Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.88	30.65	29.57	30.57	6,216,892	+0.89(+3.01%)
Nov 27, 2009	29.80	30.34	29.49	29.68	3,346,974	-1.21(-3.92%)
Nov 25, 2009	30.48	31.07	30.37	30.89	5,247,312	+0.57(+1.87%)
Nov 24, 2009	30.14	30.39	29.80	30.32	5,521,494	+0.02(+0.08%)
Nov 23, 2009	30.58	31.08	30.06	30.30	6,124,673	+0.25(+0.85%)
Nov 20, 2009	30.29	30.78	29.95	30.04	9,203,381	-0.51(-1.67%)
Nov 19, 2009	31.96	32.02	30.46	30.55	9,098,415	-1.68(-5.22%)
Nov 18, 2009	32.07	32.37	31.79	32.23	5,898,942	-0.04(-0.12%)
Nov 17, 2009	31.68	32.35	31.55	32.27	5,827,119	+0.49(+1.53%)
Nov 16, 2009	31.35	32.35	31.14	31.79	10,341,730	+0.87(+2.81%)
Nov 13, 2009	30.70	31.15	30.35	30.92	6,432,620	+0.34(+1.12%)
Nov 12, 2009	31.47	31.70	30.45	30.58	6,208,936	-1.01(-3.20%)
Nov 11, 2009	31.84	32.39	31.30	31.59	5,929,791	-0.04(-0.13%)
Nov 10, 2009	31.43	31.90	30.89	31.63	8,205,927	-0.07(-0.23%)
Nov 09, 2009	30.44	31.79	30.17	31.70	7,256,400	+1.68(+5.60%)
Nov 06, 2009	30.19	30.39	29.41	30.02	7,925,850	+0.07(+0.24%)
Nov 05, 2009	29.88	30.69	29.40	29.95	8,143,121	+0.35(+1.18%)
Nov 04, 2009	30.22	30.73	29.42	29.60	9,666,519	-0.19(-0.64%)
Nov 03, 2009	29.81	30.07	28.81	29.79	10,547,934	-0.67(-2.19%)
Nov 02, 2009	29.32	30.50	29.25	30.46	11,687,321	+1.33(+4.56%)
Oct 30, 2009	30.83	30.83	28.63	29.13	11,476,023	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,472,089	+1.28(+4.31%)
Oct 28, 2009	31.32	31.62	29.72	29.76	10,343,933	-1.81(-5.72%)
Oct 27, 2009	31.47	32.28	31.21	31.56	9,710,917	+0.14(+0.46%)
Oct 26, 2009	32.84	33.20	31.17	31.42	13,112,936	-1.17(-3.59%)
Oct 23, 2009	32.77	32.89	32.00	32.59	25,980,054	+2.09(+6.84%)
Oct 22, 2009	29.30	30.72	28.98	30.50	12,181,094	+1.35(+4.64%)
Oct 21, 2009	29.21	30.42	29.00	29.15	7,477,003	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,533,539	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,887,777	+0.74(+2.56%)
Oct 16, 2009	29.81	30.04	28.90	28.93	10,520,075	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,707,782	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,527,536	+0.92(+3.04%)
Oct 13, 2009	30.25	30.58	29.81	30.39	8,751,173	-0.10(-0.31%)
Oct 12, 2009	30.23	30.80	29.93	30.49	6,615,068	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.37	29.93	5,894,047	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.41	29.82	8,760,438	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,830,592	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,907,118	+0.02(+0.08%)
Oct 05, 2009	27.54	28.71	27.46	28.59	13,494,905	+2.18(+8.26%)
Oct 02, 2009	26.06	27.00	25.91	26.41	10,929,898	-0.36(-1.34%)
Oct 01, 2009	28.18	28.32	26.71	26.77	10,572,885	-1.66(-5.85%)
Sep 30, 2009	28.24	28.80	27.70	28.43	9,290,909	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.01	28.08	8,381,432	-0.77(-2.68%)
Sep 28, 2009	28.08	29.21	27.58	28.86	7,591,120	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,145,506	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.05	28.50	6,770,908	-0.39(-1.35%)
Sep 23, 2009	29.73	29.83	28.79	28.89	6,598,780	-0.74(-2.50%)
