Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.46	64.53	63.35	63.49	2,710,163	-0.57(-0.89%)
Nov 29, 2005	64.21	64.73	64.00	64.07	2,613,095	+0.20(+0.31%)
Nov 28, 2005	64.82	65.30	63.84	63.87	3,396,305	-1.06(-1.64%)
Nov 25, 2005	64.62	65.06	64.59	64.93	845,347	+0.31(+0.49%)
Nov 23, 2005	64.51	64.93	64.27	64.62	2,242,749	+0.11(+0.18%)
Nov 22, 2005	64.11	64.75	63.45	64.50	1,898,173	+0.15(+0.24%)
Nov 21, 2005	64.38	64.43	63.58	64.35	2,105,651	-0.12(-0.19%)
Nov 18, 2005	64.40	64.52	63.45	64.47	3,826,043	+1.25(+1.98%)
Nov 17, 2005	62.49	63.26	62.68	63.22	3,148,404	+0.73(+1.17%)
Nov 16, 2005	62.11	62.71	61.68	62.48	6,999,695	+0.37(+0.60%)
Nov 15, 2005	61.92	62.47	61.70	62.11	3,454,519	+0.26(+0.42%)
Nov 14, 2005	61.79	61.99	61.19	61.85	4,592,508	+0.07(+0.11%)
Nov 11, 2005	62.69	62.99	61.60	61.78	5,714,929	+0.18(+0.30%)
Nov 10, 2005	59.85	61.98	59.70	61.60	6,467,919	+1.93(+3.23%)
Nov 09, 2005	57.71	59.85	57.71	59.67	5,230,378	+2.19(+3.80%)
Nov 08, 2005	58.94	58.94	57.26	57.48	4,460,512	-1.61(-2.72%)
Nov 07, 2005	58.37	59.40	58.37	59.09	2,052,801	+0.79(+1.36%)
Nov 04, 2005	58.21	58.48	57.97	58.29	2,019,573	+0.55(+0.95%)
Nov 03, 2005	58.10	58.51	57.13	57.74	3,905,188	-0.16(-0.28%)
Nov 02, 2005	57.71	58.48	57.37	57.90	2,926,144	-0.03(-0.05%)
Nov 01, 2005	58.21	58.54	57.69	57.94	4,417,996	-0.43(-0.73%)
Oct 31, 2005	57.53	58.55	57.51	58.36	2,747,708	+0.83(+1.45%)
Oct 28, 2005	56.70	57.65	56.57	57.53	2,308,550	+0.84(+1.48%)
Oct 27, 2005	57.19	57.40	56.57	56.69	2,329,351	-0.66(-1.15%)
Oct 26, 2005	56.99	57.71	56.72	57.35	2,578,690	+0.18(+0.32%)
Oct 25, 2005	57.50	58.48	56.70	57.16	4,264,546	-0.86(-1.49%)
Oct 24, 2005	56.91	58.11	56.88	58.03	2,932,423	+1.12(+1.96%)
Oct 21, 2005	55.57	57.91	55.24	56.91	6,598,345	+1.41(+2.55%)
Oct 20, 2005	56.22	56.95	54.73	55.50	3,737,086	-0.73(-1.29%)
Oct 19, 2005	55.15	56.22	54.39	56.22	3,503,837	+1.09(+1.97%)
Oct 18, 2005	55.53	56.32	55.14	55.14	2,858,641	-0.40(-0.72%)
Oct 17, 2005	55.96	56.87	55.42	55.53	3,681,358	-0.24(-0.44%)
Oct 14, 2005	56.09	56.41	55.06	55.78	3,396,697	+0.73(+1.33%)
Oct 13, 2005	55.34	55.96	54.99	55.05	5,502,349	-0.55(-0.99%)
Oct 12, 2005	55.04	56.41	54.91	55.60	6,475,899	-0.56(-0.99%)
Oct 11, 2005	57.10	57.33	55.99	56.15	6,591,281	-1.02(-1.79%)
