Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.45	64.52	63.34	63.48	2,710,510	-0.57(-0.89%)
Nov 29, 2005	64.20	64.72	63.99	64.06	2,613,430	+0.20(+0.31%)
Nov 28, 2005	64.81	65.29	63.84	63.86	3,396,740	-1.06(-1.64%)
Nov 25, 2005	64.61	65.05	64.58	64.92	845,456	+0.31(+0.48%)
Nov 23, 2005	64.50	64.92	64.26	64.61	2,243,036	+0.11(+0.18%)
Nov 22, 2005	64.10	64.74	63.44	64.49	1,898,416	+0.15(+0.24%)
Nov 21, 2005	64.37	64.42	63.58	64.34	2,105,921	-0.12(-0.19%)
Nov 18, 2005	64.39	64.51	63.44	64.46	3,826,533	+1.25(+1.98%)
Nov 17, 2005	62.48	63.25	62.67	63.21	3,148,807	+0.73(+1.17%)
Nov 16, 2005	62.10	62.70	61.67	62.48	7,000,592	+0.37(+0.60%)
Nov 15, 2005	61.91	62.46	61.69	62.10	3,454,961	+0.26(+0.42%)
Nov 14, 2005	61.78	61.99	61.18	61.84	4,593,096	+0.07(+0.11%)
Nov 11, 2005	62.68	62.98	61.60	61.77	5,715,660	+0.18(+0.30%)
Nov 10, 2005	59.85	61.97	59.69	61.59	6,468,747	+1.93(+3.23%)
Nov 09, 2005	57.71	59.84	57.71	59.66	5,231,047	+2.19(+3.80%)
Nov 08, 2005	58.93	58.93	57.25	57.48	4,461,083	-1.61(-2.72%)
Nov 07, 2005	58.36	59.40	58.36	59.08	2,053,063	+0.79(+1.36%)
Nov 04, 2005	58.20	58.47	57.96	58.29	2,019,831	+0.55(+0.95%)
Nov 03, 2005	58.09	58.50	57.13	57.74	3,905,688	-0.16(-0.28%)
Nov 02, 2005	57.71	58.47	57.36	57.90	2,926,518	-0.03(-0.05%)
Nov 01, 2005	58.20	58.53	57.68	57.93	4,418,562	-0.43(-0.73%)
Oct 31, 2005	57.52	58.54	57.50	58.36	2,748,059	+0.83(+1.45%)
Oct 28, 2005	56.69	57.65	56.56	57.52	2,308,846	+0.84(+1.48%)
Oct 27, 2005	57.19	57.39	56.57	56.68	2,329,649	-0.66(-1.15%)
Oct 26, 2005	56.98	57.70	56.71	57.34	2,579,020	+0.18(+0.32%)
Oct 25, 2005	57.49	58.47	56.69	57.16	4,265,092	-0.86(-1.49%)
Oct 24, 2005	56.90	58.10	56.87	58.02	2,932,798	+1.12(+1.96%)
Oct 21, 2005	55.56	57.91	55.23	56.90	6,599,190	+1.41(+2.55%)
Oct 20, 2005	56.21	56.94	54.73	55.49	3,737,565	-0.73(-1.29%)
Oct 19, 2005	55.14	56.22	54.38	56.22	3,504,286	+1.09(+1.97%)
Oct 18, 2005	55.53	56.32	55.13	55.13	2,859,007	-0.40(-0.72%)
Oct 17, 2005	55.95	56.87	55.41	55.53	3,681,829	-0.24(-0.44%)
Oct 14, 2005	56.08	56.41	55.05	55.77	3,397,132	+0.73(+1.33%)
Oct 13, 2005	55.34	55.95	54.99	55.04	5,503,053	-0.55(-0.99%)
Oct 12, 2005	55.03	56.41	54.90	55.59	6,476,728	-0.56(-0.99%)
Oct 11, 2005	57.09	57.32	55.98	56.15	6,592,125	-1.02(-1.79%)
