Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	55.60	56.84	55.60	56.32	2,162,335	-0.22(-0.39%)
Feb 26, 2004	56.18	57.03	55.74	56.54	2,401,561	+0.18(+0.33%)
Feb 25, 2004	54.79	56.50	54.69	56.36	2,565,441	+1.68(+3.07%)
Feb 24, 2004	55.62	55.62	54.17	54.67	3,284,127	-1.06(-1.90%)
Feb 23, 2004	56.74	56.74	55.54	55.73	2,347,312	-0.90(-1.59%)
Feb 20, 2004	57.53	57.57	56.11	56.63	2,536,558	-0.90(-1.56%)
Feb 19, 2004	57.41	57.93	57.26	57.53	1,886,690	+0.48(+0.84%)
Feb 18, 2004	57.31	57.51	56.86	57.06	1,258,547	-0.37(-0.64%)
Feb 17, 2004	58.53	58.53	56.66	57.42	3,356,209	-0.75(-1.29%)
Feb 13, 2004	58.51	58.59	57.60	58.17	1,589,571	-0.36(-0.61%)
Feb 12, 2004	58.77	59.09	58.35	58.53	1,708,871	-0.56(-0.94%)
Feb 11, 2004	58.01	59.32	57.17	59.09	3,054,695	+1.69(+2.94%)
Feb 10, 2004	57.60	57.75	57.06	57.40	1,350,847	-0.20(-0.35%)
Feb 09, 2004	58.13	58.73	57.53	57.60	2,217,589	+0.55(+0.96%)
Feb 06, 2004	55.30	57.22	55.23	57.05	1,706,485	+1.58(+2.86%)
Feb 05, 2004	56.20	56.37	55.01	55.46	2,289,043	-0.73(-1.30%)
Feb 04, 2004	56.14	56.75	55.96	56.20	1,549,009	-0.94(-1.64%)
Feb 03, 2004	56.86	57.29	56.74	57.14	1,986,901	+0.21(+0.38%)
Feb 02, 2004	56.50	57.57	56.34	56.92	2,138,977	+0.32(+0.56%)
Jan 30, 2004	56.06	57.14	55.76	56.60	2,852,011	+1.18(+2.13%)
Jan 29, 2004	55.98	56.04	55.02	55.42	3,316,275	-0.64(-1.14%)
Jan 28, 2004	58.15	58.26	55.66	56.06	3,403,677	-2.24(-3.84%)
Jan 27, 2004	58.53	58.61	57.84	58.30	2,990,650	-0.35(-0.60%)
Jan 26, 2004	57.93	58.73	57.25	58.65	5,054,280	-0.33(-0.55%)
Jan 23, 2004	58.61	59.17	58.42	58.98	4,032,825	-0.07(-0.12%)
Jan 22, 2004	56.41	59.09	56.41	59.05	8,272,855	+3.42(+6.16%)
Jan 21, 2004	54.27	55.78	54.05	55.62	5,804,109	+1.55(+2.87%)
Jan 20, 2004	54.15	55.54	53.58	54.07	6,665,075	+0.50(+0.94%)
Jan 16, 2004	53.43	53.75	53.24	53.57	3,771,748	+0.14(+0.25%)
Jan 15, 2004	51.76	53.87	51.74	53.43	7,244,368	+1.84(+3.57%)
Jan 14, 2004	51.22	51.63	50.69	51.59	1,970,074	+0.37(+0.73%)
Jan 13, 2004	51.08	51.49	50.53	51.22	2,472,136	+0.09(+0.17%)
Jan 12, 2004	51.18	51.55	50.94	51.13	3,625,951	+0.15(+0.30%)
Jan 09, 2004	51.50	51.50	50.89	50.98	3,084,080	-0.65(-1.25%)
Jan 08, 2004	50.96	51.73	50.71	51.63	4,614,379	+0.73(+1.44%)