Sep 22, 2009	29.25	29.96	29.06	29.63	8,179,605	+1.96(+7.07%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,015,246	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.84	11,067,261	-0.44(-1.45%)
Sep 17, 2009	30.77	31.59	30.19	30.28	10,275,690	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.76	14,657,889	-0.02(-0.05%)
Sep 15, 2009	30.35	30.35	28.98	29.78	15,128,600	-0.72(-2.35%)
Sep 14, 2009	29.84	30.53	29.13	30.50	8,338,903	+0.27(+0.90%)
Sep 11, 2009	30.44	30.67	29.84	30.23	6,182,869	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,105,659	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,554,294	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.20	6,590,327	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,589,592	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.30	27.74	7,529,184	+0.41(+1.51%)
Sep 02, 2009	27.99	28.17	27.27	27.33	11,754,921	-0.58(-2.08%)
Sep 01, 2009	29.45	29.84	27.81	27.91	12,389,175	-1.77(-5.95%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,514,540	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.82	29.23	5,976,076	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,960,170	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,253,376	+0.10(+0.33%)
Aug 25, 2009	29.33	29.37	28.71	28.94	9,771,954	-0.06(-0.22%)
Aug 24, 2009	29.92	30.20	28.94	29.01	11,896,541	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.03	11,175,688	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,485,116	+0.46(+1.68%)
Aug 19, 2009	27.56	27.82	27.14	27.42	12,201,454	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.12	28.05	10,068,590	+0.44(+1.59%)
Aug 17, 2009	27.04	28.09	26.74	27.61	18,388,698	-0.30(-1.08%)
Aug 14, 2009	27.86	28.21	27.15	27.92	10,331,934	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.09	13,282,324	+1.20(+4.47%)
Aug 12, 2009	26.17	26.96	25.92	26.89	11,068,378	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,309,513	-0.89(-3.31%)
Aug 10, 2009	26.93	27.89	26.80	26.96	14,926,313	-0.19(-0.70%)
Aug 07, 2009	26.18	27.52	25.94	27.15	17,059,296	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.56	18,173,714	+0.57(+2.29%)
Aug 05, 2009	24.96	25.17	23.82	24.99	16,651,140	+0.07(+0.29%)
Aug 04, 2009	24.63	25.31	24.32	24.92	10,009,369	-0.01(-0.03%)
Aug 03, 2009	24.86	25.38	24.40	24.93	10,335,914	+0.53(+2.18%)
Jul 31, 2009	24.08	24.85	23.96	24.39	8,792,514	+0.23(+0.95%)
Jul 30, 2009	24.15	25.13	23.92	24.16	13,019,000	+0.56(+2.36%)
Jul 29, 2009	23.38	24.03	23.21	23.61	9,081,633	+0.02(+0.10%)
Jul 28, 2009	23.50	24.10	23.30	23.58	11,708,004	-0.21(-0.90%)
Jul 27, 2009	24.14	24.47	23.49	23.80	15,013,850	-0.10(-0.40%)
Jul 24, 2009	21.10	24.31	20.98	23.89	30,379,362	+1.78(+8.05%)
Jul 23, 2009	21.10	22.39	20.98	22.11	12,620,214	+1.08(+5.14%)
Jul 22, 2009	20.49	21.25	20.42	21.03	9,213,654	+0.13(+0.61%)
Jul 21, 2009	21.49	21.61	20.63	20.91	8,839,214	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.22	10,472,707	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.87	21.06	11,194,967	-0.33(-1.56%)