Oct 10, 2005	57.74	57.77	56.70	57.17	5,453,990	-0.57(-0.98%)
Oct 07, 2005	58.16	58.41	57.58	57.74	3,157,181	-0.41(-0.70%)
Oct 06, 2005	59.12	59.14	57.58	58.14	4,763,966	-0.81(-1.37%)
Oct 05, 2005	60.00	60.00	58.91	58.95	4,001,983	-1.21(-2.01%)
Oct 04, 2005	61.22	61.30	60.16	60.16	3,457,578	-1.06(-1.74%)
Oct 03, 2005	60.69	61.40	60.61	61.22	2,721,892	+0.44(+0.73%)
Sep 30, 2005	60.96	61.03	60.26	60.78	3,816,851	-0.67(-1.09%)
Sep 29, 2005	60.99	61.52	60.86	61.45	4,085,194	+0.31(+0.50%)
Sep 28, 2005	61.55	61.75	60.95	61.15	4,436,748	-0.12(-0.20%)
Sep 27, 2005	61.82	61.86	60.85	61.27	2,761,797	-0.31(-0.51%)
Sep 26, 2005	61.70	61.76	61.08	61.58	3,021,766	+0.54(+0.89%)
Sep 23, 2005	61.08	61.23	60.01	61.04	2,264,624	+0.39(+0.64%)
Sep 22, 2005	60.69	60.89	59.53	60.65	3,772,760	-0.05(-0.08%)
Sep 21, 2005	62.14	62.15	60.62	60.69	3,376,722	-1.93(-3.09%)
Sep 20, 2005	62.88	63.17	62.18	62.63	3,216,711	-0.01(-0.01%)
Sep 19, 2005	62.72	62.73	61.64	62.64	2,775,535	-0.04(-0.06%)
Sep 16, 2005	61.64	62.67	61.54	62.67	5,254,205	+1.31(+2.14%)
Sep 15, 2005	61.70	61.75	61.17	61.36	3,051,728	-0.15(-0.25%)
Sep 14, 2005	61.57	61.76	61.21	61.51	3,070,175	-0.05(-0.09%)
Sep 13, 2005	61.80	61.98	61.34	61.57	4,023,178	-0.12(-0.20%)
Sep 12, 2005	60.65	61.70	60.65	61.69	4,430,598	+1.08(+1.78%)
Sep 09, 2005	60.37	60.73	60.33	60.61	2,723,724	+0.24(+0.41%)
Sep 08, 2005	60.40	60.98	60.15	60.37	4,375,909	-0.36(-0.59%)
Sep 07, 2005	62.31	62.67	60.50	60.73	10,520,971	-0.80(-1.30%)
Sep 06, 2005	61.53	62.90	61.23	61.53	4,479,792	-1.18(-1.88%)
Sep 02, 2005	61.25	62.76	61.19	62.70	6,389,854	+1.46(+2.38%)
Sep 01, 2005	61.24	62.69	60.30	61.24	8,381,294	-1.61(-2.57%)
Aug 31, 2005	62.19	62.86	61.15	62.86	10,979,940	+0.67(+1.08%)
Aug 30, 2005	62.33	62.49	61.57	62.19	2,317,612	-0.26(-0.42%)
Aug 29, 2005	62.02	62.75	61.38	62.45	2,263,185	+0.43(+0.69%)
Aug 26, 2005	63.33	63.22	61.99	62.02	2,780,245	-1.31(-2.06%)
Aug 25, 2005	63.47	63.51	62.96	63.32	1,639,625	+0.01(+0.01%)
Aug 24, 2005	64.31	64.31	63.29	63.32	1,815,074	-0.98(-1.52%)
Aug 23, 2005	65.35	65.71	64.20	64.29	1,909,537	-1.01(-1.54%)
Aug 22, 2005	64.97	65.34	64.52	65.30	1,910,061	+0.49(+0.75%)
Aug 19, 2005	64.97	65.04	64.60	64.81	1,448,213	+0.00(+0.00%)