Oct 10, 2005	57.74	57.78	56.70	57.18	5,453,292	-0.57(-0.98%)
Oct 07, 2005	58.17	58.42	57.58	57.74	3,156,776	-0.41(-0.70%)
Oct 06, 2005	59.13	59.14	57.59	58.15	4,763,356	-0.81(-1.37%)
Oct 05, 2005	60.01	60.01	58.92	58.96	4,001,470	-1.21(-2.01%)
Oct 04, 2005	61.23	61.31	60.17	60.17	3,457,135	-1.06(-1.74%)
Oct 03, 2005	60.69	61.41	60.62	61.23	2,721,544	+0.44(+0.73%)
Sep 30, 2005	60.97	61.04	60.27	60.79	3,816,362	-0.67(-1.09%)
Sep 29, 2005	61.00	61.53	60.86	61.46	4,084,671	+0.31(+0.50%)
Sep 28, 2005	61.56	61.76	60.95	61.15	4,436,180	-0.12(-0.20%)
Sep 27, 2005	61.83	61.86	60.86	61.28	2,761,443	-0.31(-0.51%)
Sep 26, 2005	61.70	61.77	61.09	61.59	3,021,379	+0.54(+0.89%)
Sep 23, 2005	61.09	61.24	60.02	61.05	2,264,334	+0.39(+0.64%)
Sep 22, 2005	60.70	60.90	59.53	60.66	3,772,277	-0.05(-0.08%)
Sep 21, 2005	62.15	62.16	60.63	60.70	3,376,290	-1.93(-3.09%)
Sep 20, 2005	62.89	63.18	62.19	62.64	3,216,299	-0.01(-0.01%)
Sep 19, 2005	62.73	62.74	61.65	62.64	2,775,179	-0.04(-0.06%)
Sep 16, 2005	61.65	62.68	61.55	62.68	5,253,532	+1.31(+2.14%)
Sep 15, 2005	61.71	61.76	61.18	61.37	3,051,337	-0.15(-0.25%)
Sep 14, 2005	61.57	61.77	61.21	61.52	3,069,782	-0.05(-0.09%)
Sep 13, 2005	61.80	61.99	61.34	61.57	4,022,663	-0.12(-0.20%)
Sep 12, 2005	60.66	61.71	60.66	61.70	4,430,031	+1.08(+1.78%)
Sep 09, 2005	60.38	60.74	60.34	60.62	2,723,375	+0.24(+0.41%)
Sep 08, 2005	60.41	60.99	60.16	60.37	4,375,349	-0.36(-0.59%)
Sep 07, 2005	62.32	62.68	60.51	60.73	10,519,624	-0.80(-1.30%)
Sep 06, 2005	61.54	62.90	61.24	61.54	4,479,219	-1.18(-1.88%)
Sep 02, 2005	61.26	62.77	61.20	62.71	6,389,035	+1.46(+2.38%)
Sep 01, 2005	61.25	62.70	60.31	61.25	8,380,221	-1.61(-2.57%)
Aug 31, 2005	62.19	62.87	61.16	62.87	10,978,535	+0.67(+1.08%)
Aug 30, 2005	62.34	62.50	61.57	62.19	2,317,315	-0.26(-0.42%)
Aug 29, 2005	62.03	62.76	61.39	62.45	2,262,895	+0.43(+0.69%)
Aug 26, 2005	63.34	63.23	61.99	62.02	2,779,889	-1.31(-2.06%)
Aug 25, 2005	63.48	63.52	62.97	63.33	1,639,415	+0.01(+0.01%)
Aug 24, 2005	64.32	64.32	63.29	63.32	1,814,842	-0.98(-1.52%)
Aug 23, 2005	65.36	65.72	64.20	64.30	1,909,293	-1.01(-1.55%)
Aug 22, 2005	64.98	65.35	64.53	65.31	1,909,816	+0.49(+0.75%)
Aug 19, 2005	64.98	65.05	64.61	64.82	1,448,027	+0.00(+0.00%)
