41.39	40.17	40.51	17,747,492	-0.47(-1.14%)
Apr 29, 2008	41.05	41.86	40.44	40.98	8,241,848	-0.16(-0.39%)
Apr 28, 2008	39.14	41.72	38.44	41.14	16,377,668	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.92	8,547,071	+1.88(+5.08%)
Apr 24, 2008	35.08	37.23	35.06	37.04	8,546,291	+1.90(+5.41%)
Apr 23, 2008	35.67	35.77	34.41	35.14	9,414,927	-0.32(-0.89%)
Apr 22, 2008	36.35	36.58	35.13	35.45	8,932,800	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.59	11,179,487	+0.50(+1.38%)
Apr 18, 2008	38.19	38.99	35.79	36.09	20,144,968	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.74	37.26	15,303,565	+1.90(+5.38%)
Apr 16, 2008	36.11	36.22	35.09	35.35	14,399,967	+0.21(+0.61%)
Apr 15, 2008	36.20	37.30	35.08	35.14	12,703,434	-0.88(-2.44%)
Apr 14, 2008	36.51	36.69	35.58	36.02	10,296,706	-0.90(-2.44%)
Apr 11, 2008	36.78	38.26	36.60	36.92	11,718,915	-1.01(-2.66%)
Apr 10, 2008	37.99	38.76	37.23	37.93	12,780,889	-0.77(-1.99%)
Apr 09, 2008	40.84	40.90	38.30	38.70	13,079,256	-2.20(-5.38%)
Apr 08, 2008	39.98	41.28	39.56	40.90	8,347,233	+0.34(+0.85%)
Apr 07, 2008	39.75	42.03	39.52	40.56	11,391,225	+1.37(+3.49%)
Apr 04, 2008	40.14	40.71	38.92	39.19	10,365,508	-1.31(-3.25%)
Apr 03, 2008	39.33	40.66	39.05	40.51	10,000,997	-0.15(-0.36%)
Apr 02, 2008	41.03	42.04	40.14	40.65	9,337,840	-0.23(-0.56%)
Apr 01, 2008	38.61	40.95	38.61	40.88	10,718,651	+3.26(+8.65%)
Mar 31, 2008	37.28	38.37	36.69	37.62	6,952,381	+0.18(+0.47%)
Mar 28, 2008	38.92	39.27	37.15	37.45	8,622,553	-1.13(-2.93%)
Mar 27, 2008	39.60	40.12	38.09	38.58	10,779,612	-0.60(-1.52%)
Mar 26, 2008	39.70	40.12	38.99	39.18	11,625,223	-1.38(-3.39%)
Mar 25, 2008	40.37	41.29	38.99	40.55	13,516,040	-0.99(-2.39%)
Mar 24, 2008	41.52	43.91	40.60	41.55	13,874,501	+0.84(+2.07%)
Mar 21, 2008	37.78	41.24	37.78	40.71	17,679,120	+0.00(+0.00%)
Mar 20, 2008	37.78	41.24	37.78	40.71	17,679,120	+2.90(+7.66%)
Mar 19, 2008	39.48	41.63	37.46	37.81	15,948,567	-1.55(-3.94%)
Mar 18, 2008	37.62	39.43	36.94	39.36	18,345,994	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.28	15,954,488	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.59	14,744,930	-1.28(-3.39%)
Mar 13, 2008	35.55	38.34	34.94	37.87	22,540,796	+1.44(+3.97%)
Mar 12, 2008	35.45	38.80	35.45	36.42	23,189,048	+0.71(+1.99%)
Mar 11, 2008	34.28	35.74	32.56	35.71	18,910,718	+4.17(+13.23%)
Mar 10, 2008	33.24	33.41	31.15	31.54	11,328,097	-1.61(-4.84%)
Mar 07, 2008	32.17	33.96	31.88	33.15	12,887,806	+0.66(+2.02%)
Mar 06, 2008	33.41	33.67	32.37	32.49	10,503,512	-1.39(-4.11%)
Mar 05, 2008	35.02	35.64	33.63	33.88	9,624,947	-0.84(-2.42%)
Mar 04, 2008	34.12	35.11	32.98	34.72	15,144,420	+0.34(+1.00%)
Mar 03, 2008	35.08	35.70	34.21	34.38	12,473,078	-0.81(-2.30%)
Feb 29, 2008	36.68	36.92	34.96	35.19	8,802,038	-1.83(-4.94%)
Feb 28, 2008	37.89	38.03	36.84	37.01	5,707,874	-1.08(-2.83%)
Feb 27, 2008	37.46	38.90	37.19	38.09	6,542,463	-0.08(-0.22%)
Feb 26, 2008	36.85	38.81	36.13	38.18	11,602,644	+1.07(+2.88%)
Feb 25, 2008	36.58	37.43	35.38	37.10	7,231,529	+0.47(+1.29%)
Feb 22, 2008	36.59	36.86	35.16	36.63	10,079,054	+0.18(+0.50%)
Feb 21, 2008	38.14	38.56	36.27	36.45	6,636,956	-1.26(-3.34%)
Feb 20, 2008	36.35	38.10	36.31	37.71	9,318,165	+0.97(+2.64%)
Feb 19, 2008	37.07	37.34	36.00	36.74	7,164,036	+0.31(+0.84%)
Feb 18, 2008	36.17	36.54	35.55	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.17	36.54	35.55	36.43	8,292,303	+0.05(+0.15%)
Feb 14, 2008	37.07	37.82	36.09	36.38	7,534,710	-1.14(-3.04%)
Feb 13, 2008	36.93	37.65	36.07	37.52	7,593,855	+1.25(+3.44%)
Feb 12, 2008	36.30	37.66	35.61	36.27	14,037,852	+0.48(+1.35%)
Feb 11, 2008	37.49	37.66	35.27	35.79	13,940,032	-1.65(-4.41%)
Feb 08, 2008	37.79	38.96	36.20	37.44	12,545,174	-0.86(-2.24%)
Feb 07, 2008	37.23	38.81	36.23	38.30	20,047,422	+0.41(+1.09%)
Feb 06, 2008	38.72	40.33	37.74	37.88	11,167,248	-0.49(-1.27%)
Feb 05, 2008	38.78	39.96	38.19	38.37	10,759,491	-1.87(-4.65%)
Feb 04, 2008	42.46	42.47	39.88	40.25	12,764,997	-3.30(-7.58%)