Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.89	30.65	29.58	30.57	6,216,096	+0.89(+3.01%)
Nov 27, 2009	29.80	30.34	29.50	29.68	3,346,546	-1.21(-3.92%)
Nov 25, 2009	30.48	31.07	30.37	30.89	5,246,640	+0.57(+1.87%)
Nov 24, 2009	30.14	30.39	29.81	30.33	5,520,787	+0.02(+0.08%)
Nov 23, 2009	30.58	31.08	30.06	30.30	6,123,889	+0.26(+0.85%)
Nov 20, 2009	30.29	30.78	29.95	30.05	9,202,203	-0.51(-1.67%)
Nov 19, 2009	31.96	32.02	30.46	30.56	9,097,250	-1.68(-5.22%)
Nov 18, 2009	32.07	32.37	31.79	32.24	5,898,187	-0.04(-0.12%)
Nov 17, 2009	31.68	32.35	31.55	32.28	5,826,372	+0.49(+1.53%)
Nov 16, 2009	31.35	32.35	31.15	31.79	10,340,406	+0.87(+2.81%)
Nov 13, 2009	30.71	31.15	30.36	30.92	6,431,796	+0.34(+1.12%)
Nov 12, 2009	31.47	31.70	30.45	30.58	6,208,142	-1.01(-3.20%)
Nov 11, 2009	31.85	32.40	31.31	31.59	5,929,032	-0.04(-0.13%)
Nov 10, 2009	31.43	31.90	30.89	31.63	8,204,876	-0.07(-0.23%)
Nov 09, 2009	30.44	31.79	30.17	31.70	7,255,471	+1.68(+5.60%)
Nov 06, 2009	30.20	30.39	29.41	30.02	7,924,836	+0.07(+0.24%)
Nov 05, 2009	29.88	30.69	29.41	29.95	8,142,079	+0.35(+1.18%)
Nov 04, 2009	30.22	30.74	29.43	29.60	9,665,282	-0.19(-0.64%)
Nov 03, 2009	29.82	30.08	28.81	29.79	10,546,584	-0.67(-2.19%)
Nov 02, 2009	29.32	30.51	29.26	30.46	11,685,825	+1.33(+4.56%)
Oct 30, 2009	30.83	30.83	28.63	29.13	11,474,555	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,471,132	+1.28(+4.31%)
Oct 28, 2009	31.33	31.62	29.73	29.76	10,342,609	-1.81(-5.72%)
Oct 27, 2009	31.48	32.28	31.22	31.57	9,709,674	+0.14(+0.46%)
Oct 26, 2009	32.85	33.21	31.18	31.42	13,111,258	-1.17(-3.59%)
Oct 23, 2009	32.78	32.90	32.00	32.59	25,976,730	+2.09(+6.84%)
Oct 22, 2009	29.31	30.72	28.98	30.51	12,179,535	+1.35(+4.64%)
Oct 21, 2009	29.22	30.42	29.00	29.15	7,476,046	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,532,703	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,886,640	+0.74(+2.56%)
Oct 16, 2009	29.82	30.05	28.90	28.93	10,518,728	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,705,516	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,526,061	+0.92(+3.04%)
Oct 13, 2009	30.25	30.59	29.82	30.40	8,750,053	-0.10(-0.31%)
Oct 12, 2009	30.24	30.80	29.93	30.49	6,614,222	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.38	29.93	5,893,292	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.42	29.82	8,759,317	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,829,334	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,905,978	+0.02(+0.08%)
Oct 05, 2009	27.54	28.72	27.46	28.60	13,493,178	+2.18(+8.26%)
Oct 02, 2009	26.06	27.01	25.92	26.42	10,928,499	-0.36(-1.34%)
Oct 01, 2009	28.18	28.33	26.71	26.77	10,571,532	-1.66(-5.85%)
Sep 30, 2009	28.24	28.80	27.71	28.44	9,289,720	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.02	28.09	8,380,359	-0.77(-2.67%)
Sep 28, 2009	28.09	29.22	27.59	28.86	7,590,148	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,144,335	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.06	28.50	6,770,041	-0.39(-1.35%)
Sep 23, 2009	29.74	29.83	28.80	28.89	6,597,935	-0.74(-2.50%)
Sep 22, 2009	29.25	29.97	29.07	29.63	8,178,558	+1.96(+7.08%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,014,092	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.85	11,065,844	-0.44(-1.45%)
Sep 17, 2009	30.77	31.60	30.20	30.29	10,274,375	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.77	14,656,013	-0.02(-0.05%)