Aug 18, 2005	65.14	65.18	64.52	64.81	1,263,474	-0.32(-0.49%)
Aug 17, 2005	64.05	65.31	64.05	65.14	3,119,108	+1.15(+1.80%)
Aug 16, 2005	64.01	64.80	63.92	63.98	3,084,567	+0.18(+0.28%)
Aug 15, 2005	63.51	64.03	63.29	63.81	1,020,644	+0.11(+0.18%)
Aug 12, 2005	63.44	63.94	63.36	63.69	1,125,966	-0.04(-0.06%)
Aug 11, 2005	63.22	63.74	62.69	63.73	1,852,493	+0.50(+0.80%)
Aug 10, 2005	64.70	64.70	63.21	63.22	2,533,882	-1.39(-2.15%)
Aug 09, 2005	64.27	65.16	64.24	64.62	2,894,856	+0.45(+0.70%)
Aug 08, 2005	64.50	65.07	63.90	64.16	2,845,924	-0.31(-0.47%)
Aug 05, 2005	64.01	64.53	63.51	64.47	2,478,670	+0.31(+0.48%)
Aug 04, 2005	63.55	64.27	63.39	64.16	2,606,234	+0.62(+0.97%)
Aug 03, 2005	63.82	63.82	63.25	63.55	1,154,750	-0.24(-0.38%)
Aug 02, 2005	63.71	64.07	63.61	63.79	947,376	+0.08(+0.13%)
Aug 01, 2005	63.25	63.76	63.25	63.71	1,588,206	+0.65(+1.03%)
Jul 29, 2005	63.74	63.77	62.95	63.06	1,206,430	-0.83(-1.30%)
Jul 28, 2005	63.25	63.94	62.94	63.89	1,652,970	+0.39(+0.61%)
Jul 27, 2005	63.94	64.03	63.42	63.50	2,241,858	-0.44(-0.69%)
Jul 26, 2005	64.07	64.12	63.57	63.94	1,420,868	-0.06(-0.10%)
Jul 25, 2005	64.20	64.42	63.93	64.00	2,883,604	-0.89(-1.37%)
Jul 22, 2005	64.10	65.01	63.90	64.89	3,118,061	+0.56(+0.87%)
Jul 21, 2005	63.44	64.85	63.35	64.33	5,023,412	+2.38(+3.85%)
Jul 20, 2005	62.12	62.48	61.78	61.95	2,146,087	-0.16(-0.26%)
Jul 19, 2005	62.79	62.87	62.10	62.11	1,439,578	-0.26(-0.42%)
Jul 18, 2005	62.71	62.71	62.35	62.37	1,355,058	-0.44(-0.69%)
Jul 15, 2005	63.17	63.17	62.55	62.80	1,301,154	-0.17(-0.27%)
Jul 14, 2005	63.78	63.78	62.37	62.97	2,691,015	-0.44(-0.70%)
Jul 13, 2005	63.13	63.50	63.06	63.42	1,874,866	+0.11(+0.18%)
Jul 12, 2005	63.12	63.57	62.83	63.30	2,202,477	+0.34(+0.53%)
Jul 11, 2005	62.60	63.69	62.48	62.96	3,424,084	+0.41(+0.65%)
Jul 08, 2005	62.08	62.60	61.58	62.56	2,443,475	+0.30(+0.48%)
Jul 07, 2005	60.53	62.31	60.03	62.26	4,270,718	+1.41(+2.31%)
Jul 06, 2005	60.27	61.36	60.26	60.86	3,644,149	+0.47(+0.78%)
Jul 05, 2005	60.19	60.60	60.16	60.38	2,797,384	+0.15(+0.25%)
Jul 01, 2005	61.15	61.54	60.01	60.23	4,811,590	-0.92(-1.51%)
Jun 30, 2005	60.01	61.54	59.88	61.15	17,732,208	+4.68(+8.28%)
Jun 29, 2005	56.83	56.97	56.32	56.48	2,727,257	-0.35(-0.62%)