Jul 16, 2009	20.14	21.56	20.03	21.39	19,070,986	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,113,996	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.36	19,270,460	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,609,898	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,861,171	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,446,610	+0.50(+3.06%)
Jul 08, 2009	16.38	16.62	15.68	16.34	16,993,254	+0.08(+0.49%)
Jul 07, 2009	16.53	16.77	16.23	16.27	9,530,328	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.31	16.67	9,411,438	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,353,208	-0.86(-4.94%)
Jul 01, 2009	17.49	17.85	17.27	17.38	5,722,453	-0.01(-0.05%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,123,439	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.19	17.78	8,233,197	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.08	17.43	9,662,162	-0.17(-0.99%)
Jun 25, 2009	17.04	17.62	17.03	17.61	9,715,834	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,445,693	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.81	12,307,082	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,156,001	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.74	17,139,280	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.31	17.71	15,447,124	-0.15(-0.85%)
Jun 17, 2009	18.39	18.66	16.87	17.86	24,074,824	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.39	13,511,680	-0.36(-1.93%)
Jun 15, 2009	18.70	18.95	18.43	18.76	10,022,224	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,386,416	-0.52(-2.64%)
Jun 11, 2009	19.46	19.82	19.27	19.54	13,230,706	+0.29(+1.49%)
Jun 10, 2009	19.29	19.73	18.97	19.25	11,494,077	+0.14(+0.75%)
Jun 09, 2009	19.00	19.55	18.95	19.11	14,022,239	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,439,035	-0.53(-2.78%)
Jun 05, 2009	20.29	20.50	19.09	19.16	11,572,785	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.86	12,844,610	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,572,855	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,948,366	-0.31(-1.57%)
Jun 01, 2009	19.62	20.41	19.16	19.74	17,317,442	+0.32(+1.64%)
May 29, 2009	18.37	19.52	18.08	19.42	18,862,244	+0.93(+5.03%)
May 28, 2009	17.98	18.59	17.30	18.49	16,875,788	+0.78(+4.40%)
May 27, 2009	18.07	19.07	17.69	17.71	16,628,737	-0.28(-1.55%)
May 26, 2009	17.25	18.18	17.20	17.99	17,760,902	+0.57(+3.28%)
May 22, 2009	18.08	18.47	17.31	17.42	15,686,608	-0.80(-4.40%)
May 21, 2009	18.22	18.97	17.62	18.22	22,463,774	-0.14(-0.78%)
May 20, 2009	20.07	20.17	17.66	18.36	37,496,332	-1.42(-7.19%)
May 19, 2009	20.41	20.96	19.67	19.79	16,974,378	-0.92(-4.45%)
May 18, 2009	20.11	20.88	19.66	20.71	22,118,062	+1.21(+6.19%)
May 15, 2009	20.10	21.30	19.20	19.50	29,365,730	-0.03(-0.16%)
May 14, 2009	18.79	19.82	18.21	19.53	24,854,272	+0.49(+2.59%)
May 13, 2009	19.25	19.77	18.36	19.04	33,038,906	-1.22(-6.00%)
May 12, 2009	21.82	22.09	19.11	20.25	49,124,748	-1.28(-5.94%)
May 11, 2009	22.04	23.09	21.53	21.53	144,161,968	-3.37(-13.53%)
May 08, 2009	20.81	25.27	20.63	24.90	62,776,668	+4.06(+19.48%)
May 07, 2009	20.99	21.91	20.37	20.84	75,656,480	+3.09(+17.41%)
May 06, 2009	16.55	18.84	16.51	17.75	33,343,706	+2.32(+15.00%)
May 05, 2009	15.71	16.36	15.25	15.44	23,378,622	-0.67(-4.14%)
May 04, 2009	15.90	16.27	15.60	16.10	26,068,954	+2.35(+17.13%)