Jan 07, 2004	50.67	50.92	50.37	50.89	3,051,807	+0.16(+0.31%)
Jan 06, 2004	49.73	50.85	49.47	50.73	4,191,933	+0.96(+1.94%)
Jan 05, 2004	49.05	50.18	48.77	49.77	3,742,613	+1.81(+3.77%)
Jan 02, 2004	48.84	49.05	47.81	47.96	1,688,778	-0.84(-1.73%)
Dec 31, 2003	48.55	48.97	48.35	48.81	1,234,059	+0.17(+0.34%)
Dec 30, 2003	48.89	49.01	48.46	48.64	1,239,333	-0.33(-0.68%)
Dec 29, 2003	48.26	49.14	48.26	48.97	1,666,802	+0.85(+1.77%)
Dec 26, 2003	48.32	48.42	47.93	48.12	351,996	-0.18(-0.36%)
Dec 24, 2003	48.06	48.56	47.87	48.30	499,174	-0.02(-0.03%)
Dec 23, 2003	48.34	48.34	47.86	48.31	1,333,768	+0.12(+0.25%)
Dec 22, 2003	47.55	48.24	47.55	48.19	2,817,100	+0.64(+1.36%)
Dec 19, 2003	47.21	47.70	46.87	47.55	3,178,641	+0.33(+0.71%)
Dec 18, 2003	45.02	47.29	45.80	47.21	4,312,488	+2.19(+4.86%)
Dec 17, 2003	44.99	45.20	44.63	45.02	1,546,498	+0.03(+0.07%)
Dec 16, 2003	44.16	45.07	44.16	44.99	2,582,394	+0.83(+1.88%)
Dec 15, 2003	44.79	45.59	44.06	44.16	3,109,824	-0.63(-1.40%)
Dec 12, 2003	44.90	44.90	44.51	44.79	1,656,881	+0.21(+0.46%)
Dec 11, 2003	44.24	44.99	44.22	44.59	3,745,878	+0.55(+1.25%)
Dec 10, 2003	45.53	45.66	43.92	44.04	4,651,048	-1.90(-4.13%)
Dec 09, 2003	47.14	47.14	45.92	45.93	2,369,539	-1.11(-2.37%)
Dec 08, 2003	47.11	47.45	46.70	47.05	1,596,101	-0.06(-0.14%)
Dec 05, 2003	47.30	47.30	46.99	47.11	1,305,262	-0.75(-1.56%)
Dec 04, 2003	48.06	48.09	47.60	47.86	1,418,910	-0.20(-0.41%)
Dec 03, 2003	47.65	48.58	47.54	48.06	2,391,515	+0.65(+1.36%)
Dec 02, 2003	47.91	47.94	47.38	47.41	2,059,486	-0.53(-1.10%)
Dec 01, 2003	47.79	48.06	47.58	47.94	2,018,673	+0.38(+0.80%)
Nov 28, 2003	47.46	47.66	47.09	47.56	749,200	-0.01(-0.02%)
Nov 26, 2003	46.90	47.56	46.62	47.56	1,985,771	+0.83(+1.77%)
Nov 25, 2003	46.78	47.47	46.73	46.74	2,018,170	+0.09(+0.19%)
Nov 24, 2003	45.25	46.78	45.23	46.65	2,919,949	+1.66(+3.68%)
Nov 21, 2003	45.41	45.87	45.00	44.99	2,353,590	-0.41(-0.91%)
Nov 20, 2003	46.07	46.39	45.39	45.41	2,043,914	-0.81(-1.76%)
Nov 19, 2003	45.83	46.27	45.03	46.22	2,406,333	+0.31(+0.68%)
Nov 18, 2003	46.54	46.56	45.80	45.91	1,965,302	-0.24(-0.52%)
Nov 17, 2003	45.67	46.86	45.57	46.15	3,200,868	-0.72(-1.53%)
Nov 14, 2003	47.82	48.14	46.86	46.86	1,943,451	-0.97(-2.03%)