Jun 28, 2005	56.41	56.91	56.12	56.83	1,767,058	+0.56(+0.99%)
Jun 27, 2005	55.88	56.33	55.75	56.27	1,679,660	+0.20(+0.35%)
Jun 24, 2005	55.88	56.41	55.88	56.07	2,498,688	+0.20(+0.36%)
Jun 23, 2005	56.71	56.92	55.49	55.87	2,625,336	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,565,179	-0.27(-0.47%)
Jun 21, 2005	57.19	57.47	56.86	57.16	1,602,860	-0.15(-0.25%)
Jun 20, 2005	57.05	57.54	57.00	57.31	1,718,518	+0.00(+0.00%)
Jun 17, 2005	57.56	57.57	57.10	57.31	2,914,482	+0.06(+0.11%)
Jun 16, 2005	57.39	57.45	56.82	57.25	1,858,250	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.79	57.39	2,043,382	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.50	56.87	1,540,452	-0.19(-0.33%)
Jun 13, 2005	56.76	57.35	56.59	57.06	1,490,996	+0.08(+0.15%)
Jun 10, 2005	57.44	57.44	56.82	56.97	1,459,726	-0.60(-1.04%)
Jun 09, 2005	57.24	57.86	56.94	57.57	1,348,517	+0.34(+0.59%)
Jun 08, 2005	57.86	57.86	57.14	57.23	1,561,516	-0.09(-0.16%)
Jun 07, 2005	57.42	58.02	57.22	57.32	2,577,320	+0.19(+0.33%)
Jun 06, 2005	56.94	57.21	56.67	57.13	1,977,179	-0.14(-0.24%)
Jun 03, 2005	57.68	57.78	56.65	57.27	1,883,370	-0.41(-0.70%)
Jun 02, 2005	58.01	58.01	57.39	57.68	1,231,681	-0.05(-0.09%)
Jun 01, 2005	57.37	58.06	57.22	57.73	2,560,311	+0.10(+0.17%)
May 31, 2005	55.73	57.63	55.73	57.63	6,364,210	+0.41(+0.71%)
May 27, 2005	57.08	57.29	56.95	57.22	2,414,299	+0.38(+0.67%)
May 26, 2005	56.55	57.16	56.22	56.84	2,840,821	+0.29(+0.51%)
May 25, 2005	57.00	57.00	56.29	56.55	2,164,012	-0.16(-0.28%)
May 24, 2005	56.52	56.78	56.09	56.71	1,766,142	+0.06(+0.11%)
May 23, 2005	56.82	57.01	56.56	56.65	2,676,754	-0.17(-0.30%)
May 20, 2005	56.83	56.91	56.48	56.82	1,556,021	-0.13(-0.23%)
May 19, 2005	56.98	57.33	56.61	56.95	2,527,210	+0.24(+0.42%)
May 18, 2005	55.95	57.07	55.95	56.71	3,775,376	+0.72(+1.28%)
May 17, 2005	55.41	56.06	54.86	55.99	2,359,872	+0.44(+0.78%)
May 16, 2005	54.38	55.61	54.38	55.56	3,142,265	+1.28(+2.35%)
May 13, 2005	54.31	54.93	53.90	54.28	2,546,704	-0.15(-0.28%)
May 12, 2005	55.00	55.62	54.33	54.43	2,665,764	-0.57(-1.03%)
May 11, 2005	54.69	55.31	54.30	55.00	2,472,652	+0.67(+1.24%)
May 10, 2005	54.40	54.73	54.31	54.33	2,607,804	-0.48(-0.88%)
May 09, 2005	54.66	55.25	54.16	54.81	2,391,926	+0.11(+0.21%)