May 01, 2009	13.26	14.15	13.14	13.75	19,797,306	+0.48(+3.58%)
Apr 30, 2009	14.06	14.92	13.27	13.27	23,993,590	-0.59(-4.23%)
Apr 29, 2009	13.18	13.97	12.98	13.86	18,871,490	+0.72(+5.49%)
Apr 28, 2009	12.88	13.42	12.46	13.14	25,417,222	-0.13(-1.02%)
Apr 27, 2009	14.51	14.87	13.08	13.27	28,591,778	-1.81(-11.99%)
Apr 24, 2009	13.53	15.45	12.83	15.08	41,066,108	+1.66(+12.34%)
Apr 23, 2009	11.56	13.69	11.50	13.42	41,286,240	+2.02(+17.73%)
Apr 22, 2009	11.04	12.84	10.82	11.40	43,294,212	-0.59(-4.89%)
Apr 21, 2009	9.958	12.15	9.918	11.99	33,604,616	+1.38(+13.00%)
Apr 20, 2009	13.07	13.08	10.53	10.61	30,337,316	-3.54(-25.04%)
Apr 17, 2009	13.80	14.67	13.60	14.15	21,652,720	-0.01(-0.06%)
Apr 16, 2009	13.30	14.75	12.85	14.16	25,383,822	+0.43(+3.12%)
Apr 15, 2009	12.72	13.86	12.12	13.73	34,886,336	+0.20(+1.47%)
Apr 14, 2009	14.69	15.75	13.37	13.53	25,519,336	-1.68(-11.05%)
Apr 13, 2009	13.26	15.45	13.26	15.21	31,447,370	+1.37(+9.91%)
Apr 09, 2009	12.05	14.44	11.94	13.84	37,372,164	+2.89(+26.43%)
Apr 08, 2009	10.27	11.09	10.20	10.95	15,167,221	+0.79(+7.81%)
Apr 07, 2009	9.775	10.75	9.736	10.16	13,909,031	-0.01(-0.08%)
Apr 06, 2009	10.50	10.79	9.958	10.16	17,086,506	-0.79(-7.24%)
Apr 03, 2009	10.04	11.06	9.712	10.96	20,680,776	+0.54(+5.17%)
Apr 02, 2009	11.09	11.19	9.847	10.42	22,509,022	+0.13(+1.31%)
Apr 01, 2009	9.165	10.45	9.165	10.28	18,372,258	+0.58(+5.96%)
Mar 31, 2009	9.308	9.989	8.943	9.704	22,030,822	+0.71(+7.84%)
Mar 30, 2009	10.85	10.85	8.832	8.998	25,524,198	-2.74(-23.36%)
Mar 26, 2009	11.69	12.02	10.89	11.74	22,844,424	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.46	24,273,042	+0.91(+8.64%)
Mar 24, 2009	10.35	11.46	10.08	10.55	21,025,794	-0.25(-2.28%)
Mar 23, 2009	9.966	10.80	9.918	10.80	25,544,016	+1.81(+20.11%)
Mar 20, 2009	9.712	9.791	8.586	8.991	24,940,682	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.680	10.66	22,588,732	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.522	11.28	34,581,172	+0.68(+6.43%)
Mar 17, 2009	9.894	10.60	9.569	10.60	17,292,160	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.926	9.966	33,898,232	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.117	9.958	0	-0.59(-5.64%)
Mar 12, 2009	8.539	10.89	8.301	10.55	34,037,644	+1.97(+23.01%)
Mar 11, 2009	7.928	8.808	7.452	8.578	29,907,232	+0.61(+7.66%)
Mar 10, 2009	7.912	8.087	7.096	7.968	31,654,530	+1.05(+15.12%)
Mar 09, 2009	6.303	7.667	6.184	6.921	26,038,844	+0.33(+5.05%)
Mar 06, 2009	7.326	7.405	6.327	6.588	0	-0.54(-7.56%)
Mar 05, 2009	7.770	8.277	6.882	7.127	22,565,640	-1.16(-13.97%)
Mar 04, 2009	8.554	9.514	7.230	8.285	22,333,006	+0.32(+3.98%)
Mar 02, 2009	9.117	9.458	7.968	7.968	28,401,124	-1.59(-16.60%)
Feb 27, 2009	9.561	10.50	9.442	9.553	0	-0.74(-7.16%)
Feb 26, 2009	10.59	11.97	9.918	10.29	45,801,108	+0.56(+5.79%)
Feb 25, 2009	8.792	10.30	7.976	9.728	51,706,508	+0.76(+8.49%)
Feb 24, 2009	6.897	9.177	6.882	8.967	34,153,584	+1.73(+23.88%)
Feb 23, 2009	8.285	8.364	7.199	7.238	21,151,048	-0.70(-8.79%)
Feb 20, 2009	6.961	8.206	6.739	7.936	0	+0.77(+10.73%)
Feb 19, 2009	8.895	9.141	7.072	7.167	32,271,696	-1.51(-17.44%)