Nov 13, 2003	48.12	48.12	47.66	47.83	2,313,657	-0.28(-0.58%)
Nov 12, 2003	47.42	48.17	47.38	48.11	1,963,669	+0.76(+1.60%)
Nov 11, 2003	47.21	47.82	47.36	47.36	2,623,458	+0.15(+0.32%)
Nov 10, 2003	47.66	47.91	47.09	47.21	2,767,999	-0.57(-1.20%)
Nov 07, 2003	48.65	48.90	47.77	47.78	2,453,676	-0.76(-1.56%)
Nov 06, 2003	48.80	48.81	47.83	48.54	2,654,602	-0.26(-0.54%)
Nov 05, 2003	49.13	49.13	48.36	48.80	2,249,612	-0.33(-0.68%)
Nov 04, 2003	48.75	49.32	48.75	49.13	3,036,235	-0.09(-0.18%)
Nov 03, 2003	48.42	49.32	48.17	49.22	3,829,473	+0.80(+1.66%)
Oct 31, 2003	47.65	48.89	47.55	48.42	4,733,051	+0.66(+1.38%)
Oct 30, 2003	50.47	49.29	47.37	47.76	8,572,234	-2.72(-5.38%)
Oct 29, 2003	51.06	51.06	50.27	50.47	3,833,155	-0.59(-1.15%)
Oct 28, 2003	49.69	50.93	49.16	51.06	4,108,800	+1.90(+3.85%)
Oct 27, 2003	49.45	50.05	48.93	49.16	2,013,524	-0.18(-0.36%)
Oct 24, 2003	49.75	49.75	48.92	49.34	2,869,592	-0.41(-0.83%)
Oct 23, 2003	47.78	50.48	47.78	49.75	5,941,115	+1.90(+3.96%)
Oct 22, 2003	49.20	49.20	47.85	47.86	3,511,424	-1.34(-2.72%)
Oct 21, 2003	48.70	49.24	48.62	49.20	2,901,740	+0.57(+1.18%)
Oct 20, 2003	48.18	48.69	48.09	48.62	2,125,163	+0.45(+0.93%)
Oct 17, 2003	48.82	49.24	48.02	48.18	1,991,925	-0.64(-1.32%)
Oct 16, 2003	48.30	48.92	48.19	48.82	2,909,024	+0.05(+0.10%)
Oct 15, 2003	49.47	49.57	48.53	48.77	2,618,687	-0.88(-1.76%)
Oct 14, 2003	50.17	49.75	49.17	49.65	3,469,983	-0.52(-1.03%)
Oct 13, 2003	49.36	50.45	49.36	50.17	1,981,502	+0.81(+1.65%)
Oct 10, 2003	50.39	50.40	49.20	49.36	4,396,877	-1.04(-2.05%)
Oct 09, 2003	48.42	50.57	48.42	50.39	4,654,313	+1.97(+4.06%)
Oct 08, 2003	48.23	48.97	47.90	48.42	3,118,865	+0.19(+0.40%)
Oct 07, 2003	48.07	48.34	47.58	48.23	3,340,511	+0.17(+0.35%)
Oct 06, 2003	47.54	48.18	47.54	48.07	2,384,985	+0.53(+1.11%)
Oct 03, 2003	47.94	48.38	47.42	47.54	3,116,982	+0.35(+0.74%)
Oct 02, 2003	46.84	47.30	46.76	47.19	2,408,343	+0.52(+1.11%)
Oct 01, 2003	45.42	46.70	45.41	46.67	2,562,427	+1.25(+2.75%)
Sep 30, 2003	45.63	46.16	44.86	45.42	2,849,123	-0.57(-1.25%)
Sep 29, 2003	44.80	46.03	44.74	46.00	2,796,129	+1.19(+2.67%)
Sep 26, 2003	45.76	45.87	44.70	44.80	3,222,593	-0.96(-2.09%)
Sep 25, 2003	46.57	46.96	45.93	45.76	3,041,007	-0.80(-1.73%)