May 06, 2005	55.41	55.60	54.69	54.69	2,402,655	-0.34(-0.61%)
May 05, 2005	55.53	55.98	54.66	55.03	2,927,303	-0.38(-0.69%)
May 04, 2005	54.80	55.98	54.72	55.41	3,575,199	+0.71(+1.30%)
May 03, 2005	54.65	55.42	54.49	54.70	2,278,885	-0.11(-0.21%)
May 02, 2005	54.32	54.95	54.31	54.82	2,060,129	+0.63(+1.17%)
Apr 29, 2005	54.47	54.53	53.01	54.18	4,095,661	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.23	2,224,065	-0.50(-0.92%)
Apr 27, 2005	54.30	55.04	53.88	54.73	2,426,598	+0.47(+0.87%)
Apr 26, 2005	54.88	55.13	54.26	54.26	1,858,381	-0.61(-1.11%)
Apr 25, 2005	54.13	55.38	53.96	54.87	2,657,129	+0.87(+1.61%)
Apr 22, 2005	54.53	55.35	53.68	54.00	3,888,941	-0.75(-1.37%)
Apr 21, 2005	55.26	55.28	52.81	54.75	11,287,010	-0.47(-0.84%)
Apr 20, 2005	56.10	56.77	55.21	55.21	2,987,749	-0.92(-1.65%)
Apr 19, 2005	55.63	56.36	55.31	56.14	1,914,771	+0.47(+0.84%)
Apr 18, 2005	55.67	56.25	55.45	55.67	2,769,255	-0.12(-0.22%)
Apr 15, 2005	56.58	56.89	55.45	55.80	3,454,307	-0.94(-1.66%)
Apr 14, 2005	56.77	57.16	56.59	56.74	2,911,865	-0.23(-0.40%)
Apr 13, 2005	57.31	57.69	56.71	56.96	2,751,723	-0.28(-0.49%)
Apr 12, 2005	56.37	57.68	56.05	57.25	2,936,854	+0.65(+1.15%)
Apr 11, 2005	56.77	57.06	56.22	56.60	1,766,535	-0.24(-0.42%)
Apr 08, 2005	57.55	57.56	56.45	56.83	1,696,800	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.98	57.54	1,716,948	+0.08(+0.15%)
Apr 06, 2005	57.39	57.83	57.33	57.45	1,279,043	+0.05(+0.09%)
Apr 05, 2005	57.33	57.86	57.21	57.40	1,472,417	+0.21(+0.36%)
Apr 04, 2005	57.15	57.71	56.33	57.19	2,406,580	+0.11(+0.20%)
Apr 01, 2005	58.09	58.85	56.79	57.08	3,358,143	-0.07(-0.12%)
Mar 31, 2005	57.13	57.32	56.71	57.15	2,761,405	+0.05(+0.08%)
Mar 30, 2005	56.47	57.10	56.32	57.10	2,168,591	+0.73(+1.29%)
Mar 29, 2005	56.38	56.85	55.91	56.38	2,917,229	-0.31(-0.54%)
Mar 28, 2005	57.67	57.67	56.42	56.68	3,387,319	-0.68(-1.19%)
Mar 24, 2005	57.98	58.30	57.20	57.36	2,524,986	-0.58(-1.00%)
Mar 23, 2005	57.82	58.14	57.17	57.94	3,423,168	+0.13(+0.22%)
Mar 22, 2005	58.78	59.02	57.65	57.81	2,730,658	-1.01(-1.72%)
Mar 21, 2005	58.58	59.21	58.38	58.82	2,529,303	+0.24(+0.42%)
Mar 18, 2005	58.93	58.93	58.01	58.58	3,701,193	-0.22(-0.38%)
Mar 17, 2005	59.04	59.20	58.41	58.80	2,452,372	-0.05(-0.09%)