Aug 18, 2005	65.14	65.19	64.52	64.82	1,263,312	-0.32(-0.49%)
Aug 17, 2005	64.06	65.32	64.06	65.14	3,118,708	+1.15(+1.80%)
Aug 16, 2005	64.02	64.81	63.93	63.99	3,084,172	+0.18(+0.28%)
Aug 15, 2005	63.52	64.04	63.30	63.81	1,020,513	+0.11(+0.18%)
Aug 12, 2005	63.45	63.95	63.37	63.70	1,125,822	-0.04(-0.06%)
Aug 11, 2005	63.23	63.75	62.70	63.74	1,852,256	+0.50(+0.80%)
Aug 10, 2005	64.71	64.71	63.22	63.23	2,533,558	-1.39(-2.15%)
Aug 09, 2005	64.28	65.17	64.25	64.62	2,894,486	+0.45(+0.70%)
Aug 08, 2005	64.51	65.08	63.91	64.17	2,845,560	-0.31(-0.47%)
Aug 05, 2005	64.02	64.54	63.52	64.48	2,478,353	+0.31(+0.48%)
Aug 04, 2005	63.55	64.28	63.40	64.17	2,605,900	+0.62(+0.97%)
Aug 03, 2005	63.83	63.83	63.26	63.55	1,154,602	-0.24(-0.38%)
Aug 02, 2005	63.71	64.08	63.61	63.80	947,255	+0.08(+0.13%)
Aug 01, 2005	63.26	63.77	63.26	63.71	1,588,003	+0.65(+1.03%)
Jul 29, 2005	63.75	63.78	62.96	63.06	1,206,275	-0.83(-1.30%)
Jul 28, 2005	63.26	63.94	62.95	63.90	1,652,758	+0.39(+0.61%)
Jul 27, 2005	63.94	64.04	63.43	63.51	2,241,571	-0.44(-0.69%)
Jul 26, 2005	64.08	64.13	63.58	63.95	1,420,686	-0.06(-0.10%)
Jul 25, 2005	64.21	64.43	63.94	64.01	2,883,235	-0.89(-1.37%)
Jul 22, 2005	64.10	65.01	63.91	64.90	3,117,662	+0.56(+0.87%)
Jul 21, 2005	63.45	64.86	63.36	64.34	5,022,769	+2.38(+3.85%)
Jul 20, 2005	62.12	62.48	61.79	61.96	2,145,812	-0.16(-0.26%)
Jul 19, 2005	62.80	62.87	62.11	62.12	1,439,393	-0.26(-0.42%)
Jul 18, 2005	62.72	62.72	62.36	62.38	1,354,885	-0.44(-0.69%)
Jul 15, 2005	63.18	63.18	62.56	62.81	1,300,988	-0.17(-0.27%)
Jul 14, 2005	63.79	63.79	62.38	62.98	2,690,671	-0.44(-0.70%)
Jul 13, 2005	63.14	63.51	63.07	63.42	1,874,626	+0.11(+0.18%)
Jul 12, 2005	63.13	63.58	62.84	63.31	2,202,195	+0.34(+0.53%)
Jul 11, 2005	62.61	63.70	62.49	62.97	3,423,646	+0.41(+0.65%)
Jul 08, 2005	62.09	62.61	61.59	62.57	2,443,162	+0.30(+0.48%)
Jul 07, 2005	60.54	62.32	60.04	62.27	4,270,171	+1.41(+2.31%)
Jul 06, 2005	60.27	61.37	60.27	60.86	3,643,682	+0.47(+0.78%)
Jul 05, 2005	60.20	60.60	60.17	60.39	2,797,026	+0.15(+0.25%)
Jul 01, 2005	61.16	61.54	60.02	60.24	4,810,974	-0.93(-1.51%)
Jun 30, 2005	60.01	61.55	59.89	61.16	17,729,938	+4.68(+8.28%)
Jun 29, 2005	56.84	56.98	56.33	56.48	2,726,907	-0.35(-0.62%)