Sep 24, 2003	47.74	47.88	46.45	46.56	3,667,392	-1.38(-2.87%)
Sep 23, 2003	48.10	48.24	47.71	47.94	3,848,099	-0.29(-0.59%)
Sep 22, 2003	49.05	48.87	47.98	48.22	2,945,065	-0.83(-1.69%)
Sep 19, 2003	49.01	49.29	48.10	49.05	3,144,609	+0.04(+0.08%)
Sep 18, 2003	48.46	49.23	47.84	49.01	3,912,144	+0.56(+1.15%)
Sep 17, 2003	47.76	49.01	47.68	48.46	3,831,397	+0.68(+1.42%)
Sep 16, 2003	47.05	47.86	46.90	47.78	3,200,868	+0.72(+1.54%)
Sep 15, 2003	46.79	47.33	46.73	47.05	2,744,265	+0.33(+0.72%)
Sep 12, 2003	46.19	46.82	45.51	46.72	3,031,086	+0.34(+0.74%)
Sep 11, 2003	46.91	47.14	46.21	46.38	4,052,667	-0.53(-1.14%)
Sep 10, 2003	46.00	47.95	45.72	46.91	11,993,116	+2.28(+5.10%)
Sep 09, 2003	43.97	44.83	43.30	44.63	3,649,685	+0.52(+1.17%)
Sep 08, 2003	43.52	44.16	43.40	44.12	2,712,242	+1.18(+2.74%)
Sep 05, 2003	42.81	44.32	42.56	42.94	3,185,045	+0.13(+0.30%)
Sep 04, 2003	43.12	43.12	42.43	42.81	3,579,487	-0.31(-0.72%)
Sep 03, 2003	44.24	44.43	42.92	43.12	4,471,722	-1.12(-2.54%)
Sep 02, 2003	42.28	44.28	42.27	44.24	3,575,217	+1.72(+4.05%)
Aug 29, 2003	41.93	42.52	41.85	42.52	1,420,292	+0.41(+0.96%)
Aug 28, 2003	41.72	42.20	40.96	42.12	1,850,649	+0.42(+1.01%)
Aug 27, 2003	42.00	42.27	41.53	41.70	2,204,529	-0.30(-0.72%)
Aug 26, 2003	41.66	42.13	41.17	42.00	2,571,343	+0.37(+0.90%)
Aug 25, 2003	41.14	41.74	40.77	41.62	2,806,677	+0.49(+1.18%)
Aug 22, 2003	41.57	41.65	41.02	41.14	2,867,834	+0.21(+0.51%)
Aug 21, 2003	40.85	41.32	40.49	40.93	2,427,933	+0.20(+0.49%)
Aug 20, 2003	40.41	41.09	40.12	40.73	2,829,030	+0.36(+0.89%)
Aug 19, 2003	40.28	40.47	39.70	40.37	1,953,498	+0.40(+1.00%)
Aug 18, 2003	39.79	40.21	39.36	39.98	2,464,351	+0.35(+0.88%)
Aug 15, 2003	39.43	39.69	38.88	39.62	1,033,384	-0.10(-0.24%)
Aug 14, 2003	39.45	40.13	39.36	39.72	1,843,616	+0.05(+0.12%)
Aug 13, 2003	40.21	40.21	39.43	39.67	2,907,768	-0.53(-1.33%)
Aug 12, 2003	40.37	41.01	39.98	40.21	11,079,282	+1.91(+4.99%)
Aug 11, 2003	38.08	38.84	38.08	38.29	3,142,725	+0.22(+0.59%)
Aug 08, 2003	37.43	38.25	37.43	38.07	2,464,351	+0.80(+2.16%)
Aug 07, 2003	37.05	37.33	36.47	37.27	3,176,004	+0.21(+0.58%)
Aug 06, 2003	36.85	37.56	36.38	37.05	3,885,647	+0.51(+1.39%)
Aug 05, 2003	37.43	37.83	36.48	36.54	3,323,809	-1.04(-2.75%)