Mar 16, 2005	59.77	59.77	58.70	58.85	3,573,629	-0.92(-1.53%)
Mar 15, 2005	60.66	60.66	59.66	59.77	3,908,566	-0.62(-1.03%)
Mar 14, 2005	59.81	60.48	59.65	60.39	2,758,395	+0.86(+1.45%)
Mar 11, 2005	60.16	60.62	59.04	59.53	3,214,225	-0.63(-1.05%)
Mar 10, 2005	59.96	60.34	59.48	60.16	2,900,351	+0.24(+0.40%)
Mar 09, 2005	60.19	61.18	59.81	59.92	5,855,523	-0.27(-0.44%)
Mar 08, 2005	58.55	60.19	58.55	60.19	9,125,353	+2.10(+3.62%)
Mar 07, 2005	57.40	59.42	57.32	58.09	12,593,137	-1.59(-2.66%)
Mar 04, 2005	58.85	59.97	58.84	59.68	2,666,418	+1.13(+1.93%)
Mar 03, 2005	59.04	59.23	58.29	58.55	2,209,150	+0.05(+0.08%)
Mar 02, 2005	58.36	59.08	58.30	58.50	1,356,759	-0.16(-0.27%)
Mar 01, 2005	58.94	59.22	58.33	58.66	1,819,392	+0.05(+0.09%)
Feb 28, 2005	59.04	59.08	58.44	58.61	2,349,143	-0.51(-0.87%)
Feb 25, 2005	57.85	59.27	57.78	59.12	1,766,665	+1.03(+1.78%)
Feb 24, 2005	57.48	58.13	57.29	58.09	1,676,913	+0.44(+0.77%)
Feb 23, 2005	57.32	58.43	57.09	57.65	3,131,275	+0.32(+0.56%)
Feb 22, 2005	58.36	58.93	57.04	57.32	3,173,927	-1.39(-2.37%)
Feb 18, 2005	59.46	59.47	58.52	58.72	2,151,582	-0.81(-1.36%)
Feb 17, 2005	59.92	60.23	59.27	59.53	1,670,109	-0.57(-0.95%)
Feb 16, 2005	59.81	60.30	59.66	60.10	1,113,668	+0.10(+0.17%)
Feb 15, 2005	60.00	60.37	59.74	60.00	2,229,691	-0.27(-0.44%)
Feb 14, 2005	59.93	60.46	59.82	60.27	1,392,215	+0.34(+0.57%)
Feb 11, 2005	59.16	60.17	58.59	59.92	1,618,560	+0.92(+1.55%)
Feb 10, 2005	58.80	59.24	58.42	59.01	2,365,498	+0.28(+0.48%)
Feb 09, 2005	59.13	59.79	58.55	58.72	2,724,247	-0.37(-0.63%)
Feb 08, 2005	59.45	59.85	59.01	59.10	1,972,207	-0.96(-1.59%)
Feb 07, 2005	60.04	60.56	59.90	60.05	931,414	-0.20(-0.33%)
Feb 04, 2005	59.83	60.32	59.69	60.25	1,792,571	+0.31(+0.52%)
Feb 03, 2005	59.98	60.47	59.75	59.94	1,539,667	-0.04(-0.06%)
Feb 02, 2005	60.60	60.60	59.61	59.98	1,884,810	-0.76(-1.25%)
Feb 01, 2005	59.75	60.86	59.62	60.73	2,475,007	+0.90(+1.51%)
Jan 31, 2005	59.58	60.11	59.30	59.83	1,681,361	+0.50(+0.85%)
Jan 28, 2005	59.44	59.57	58.81	59.33	1,779,226	+0.00(+0.00%)
Jan 27, 2005	60.09	60.24	59.33	59.33	2,067,324	-0.86(-1.43%)
Jan 26, 2005	59.21	60.37	59.01	60.19	2,119,528	+1.29(+2.19%)
Jan 25, 2005	59.08	59.43	58.66	58.90	2,299,164	+0.24(+0.40%)