Jun 28, 2005	56.41	56.92	56.13	56.83	1,766,832	+0.56(+0.99%)
Jun 27, 2005	55.89	56.34	55.76	56.28	1,679,445	+0.20(+0.35%)
Jun 24, 2005	55.89	56.41	55.89	56.08	2,498,368	+0.20(+0.36%)
Jun 23, 2005	56.72	56.93	55.50	55.88	2,625,000	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,564,979	-0.27(-0.47%)
Jun 21, 2005	57.20	57.48	56.87	57.17	1,602,655	-0.15(-0.25%)
Jun 20, 2005	57.06	57.55	57.01	57.32	1,718,298	+0.00(+0.00%)
Jun 17, 2005	57.57	57.58	57.11	57.32	2,914,108	+0.06(+0.11%)
Jun 16, 2005	57.39	57.46	56.83	57.26	1,858,012	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.80	57.39	2,043,120	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.51	56.87	1,540,254	-0.19(-0.33%)
Jun 13, 2005	56.77	57.36	56.60	57.06	1,490,805	+0.08(+0.15%)
Jun 10, 2005	57.45	57.45	56.83	56.98	1,459,539	-0.60(-1.04%)
Jun 09, 2005	57.25	57.87	56.95	57.58	1,348,344	+0.34(+0.59%)
Jun 08, 2005	57.87	57.87	57.15	57.24	1,561,316	-0.09(-0.16%)
Jun 07, 2005	57.42	58.03	57.22	57.33	2,576,990	+0.19(+0.33%)
Jun 06, 2005	56.95	57.22	56.68	57.14	1,976,926	-0.14(-0.24%)
Jun 03, 2005	57.68	57.79	56.66	57.28	1,883,129	-0.41(-0.70%)
Jun 02, 2005	58.02	58.02	57.39	57.68	1,231,523	-0.05(-0.09%)
Jun 01, 2005	57.38	58.07	57.23	57.74	2,559,983	+0.10(+0.17%)
May 31, 2005	55.74	57.64	55.74	57.64	6,363,395	+0.41(+0.71%)
May 27, 2005	57.09	57.29	56.96	57.23	2,413,990	+0.38(+0.67%)
May 26, 2005	56.56	57.17	56.22	56.85	2,840,458	+0.29(+0.51%)
May 25, 2005	57.01	57.01	56.30	56.56	2,163,735	-0.16(-0.28%)
May 24, 2005	56.53	56.79	56.10	56.72	1,765,916	+0.06(+0.11%)
May 23, 2005	56.83	57.02	56.57	56.66	2,676,412	-0.17(-0.30%)
May 20, 2005	56.83	56.92	56.48	56.83	1,555,822	-0.13(-0.23%)
May 19, 2005	56.99	57.34	56.62	56.96	2,526,886	+0.24(+0.42%)
May 18, 2005	55.96	57.08	55.96	56.72	3,774,893	+0.72(+1.28%)
May 17, 2005	55.42	56.07	54.86	56.00	2,359,570	+0.44(+0.78%)
May 16, 2005	54.39	55.62	54.39	55.57	3,141,863	+1.28(+2.35%)
May 13, 2005	54.32	54.94	53.91	54.29	2,546,378	-0.15(-0.28%)
May 12, 2005	55.01	55.63	54.33	54.44	2,665,423	-0.57(-1.03%)
May 11, 2005	54.69	55.32	54.31	55.01	2,472,335	+0.67(+1.24%)
May 10, 2005	54.41	54.73	54.32	54.33	2,607,470	-0.48(-0.88%)
May 09, 2005	54.67	55.26	54.17	54.82	2,391,620	+0.11(+0.21%)