Aug 04, 2003	37.63	38.02	36.27	37.58	3,684,596	-0.05(-0.13%)
Aug 01, 2003	37.75	38.37	37.52	37.63	2,753,307	-0.53(-1.38%)
Jul 31, 2003	38.54	39.12	38.05	38.15	3,176,883	+0.23(+0.61%)
Jul 30, 2003	38.49	38.75	37.56	37.92	3,321,800	-0.57(-1.47%)
Jul 29, 2003	39.26	39.35	38.30	38.49	3,208,654	-0.77(-1.97%)
Jul 28, 2003	39.66	39.70	39.10	39.26	2,632,751	-0.41(-1.02%)
Jul 25, 2003	38.22	39.74	38.22	39.66	3,759,441	+1.44(+3.77%)
Jul 24, 2003	38.30	39.01	38.06	38.22	3,012,626	+0.10(+0.25%)
Jul 23, 2003	38.55	38.55	37.88	38.13	3,567,306	-0.42(-1.09%)
Jul 22, 2003	39.47	39.50	37.98	38.55	4,349,157	-0.66(-1.69%)
Jul 21, 2003	39.10	39.73	38.97	39.21	3,273,578	+0.22(+0.57%)
Jul 18, 2003	38.94	39.43	37.74	38.99	9,719,770	+0.59(+1.53%)
Jul 17, 2003	40.21	40.69	35.44	38.40	25,374,000	-5.65(-12.83%)
Jul 16, 2003	43.24	44.28	42.56	44.05	6,050,117	+2.06(+4.91%)
Jul 15, 2003	43.88	44.11	41.75	41.99	5,746,217	-1.83(-4.18%)
Jul 14, 2003	42.09	44.51	42.01	43.82	7,160,984	+2.61(+6.34%)
Jul 11, 2003	40.37	41.29	39.90	41.21	2,863,816	+0.82(+2.03%)
Jul 10, 2003	41.23	41.23	40.01	40.39	3,008,859	-0.84(-2.03%)
Jul 09, 2003	41.41	41.61	40.87	41.23	2,291,429	-0.22(-0.54%)
Jul 08, 2003	40.73	41.57	40.73	41.45	3,274,583	+0.73(+1.80%)
Jul 07, 2003	39.86	40.99	39.82	40.72	3,777,650	+1.50(+3.82%)
Jul 03, 2003	39.23	39.70	38.55	39.22	1,705,355	-0.01(-0.02%)
Jul 02, 2003	39.00	39.75	38.42	39.23	3,701,173	+0.23(+0.59%)
Jul 01, 2003	39.16	39.16	37.71	39.00	4,057,941	-0.17(-0.43%)
Jun 30, 2003	39.22	39.50	38.86	39.16	2,502,652	+0.24(+0.61%)
Jun 27, 2003	39.78	40.05	38.80	38.92	2,988,264	-0.85(-2.14%)
Jun 26, 2003	38.78	39.89	38.66	39.78	3,131,298	+1.04(+2.67%)
Jun 25, 2003	39.14	39.94	38.46	38.74	4,084,815	-0.68(-1.72%)
Jun 24, 2003	38.80	39.70	38.54	39.42	3,629,342	+0.74(+1.91%)
Jun 23, 2003	39.53	39.58	38.37	38.68	3,720,009	-0.85(-2.16%)
Jun 20, 2003	40.65	40.99	39.40	39.53	5,634,201	-0.90(-2.23%)
Jun 19, 2003	41.37	41.80	40.15	40.43	3,252,481	-0.86(-2.08%)
Jun 18, 2003	41.73	41.75	40.69	41.29	3,296,559	-0.44(-1.05%)
Jun 17, 2003	42.59	42.59	41.37	41.73	4,039,481	-0.87(-2.04%)
Jun 16, 2003	42.28	42.80	42.13	42.59	2,880,894	+0.45(+1.06%)