Jan 24, 2005	59.86	59.92	58.60	58.66	2,976,628	-1.25(-2.09%)
Jan 21, 2005	60.13	60.95	59.92	59.92	3,809,786	-0.21(-0.34%)
Jan 20, 2005	60.19	60.94	59.31	60.12	9,572,155	-2.63(-4.19%)
Jan 19, 2005	63.39	63.53	62.51	62.75	2,130,910	-0.63(-1.00%)
Jan 18, 2005	62.39	63.50	62.38	63.39	1,639,755	+0.62(+0.99%)
Jan 14, 2005	62.75	62.96	62.36	62.77	1,178,693	+0.06(+0.10%)
Jan 13, 2005	63.03	63.39	62.64	62.70	1,664,876	-0.33(-0.52%)
Jan 12, 2005	62.58	63.03	61.86	63.03	1,391,038	+0.29(+0.46%)
Jan 11, 2005	62.52	63.13	62.33	62.74	1,572,899	-0.17(-0.27%)
Jan 10, 2005	62.45	63.33	62.41	62.91	1,190,599	+0.27(+0.43%)
Jan 07, 2005	63.06	63.49	62.51	62.64	1,963,703	-0.37(-0.59%)
Jan 06, 2005	62.28	63.28	61.84	63.02	1,828,943	+0.78(+1.25%)
Jan 05, 2005	62.87	63.05	62.19	62.24	1,973,123	-0.63(-1.00%)
Jan 04, 2005	64.20	64.58	62.87	62.87	2,043,643	-1.18(-1.85%)
Jan 03, 2005	64.24	64.78	63.85	64.05	2,252,718	-0.31(-0.49%)
Dec 31, 2004	64.05	64.55	63.78	64.36	1,000,234	+0.32(+0.50%)
Dec 30, 2004	64.29	64.55	64.04	64.04	840,222	-0.28(-0.44%)
Dec 29, 2004	64.33	64.49	63.94	64.33	963,600	+0.16(+0.25%)
Dec 28, 2004	63.74	64.32	63.71	64.16	1,397,711	+0.87(+1.38%)
Dec 27, 2004	62.83	63.50	62.68	63.29	1,133,293	+0.29(+0.46%)
Dec 23, 2004	63.22	63.28	62.92	63.00	615,579	-0.23(-0.36%)
Dec 22, 2004	63.25	63.29	63.08	63.23	933,639	-0.02(-0.02%)
Dec 21, 2004	62.87	63.34	62.78	63.25	1,337,788	+0.63(+1.00%)
Dec 20, 2004	62.86	63.32	62.62	62.62	1,248,559	-0.08(-0.13%)
Dec 17, 2004	62.08	62.81	62.08	62.70	1,953,105	+0.17(+0.27%)
Dec 16, 2004	62.83	63.00	62.30	62.54	1,411,710	-0.48(-0.76%)
Dec 15, 2004	62.29	63.14	62.09	63.02	1,720,612	+0.45(+0.72%)
Dec 14, 2004	62.60	62.67	62.07	62.57	1,437,092	-0.09(-0.15%)
Dec 13, 2004	62.28	62.66	61.60	62.66	2,823,159	+0.66(+1.06%)
Dec 10, 2004	60.73	62.87	60.73	62.00	4,031,813	+1.48(+2.44%)
Dec 09, 2004	59.96	60.53	59.27	60.53	1,737,228	+0.45(+0.75%)
Dec 08, 2004	60.08	60.23	59.54	60.08	1,441,148	-0.07(-0.11%)
Dec 07, 2004	60.66	61.01	60.13	60.14	1,657,942	-0.50(-0.83%)
Dec 06, 2004	59.73	60.99	59.73	60.65	1,704,519	+0.08(+0.14%)
Dec 03, 2004	60.88	61.15	60.23	60.56	1,546,601	-0.51(-0.84%)
Dec 02, 2004	60.56	61.37	60.36	61.08	2,333,051	+0.47(+0.77%)