May 06, 2005	55.42	55.61	54.70	54.70	2,402,347	-0.34(-0.61%)
May 05, 2005	55.53	55.99	54.66	55.04	2,926,929	-0.38(-0.69%)
May 04, 2005	54.81	55.99	54.72	55.42	3,574,741	+0.71(+1.30%)
May 03, 2005	54.66	55.43	54.50	54.71	2,278,593	-0.11(-0.21%)
May 02, 2005	54.33	54.95	54.32	54.82	2,059,865	+0.63(+1.17%)
Apr 29, 2005	54.48	54.54	53.02	54.19	4,095,136	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.24	2,223,780	-0.50(-0.92%)
Apr 27, 2005	54.31	55.05	53.89	54.74	2,426,287	+0.47(+0.87%)
Apr 26, 2005	54.89	55.14	54.27	54.27	1,858,143	-0.61(-1.11%)
Apr 25, 2005	54.14	55.39	53.97	54.88	2,656,789	+0.87(+1.61%)
Apr 22, 2005	54.54	55.36	53.69	54.01	3,888,443	-0.75(-1.37%)
Apr 21, 2005	55.27	55.28	52.81	54.76	11,285,565	-0.47(-0.84%)
Apr 20, 2005	56.11	56.78	55.22	55.22	2,987,367	-0.92(-1.65%)
Apr 19, 2005	55.63	56.37	55.32	56.15	1,914,526	+0.47(+0.84%)
Apr 18, 2005	55.68	56.26	55.46	55.68	2,768,900	-0.12(-0.22%)
Apr 15, 2005	56.59	56.90	55.46	55.80	3,453,865	-0.94(-1.66%)
Apr 14, 2005	56.78	57.16	56.60	56.74	2,911,492	-0.23(-0.40%)
Apr 13, 2005	57.32	57.70	56.72	56.97	2,751,370	-0.28(-0.49%)
Apr 12, 2005	56.38	57.69	56.05	57.26	2,936,478	+0.65(+1.15%)
Apr 11, 2005	56.78	57.06	56.23	56.61	1,766,308	-0.24(-0.42%)
Apr 08, 2005	57.55	57.57	56.46	56.84	1,696,582	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.99	57.55	1,716,728	+0.08(+0.15%)
Apr 06, 2005	57.39	57.84	57.34	57.46	1,278,879	+0.05(+0.09%)
Apr 05, 2005	57.34	57.87	57.22	57.41	1,472,229	+0.21(+0.36%)
Apr 04, 2005	57.16	57.71	56.34	57.20	2,406,272	+0.11(+0.20%)
Apr 01, 2005	58.10	58.86	56.80	57.09	3,357,713	-0.07(-0.12%)
Mar 31, 2005	57.14	57.33	56.72	57.16	2,761,051	+0.05(+0.08%)
Mar 30, 2005	56.48	57.11	56.32	57.11	2,168,313	+0.73(+1.29%)
Mar 29, 2005	56.39	56.86	55.92	56.38	2,916,856	-0.31(-0.54%)
Mar 28, 2005	57.68	57.68	56.43	56.69	3,386,886	-0.68(-1.19%)
Mar 24, 2005	57.99	58.31	57.21	57.37	2,524,662	-0.58(-1.00%)
Mar 23, 2005	57.83	58.15	57.18	57.95	3,422,730	+0.13(+0.22%)
Mar 22, 2005	58.78	59.03	57.66	57.82	2,730,309	-1.01(-1.72%)
Mar 21, 2005	58.59	59.22	58.39	58.83	2,528,979	+0.24(+0.42%)
Mar 18, 2005	58.94	58.94	58.02	58.59	3,700,719	-0.22(-0.38%)
Mar 17, 2005	59.05	59.21	58.42	58.81	2,452,058	-0.05(-0.09%)