Jun 13, 2003	42.64	42.65	41.60	42.15	4,247,062	-0.64(-1.49%)
Jun 12, 2003	42.48	43.28	41.49	42.79	5,496,191	+0.44(+1.03%)
Jun 11, 2003	40.21	42.39	40.07	42.35	4,323,790	+1.99(+4.93%)
Jun 10, 2003	40.33	40.81	39.42	40.36	4,940,632	+0.50(+1.26%)
Jun 09, 2003	41.25	41.48	39.56	39.86	5,377,896	-2.07(-4.94%)
Jun 06, 2003	42.72	43.79	41.73	41.93	6,212,113	-0.41(-0.96%)
Jun 05, 2003	40.73	42.55	40.73	42.33	5,946,892	+0.94(+2.27%)
Jun 04, 2003	39.86	41.49	39.62	41.39	5,865,894	+1.62(+4.08%)
Jun 03, 2003	40.63	41.46	39.46	39.77	8,693,543	-1.25(-3.05%)
Jun 02, 2003	39.02	41.26	38.42	41.02	9,911,152	+2.66(+6.93%)
May 30, 2003	37.73	38.43	37.44	38.36	3,856,262	+0.63(+1.67%)
May 29, 2003	39.11	39.46	37.36	37.73	6,454,605	-1.36(-3.48%)
May 28, 2003	37.37	39.19	37.37	39.09	7,474,302	+1.72(+4.60%)
May 27, 2003	35.79	37.63	35.36	37.37	6,011,565	+1.58(+4.40%)
May 23, 2003	35.61	35.91	35.28	35.79	3,610,505	+0.18(+0.51%)
May 22, 2003	35.12	35.84	34.88	35.61	5,824,578	+0.36(+1.02%)
May 21, 2003	34.11	35.26	33.61	35.25	5,585,603	+1.15(+3.36%)
May 20, 2003	34.07	34.87	33.74	34.11	4,404,286	+0.05(+0.14%)
May 19, 2003	35.24	35.32	33.76	34.06	5,346,124	-1.65(-4.62%)
May 16, 2003	35.37	35.99	35.20	35.71	6,031,406	+0.00(+0.00%)
May 15, 2003	36.63	37.04	35.66	35.71	8,160,086	-0.40(-1.10%)
May 14, 2003	37.51	38.19	36.01	36.10	10,888,654	-1.32(-3.53%)
May 13, 2003	36.59	38.28	36.58	37.43	5,653,666	+0.28(+0.75%)
May 12, 2003	36.42	37.33	35.83	37.15	8,782,202	+1.39(+3.87%)
May 09, 2003	36.05	36.15	34.38	35.76	8,531,547	+0.10(+0.29%)
May 08, 2003	36.23	37.09	35.48	35.66	7,023,601	-1.42(-3.82%)
May 07, 2003	36.65	37.59	36.20	37.08	8,551,640	-0.03(-0.09%)
May 06, 2003	35.35	37.32	35.32	37.11	12,347,373	+1.74(+4.91%)
May 05, 2003	34.45	35.67	34.45	35.37	7,685,776	+1.29(+3.78%)
May 02, 2003	33.00	34.16	33.00	34.08	4,959,971	+1.09(+3.31%)
May 01, 2003	33.34	33.41	32.09	32.99	4,796,970	-0.35(-1.05%)
Apr 30, 2003	32.25	33.90	31.75	33.34	9,498,752	+1.41(+4.41%)
Apr 29, 2003	31.10	32.05	31.10	31.93	4,228,476	+0.98(+3.16%)
Apr 28, 2003	30.14	31.26	30.01	30.95	2,864,067	+0.94(+3.13%)
Apr 25, 2003	30.22	30.32	29.70	30.01	3,898,959	-0.56(-1.82%)
Apr 24, 2003	31.11	31.57	30.24	30.57	5,699,000	-0.54(-1.74%)