Sep 15, 2009	30.36	30.36	28.98	29.78	15,126,664	-0.72(-2.35%)
Sep 14, 2009	29.85	30.53	29.13	30.50	8,337,836	+0.27(+0.90%)
Sep 11, 2009	30.44	30.68	29.85	30.23	6,182,077	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,104,494	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,552,815	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.21	6,589,483	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,588,877	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.31	27.75	7,528,220	+0.41(+1.51%)
Sep 02, 2009	27.99	28.18	27.27	27.33	11,753,416	-0.58(-2.08%)
Sep 01, 2009	29.46	29.84	27.81	27.91	12,387,589	-1.77(-5.95%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,513,450	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.83	29.23	5,975,311	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,959,408	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,252,320	+0.10(+0.33%)
Aug 25, 2009	29.34	29.38	28.71	28.95	9,770,703	-0.06(-0.22%)
Aug 24, 2009	29.92	30.21	28.95	29.01	11,895,018	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.04	11,174,257	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,483,902	+0.46(+1.68%)
Aug 19, 2009	27.56	27.83	27.14	27.43	12,199,893	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.13	28.06	10,067,302	+0.44(+1.59%)
Aug 17, 2009	27.05	28.10	26.74	27.62	18,386,344	-0.30(-1.08%)
Aug 14, 2009	27.87	28.22	27.15	27.92	10,330,612	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.10	13,280,624	+1.20(+4.47%)
Aug 12, 2009	26.17	26.97	25.92	26.89	11,066,961	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,307,809	-0.89(-3.31%)
Aug 10, 2009	26.93	27.90	26.80	26.97	14,924,403	-0.19(-0.70%)
Aug 07, 2009	26.19	27.52	25.95	27.16	17,057,112	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.57	18,171,386	+0.57(+2.29%)
Aug 05, 2009	24.96	25.18	23.82	24.99	16,649,008	+0.07(+0.29%)
Aug 04, 2009	24.64	25.31	24.33	24.92	10,008,088	-0.01(-0.03%)
Aug 03, 2009	24.87	25.38	24.41	24.93	10,334,591	+0.53(+2.18%)
Jul 31, 2009	24.08	24.85	23.96	24.40	8,791,388	+0.23(+0.95%)
Jul 30, 2009	24.15	25.14	23.92	24.17	13,017,333	+0.56(+2.36%)
Jul 29, 2009	23.39	24.03	23.21	23.61	9,080,471	+0.02(+0.10%)
Jul 28, 2009	23.51	24.10	23.30	23.59	11,706,505	-0.21(-0.90%)
Jul 27, 2009	24.14	24.48	23.49	23.80	15,011,927	-0.10(-0.40%)
Jul 24, 2009	21.11	24.31	20.98	23.90	30,375,474	+1.78(+8.05%)
Jul 23, 2009	21.11	22.39	20.98	22.12	12,618,598	+1.08(+5.14%)
Jul 22, 2009	20.50	21.25	20.42	21.04	9,212,474	+0.13(+0.61%)
Jul 21, 2009	21.49	21.62	20.63	20.91	8,838,082	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.23	10,471,366	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.88	21.06	11,193,534	-0.33(-1.56%)
Jul 16, 2009	20.15	21.56	20.03	21.39	19,068,544	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,110,652	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.37	19,267,994	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,608,412	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,860,037	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,445,273	+0.50(+3.06%)
Jul 08, 2009	16.39	16.62	15.68	16.35	16,991,080	+0.08(+0.49%)
Jul 07, 2009	16.53	16.78	16.24	16.27	9,529,108	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.32	16.67	9,410,233	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,352,138	-0.86(-4.94%)