Feb 18, 2009	8.301	8.792	7.587	8.681	30,522,266	+0.65(+8.09%)
Feb 17, 2009	9.157	9.371	7.682	8.031	34,116,444	-1.57(-16.35%)
Feb 13, 2009	9.696	10.03	9.157	9.601	0	-0.13(-1.38%)
Feb 12, 2009	10.12	10.50	9.078	9.736	25,240,428	-0.98(-9.10%)
Feb 11, 2009	10.39	10.78	10.17	10.71	13,531,204	+0.52(+5.14%)
Feb 10, 2009	11.69	11.86	10.01	10.19	25,288,854	-1.66(-14.05%)
Feb 09, 2009	11.49	12.42	11.19	11.85	15,270,985	+0.36(+3.10%)
Feb 06, 2009	11.30	12.26	11.21	11.50	0	+0.53(+4.81%)
Feb 05, 2009	11.08	11.66	10.62	10.97	23,158,372	-0.25(-2.20%)
Feb 04, 2009	11.96	12.18	11.07	11.22	18,124,186	-0.36(-3.07%)
Feb 03, 2009	13.02	13.20	11.44	11.57	33,695,456	-1.42(-10.93%)
Feb 02, 2009	12.10	13.12	11.73	12.99	21,915,286	+0.76(+6.25%)
Jan 30, 2009	13.31	13.43	11.97	12.23	0	-0.79(-6.11%)
Jan 29, 2009	15.00	15.28	12.94	13.02	20,450,240	-2.65(-16.90%)
Jan 28, 2009	14.87	16.06	14.30	15.67	24,393,356	+1.85(+13.41%)
Jan 27, 2009	14.53	14.64	13.35	13.82	17,147,764	-0.52(-3.61%)
Jan 26, 2009	14.80	15.37	14.09	14.33	15,699,205	-0.58(-3.88%)
Jan 23, 2009	14.49	15.32	13.05	14.91	38,925,408	-2.02(-11.94%)
Jan 22, 2009	16.89	17.95	16.19	16.94	16,922,180	-0.79(-4.44%)
Jan 21, 2009	18.53	18.85	15.55	17.72	37,501,772	+0.03(+0.17%)
Jan 20, 2009	17.77	19.11	17.47	17.69	25,041,922	-0.91(-4.90%)
Jan 16, 2009	20.26	20.68	18.44	18.60	0	-1.06(-5.38%)
Jan 15, 2009	19.75	20.59	18.83	19.66	18,235,694	-0.08(-0.43%)
Jan 14, 2009	20.79	21.00	19.53	19.75	13,980,958	-1.82(-8.45%)
Jan 13, 2009	20.72	22.04	20.52	21.57	9,316,089	+0.62(+2.95%)
Jan 12, 2009	22.50	22.71	20.73	20.95	9,191,328	-1.69(-7.47%)
Jan 09, 2009	23.95	23.95	22.49	22.64	7,102,228	-1.23(-5.17%)
Jan 08, 2009	23.98	24.69	23.50	23.87	6,982,604	-0.58(-2.37%)
Jan 07, 2009	25.48	25.85	24.30	24.45	5,872,340	-1.90(-7.21%)
Jan 06, 2009	26.24	26.76	25.07	26.35	7,752,109	+0.85(+3.33%)
Jan 05, 2009	25.00	26.05	24.71	25.50	8,601,226	-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	24.96	23.73	24.62	0	+0.00(+0.00%)
Dec 31, 2008	23.76	24.96	23.73	24.62	5,646,879	+0.80(+3.34%)
Dec 30, 2008	22.98	23.92	22.49	23.82	3,934,132	+1.20(+5.29%)
Dec 29, 2008	22.62	22.99	22.29	22.62	3,621,677	-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	22.79	22.19	22.69	1,390,044	+0.31(+1.38%)
Dec 23, 2008	23.54	23.54	22.19	22.38	4,431,792	-0.73(-3.14%)
Dec 22, 2008	23.87	24.18	22.90	23.11	8,546,622	-0.80(-3.33%)
Dec 19, 2008	23.25	24.24	22.24	23.91	13,064,796	+0.93(+4.07%)
Dec 18, 2008	22.94	23.47	22.53	22.97	9,358,694	+0.22(+0.98%)
Dec 17, 2008	22.27	23.06	21.69	22.75	9,789,141	+0.01(+0.03%)
Dec 16, 2008	20.67	22.88	20.24	22.74	11,207,341	+2.59(+12.83%)
Dec 15, 2008	21.47	21.77	19.90	20.15	12,486,520	-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	14,837,328	-3.27(-13.19%)
Dec 10, 2008	25.47	25.74	23.91	24.76	7,792,849	-0.62(-2.43%)
Dec 09, 2008	25.84	26.83	25.17	25.38	8,676,350	-1.12(-4.22%)
Dec 08, 2008	26.24	26.63	24.78	26.50	8,969,325	+1.24(+4.92%)
Dec 05, 2008	22.86	25.31	22.52	25.26	0	+1.34(+5.58%)
Dec 04, 2008	23.74	25.49	23.36	23.92	8,902,853	-0.46(-1.90%)
Dec 03, 2008	22.58	24.47	21.67	24.38	11,249,159	+1.78(+7.85%)
Dec 02, 2008	21.00	22.73	20.06	22.61	14,834,447	+1.67(+7.96%)