Apr 23, 2003	31.18	31.52	30.49	31.11	6,392,946	+0.71(+2.33%)
Apr 22, 2003	28.75	30.40	28.30	30.40	11,351,034	+0.71(+2.39%)
Apr 21, 2003	29.93	30.25	29.55	29.69	4,504,372	-0.10(-0.35%)
Apr 17, 2003	29.22	30.63	29.22	29.80	4,241,160	+0.58(+1.99%)
Apr 16, 2003	29.81	30.26	29.01	29.22	4,469,085	-0.64(-2.13%)
Apr 15, 2003	28.07	30.06	28.03	29.85	8,001,983	+1.86(+6.63%)
Apr 14, 2003	27.32	28.03	27.00	28.00	3,049,295	+0.84(+3.08%)
Apr 11, 2003	27.79	27.86	27.00	27.16	3,571,199	-0.20(-0.73%)
Apr 10, 2003	26.36	27.47	26.33	27.36	5,244,280	+1.45(+5.59%)
Apr 09, 2003	26.60	26.96	25.90	25.91	2,775,785	-0.61(-2.31%)
Apr 08, 2003	26.83	27.00	26.28	26.53	2,790,352	-0.30(-1.13%)
Apr 07, 2003	27.83	27.97	26.81	26.83	5,653,917	+0.04(+0.15%)
Apr 04, 2003	26.46	27.09	26.38	26.79	2,585,283	+0.33(+1.23%)
Apr 03, 2003	26.51	27.00	26.36	26.46	3,037,993	+0.20(+0.76%)
Apr 02, 2003	25.24	26.56	25.24	26.26	4,389,970	+1.28(+5.13%)
Apr 01, 2003	23.97	25.10	23.93	24.98	3,544,953	+1.08(+4.53%)
Mar 31, 2003	24.00	24.65	23.71	23.90	3,975,059	-0.93(-3.75%)
Mar 28, 2003	24.77	25.40	24.05	24.83	1,930,893	-0.18(-0.73%)
Mar 27, 2003	25.54	25.54	24.49	25.01	4,139,316	-0.52(-2.03%)
Mar 26, 2003	25.11	26.24	25.11	25.53	3,430,425	+0.46(+1.84%)
Mar 25, 2003	24.70	25.47	24.69	25.07	2,566,823	+0.18(+0.70%)
Mar 24, 2003	25.24	25.57	24.54	24.89	3,939,520	-1.07(-4.11%)
Mar 21, 2003	25.28	26.13	25.08	25.96	4,932,846	+1.13(+4.55%)
Mar 20, 2003	24.94	25.36	23.98	24.83	5,100,870	-0.18(-0.70%)
Mar 19, 2003	24.25	25.20	24.16	25.00	6,291,856	+0.85(+3.53%)
Mar 18, 2003	24.02	24.43	23.71	24.15	4,806,263	+0.29(+1.23%)
Mar 17, 2003	22.50	23.98	21.98	23.86	6,221,280	+1.36(+6.05%)
Mar 14, 2003	22.70	22.73	21.94	22.50	5,036,197	-0.04(-0.18%)
Mar 13, 2003	22.00	22.75	21.60	22.54	5,657,433	+1.62(+7.73%)
Mar 12, 2003	20.22	20.94	20.17	20.92	5,521,809	+0.71(+3.51%)
Mar 11, 2003	21.42	21.69	19.84	20.21	8,396,550	-1.32(-6.14%)
Mar 10, 2003	21.78	22.38	21.37	21.53	4,751,636	-0.35(-1.60%)
Mar 07, 2003	21.54	22.11	20.70	21.88	4,422,997	+0.45(+2.08%)
Mar 06, 2003	22.07	22.14	21.44	21.44	3,682,713	-0.63(-2.85%)
Mar 05, 2003	21.94	22.26	21.70	22.07	4,548,199	+0.27(+1.24%)
Mar 04, 2003	22.50	22.50	21.62	21.80	8,961,528	-0.70(-3.12%)