Jul 01, 2009	17.49	17.86	17.27	17.38	5,721,721	-0.01(-0.05%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,122,399	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.20	17.79	8,232,143	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.09	17.44	9,660,925	-0.17(-0.99%)
Jun 25, 2009	17.04	17.63	17.03	17.61	9,714,590	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,444,356	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.82	12,305,507	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,154,061	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.75	17,137,086	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.32	17.71	15,445,146	-0.15(-0.85%)
Jun 17, 2009	18.40	18.67	16.87	17.86	24,071,742	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.40	13,509,950	-0.36(-1.93%)
Jun 15, 2009	18.71	18.95	18.44	18.76	10,020,941	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,385,086	-0.52(-2.64%)
Jun 11, 2009	19.46	19.83	19.27	19.54	13,229,012	+0.29(+1.49%)
Jun 10, 2009	19.30	19.73	18.98	19.26	11,492,606	+0.14(+0.75%)
Jun 09, 2009	19.00	19.56	18.95	19.11	14,020,444	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,436,930	-0.53(-2.78%)
Jun 05, 2009	20.30	20.50	19.10	19.16	11,571,303	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.87	12,842,966	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,571,374	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,946,324	-0.31(-1.57%)
Jun 01, 2009	19.62	20.41	19.16	19.74	17,315,224	+0.32(+1.64%)
May 29, 2009	18.37	19.52	18.08	19.42	18,859,828	+0.93(+5.03%)
May 28, 2009	17.98	18.59	17.30	18.49	16,873,628	+0.78(+4.40%)
May 27, 2009	18.07	19.07	17.69	17.71	16,626,608	-0.28(-1.55%)
May 26, 2009	17.25	18.18	17.21	17.99	17,758,628	+0.57(+3.28%)
May 22, 2009	18.08	18.47	17.32	17.42	15,684,600	-0.80(-4.41%)
May 21, 2009	18.22	18.98	17.62	18.22	22,460,898	-0.14(-0.78%)
May 20, 2009	20.07	20.18	17.67	18.37	37,491,528	-1.42(-7.19%)
May 19, 2009	20.41	20.96	19.68	19.79	16,972,206	-0.92(-4.45%)
May 18, 2009	20.11	20.88	19.66	20.71	22,115,230	+1.21(+6.19%)
May 15, 2009	20.10	21.30	19.20	19.50	29,361,970	-0.03(-0.16%)
May 14, 2009	18.79	19.82	18.21	19.53	24,851,090	+0.49(+2.59%)
May 13, 2009	19.25	19.77	18.36	19.04	33,034,676	-1.22(-6.00%)
May 12, 2009	21.82	22.09	19.11	20.26	49,118,460	-1.28(-5.94%)
May 11, 2009	22.04	23.09	21.54	21.54	144,143,504	-3.37(-13.53%)
May 08, 2009	20.81	25.27	20.63	24.91	62,768,632	+4.06(+19.48%)
May 07, 2009	20.99	21.91	20.37	20.84	75,646,792	+3.09(+17.41%)
May 06, 2009	16.56	18.84	16.51	17.75	33,339,440	+2.32(+15.00%)
May 05, 2009	15.71	16.37	15.25	15.44	23,375,630	-0.67(-4.14%)
May 04, 2009	15.90	16.27	15.60	16.10	26,065,620	+2.35(+17.13%)
May 01, 2009	13.26	14.15	13.14	13.75	19,794,774	+0.48(+3.58%)
Apr 30, 2009	14.07	14.92	13.27	13.27	23,990,520	-0.59(-4.23%)
Apr 29, 2009	13.19	13.97	12.98	13.86	18,869,074	+0.72(+5.49%)
Apr 28, 2009	12.88	13.42	12.46	13.14	25,413,970	-0.13(-1.02%)
Apr 27, 2009	14.51	14.87	13.08	13.27	28,588,120	-1.81(-11.99%)
Apr 24, 2009	13.53	15.45	12.83	15.08	41,060,856	+1.66(+12.34%)
Apr 23, 2009	11.56	13.69	11.50	13.42	41,280,960	+2.02(+17.73%)
Apr 22, 2009	11.04	12.85	10.82	11.40	43,288,672	-0.59(-4.89%)
Apr 21, 2009	9.959	12.15	9.919	11.99	33,600,320	+1.38(+13.00%)