Mar 16, 2005	59.78	59.78	58.71	58.86	3,573,171	-0.92(-1.53%)
Mar 15, 2005	60.67	60.67	59.66	59.78	3,908,066	-0.62(-1.03%)
Mar 14, 2005	59.82	60.49	59.66	60.40	2,758,042	+0.86(+1.45%)
Mar 11, 2005	60.17	60.63	59.05	59.53	3,213,813	-0.63(-1.05%)
Mar 10, 2005	59.97	60.35	59.49	60.17	2,899,980	+0.24(+0.40%)
Mar 09, 2005	60.20	61.19	59.82	59.93	5,854,773	-0.27(-0.44%)
Mar 08, 2005	58.55	60.20	58.55	60.20	9,124,185	+2.10(+3.62%)
Mar 07, 2005	57.41	59.43	57.33	58.10	12,591,524	-1.59(-2.66%)
Mar 04, 2005	58.86	59.98	58.84	59.69	2,666,077	+1.13(+1.93%)
Mar 03, 2005	59.05	59.23	58.29	58.55	2,208,867	+0.05(+0.08%)
Mar 02, 2005	58.36	59.09	58.31	58.51	1,356,585	-0.16(-0.27%)
Mar 01, 2005	58.95	59.23	58.33	58.67	1,819,159	+0.05(+0.09%)
Feb 28, 2005	59.05	59.09	58.45	58.62	2,348,842	-0.51(-0.87%)
Feb 25, 2005	57.86	59.28	57.79	59.13	1,766,439	+1.03(+1.78%)
Feb 24, 2005	57.48	58.13	57.30	58.10	1,676,698	+0.44(+0.77%)
Feb 23, 2005	57.33	58.44	57.10	57.65	3,130,874	+0.32(+0.56%)
Feb 22, 2005	58.37	58.94	57.05	57.33	3,173,521	-1.39(-2.37%)
Feb 18, 2005	59.47	59.48	58.52	58.72	2,151,307	-0.81(-1.36%)
Feb 17, 2005	59.93	60.24	59.28	59.53	1,669,895	-0.57(-0.95%)
Feb 16, 2005	59.82	60.31	59.66	60.11	1,113,525	+0.10(+0.17%)
Feb 15, 2005	60.01	60.37	59.75	60.01	2,229,405	-0.27(-0.44%)
Feb 14, 2005	59.94	60.47	59.83	60.27	1,392,037	+0.34(+0.57%)
Feb 11, 2005	59.17	60.18	58.59	59.93	1,618,353	+0.92(+1.55%)
Feb 10, 2005	58.81	59.25	58.42	59.01	2,365,195	+0.28(+0.48%)
Feb 09, 2005	59.14	59.80	58.55	58.73	2,723,899	-0.37(-0.63%)
Feb 08, 2005	59.46	59.86	59.01	59.10	1,971,955	-0.96(-1.59%)
Feb 07, 2005	60.05	60.56	59.91	60.06	931,295	-0.20(-0.33%)
Feb 04, 2005	59.84	60.33	59.70	60.26	1,792,341	+0.31(+0.52%)
Feb 03, 2005	59.99	60.48	59.76	59.95	1,539,469	-0.04(-0.06%)
Feb 02, 2005	60.60	60.60	59.62	59.98	1,884,568	-0.76(-1.25%)
Feb 01, 2005	59.76	60.87	59.62	60.74	2,474,690	+0.90(+1.51%)
Jan 31, 2005	59.59	60.12	59.31	59.84	1,681,146	+0.50(+0.85%)
Jan 28, 2005	59.45	59.58	58.82	59.33	1,778,998	+0.00(+0.00%)
Jan 27, 2005	60.10	60.25	59.33	59.33	2,067,060	-0.86(-1.43%)
Jan 26, 2005	59.22	60.38	59.01	60.20	2,119,256	+1.29(+2.19%)
Jan 25, 2005	59.09	59.43	58.67	58.91	2,298,870	+0.24(+0.40%)