Apr 20, 2009	13.07	13.08	10.53	10.61	30,333,434	-3.54(-25.04%)
Apr 17, 2009	13.80	14.67	13.60	14.15	21,649,950	-0.01(-0.06%)
Apr 16, 2009	13.31	14.75	12.85	14.16	25,380,574	+0.43(+3.12%)
Apr 15, 2009	12.72	13.86	12.12	13.73	34,881,872	+0.20(+1.46%)
Apr 14, 2009	14.69	15.76	13.38	13.54	25,516,070	-1.68(-11.05%)
Apr 13, 2009	13.26	15.45	13.26	15.22	31,443,346	+1.37(+9.91%)
Apr 09, 2009	12.05	14.44	11.94	13.84	37,367,380	+2.89(+26.43%)
Apr 08, 2009	10.28	11.09	10.20	10.95	15,165,281	+0.79(+7.81%)
Apr 07, 2009	9.777	10.75	9.737	10.16	13,907,251	-0.01(-0.08%)
Apr 06, 2009	10.51	10.79	9.959	10.17	17,084,320	-0.79(-7.24%)
Apr 03, 2009	10.05	11.06	9.713	10.96	20,678,130	+0.54(+5.18%)
Apr 02, 2009	11.09	11.20	9.848	10.42	22,506,142	+0.13(+1.31%)
Apr 01, 2009	9.166	10.45	9.166	10.28	18,369,908	+0.58(+5.96%)
Mar 31, 2009	9.309	9.991	8.944	9.705	22,028,004	+0.71(+7.84%)
Mar 30, 2009	10.86	10.86	8.833	9.000	25,520,932	-2.74(-23.36%)
Mar 26, 2009	11.70	12.02	10.89	11.74	22,841,502	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.47	24,269,936	+0.91(+8.64%)
Mar 24, 2009	10.36	11.46	10.08	10.55	21,023,104	-0.25(-2.28%)
Mar 23, 2009	9.967	10.80	9.919	10.80	25,540,746	+1.81(+20.11%)
Mar 20, 2009	9.713	9.793	8.587	8.992	24,937,490	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.682	10.66	22,585,842	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.523	11.28	34,576,748	+0.68(+6.43%)
Mar 17, 2009	9.896	10.60	9.570	10.60	17,289,948	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.927	9.967	33,893,896	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.119	9.959	0	-0.59(-5.63%)
Mar 12, 2009	8.540	10.89	8.302	10.55	34,033,288	+1.97(+23.01%)
Mar 11, 2009	7.929	8.809	7.453	8.579	29,903,406	+0.61(+7.66%)
Mar 10, 2009	7.913	8.088	7.097	7.969	31,650,480	+1.05(+15.12%)
Mar 09, 2009	6.304	7.668	6.185	6.922	26,035,512	+0.33(+5.05%)
Mar 06, 2009	7.327	7.406	6.327	6.589	0	-0.54(-7.56%)
Mar 05, 2009	7.771	8.278	6.883	7.128	22,562,754	-1.16(-13.97%)
Mar 04, 2009	8.556	9.515	7.231	8.286	22,330,148	+0.32(+3.98%)
Mar 02, 2009	9.119	9.459	7.969	7.969	28,397,490	-1.59(-16.60%)
Feb 27, 2009	9.563	10.51	9.444	9.555	0	-0.74(-7.17%)
Feb 26, 2009	10.59	11.97	9.919	10.29	45,795,248	+0.56(+5.79%)
Feb 25, 2009	8.793	10.30	7.977	9.729	51,699,896	+0.76(+8.49%)
Feb 24, 2009	6.898	9.178	6.883	8.968	34,149,212	+1.73(+23.88%)
Feb 23, 2009	8.286	8.365	7.200	7.239	21,148,342	-0.70(-8.79%)
Feb 20, 2009	6.962	8.207	6.740	7.937	0	+0.77(+10.73%)
Feb 19, 2009	8.897	9.142	7.073	7.168	32,267,568	-1.51(-17.44%)
Feb 18, 2009	8.302	8.793	7.588	8.682	30,518,362	+0.65(+8.09%)
Feb 17, 2009	9.158	9.372	7.683	8.032	34,112,080	-1.57(-16.35%)
Feb 13, 2009	9.697	10.03	9.158	9.602	0	-0.13(-1.38%)
Feb 12, 2009	10.13	10.51	9.079	9.737	25,237,200	-0.98(-9.10%)
Feb 11, 2009	10.39	10.78	10.17	10.71	13,529,472	+0.52(+5.14%)
Feb 10, 2009	11.70	11.86	10.01	10.19	25,285,618	-1.67(-14.05%)
Feb 09, 2009	11.49	12.43	11.20	11.85	15,269,032	+0.36(+3.10%)
Feb 06, 2009	11.30	12.26	11.21	11.50	0	+0.53(+4.81%)
Feb 05, 2009	11.09	11.66	10.62	10.97	23,155,406	-0.25(-2.20%)
Feb 04, 2009	11.96	12.18	11.07	11.22	18,121,866	-0.36(-3.07%)
Feb 03, 2009	13.02	13.20	11.44	11.57	33,691,140	-1.42(-10.93%)
Feb 02, 2009	12.10	13.12	11.73	12.99	21,912,478	+0.76(+6.25%)
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%)