Jan 24, 2005	59.87	59.93	58.61	58.67	2,976,247	-1.25(-2.09%)
Jan 21, 2005	60.14	60.95	59.92	59.92	3,809,298	-0.21(-0.34%)
Jan 20, 2005	60.20	60.95	59.32	60.13	9,570,930	-2.63(-4.19%)
Jan 19, 2005	63.39	63.54	62.52	62.76	2,130,638	-0.63(-1.00%)
Jan 18, 2005	62.40	63.51	62.38	63.39	1,639,546	+0.62(+0.99%)
Jan 14, 2005	62.76	62.97	62.37	62.77	1,178,542	+0.06(+0.10%)
Jan 13, 2005	63.04	63.39	62.65	62.71	1,664,663	-0.33(-0.52%)
Jan 12, 2005	62.58	63.04	61.86	63.04	1,390,860	+0.29(+0.46%)
Jan 11, 2005	62.53	63.14	62.34	62.75	1,572,697	-0.17(-0.27%)
Jan 10, 2005	62.45	63.34	62.42	62.92	1,190,446	+0.27(+0.43%)
Jan 07, 2005	63.07	63.50	62.52	62.65	1,963,452	-0.37(-0.59%)
Jan 06, 2005	62.29	63.29	61.85	63.03	1,828,709	+0.78(+1.25%)
Jan 05, 2005	62.88	63.06	62.19	62.25	1,972,871	-0.63(-1.00%)
Jan 04, 2005	64.21	64.59	62.87	62.87	2,043,382	-1.18(-1.85%)
Jan 03, 2005	64.25	64.78	63.86	64.06	2,252,429	-0.31(-0.49%)
Dec 31, 2004	64.06	64.56	63.79	64.37	1,000,106	+0.32(+0.50%)
Dec 30, 2004	64.30	64.56	64.05	64.05	840,115	-0.28(-0.44%)
Dec 29, 2004	64.33	64.49	63.95	64.33	963,476	+0.16(+0.25%)
Dec 28, 2004	63.75	64.33	63.72	64.17	1,397,532	+0.87(+1.38%)
Dec 27, 2004	62.84	63.51	62.69	63.30	1,133,148	+0.29(+0.46%)
Dec 23, 2004	63.23	63.29	62.93	63.01	615,500	-0.23(-0.36%)
Dec 22, 2004	63.26	63.29	63.09	63.24	933,519	-0.02(-0.02%)
Dec 21, 2004	62.87	63.34	62.79	63.26	1,337,617	+0.63(+1.00%)
Dec 20, 2004	62.87	63.32	62.63	62.63	1,248,399	-0.08(-0.13%)
Dec 17, 2004	62.09	62.82	62.09	62.71	1,952,855	+0.17(+0.27%)
Dec 16, 2004	62.84	63.01	62.31	62.54	1,411,529	-0.48(-0.76%)
Dec 15, 2004	62.30	63.15	62.09	63.03	1,720,391	+0.45(+0.72%)
Dec 14, 2004	62.61	62.67	62.08	62.58	1,436,908	-0.09(-0.15%)
Dec 13, 2004	62.28	62.67	61.61	62.67	2,822,797	+0.66(+1.06%)
Dec 10, 2004	60.73	62.87	60.73	62.01	4,031,297	+1.48(+2.44%)
Dec 09, 2004	59.97	60.54	59.27	60.53	1,737,005	+0.45(+0.75%)
Dec 08, 2004	60.08	60.24	59.55	60.08	1,440,963	-0.07(-0.11%)
Dec 07, 2004	60.66	61.02	60.14	60.15	1,657,729	-0.50(-0.83%)
Dec 06, 2004	59.74	60.99	59.74	60.66	1,704,301	+0.08(+0.14%)
Dec 03, 2004	60.89	61.16	60.24	60.57	1,546,403	-0.51(-0.84%)
Dec 02, 2004	60.56	61.38	60.37	61.08	2,332,752	+0.47(+0.77%)