Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	25.44	25.58	20.54	20.94	12,907,690	-5.62(-21.16%)
Nov 28, 2008	25.87	28.02	25.87	26.56	4,550,746	-0.16(-0.61%)
Nov 26, 2008	25.21	26.90	24.60	26.73	10,103,576	+0.71(+2.73%)
Nov 25, 2008	25.92	27.21	25.48	26.02	21,019,054	+1.51(+6.14%)
Nov 24, 2008	21.38	25.08	20.25	24.51	15,553,004	+3.80(+18.34%)
Nov 21, 2008	20.34	21.00	17.97	20.71	18,053,438	+1.27(+6.51%)
Nov 20, 2008	19.81	22.35	19.18	19.45	17,840,582	-1.01(-4.94%)
Nov 19, 2008	22.14	22.39	20.23	20.46	14,708,151	-2.12(-9.40%)
Nov 18, 2008	23.21	23.95	20.74	22.58	15,099,720	-0.48(-2.08%)
Nov 17, 2008	23.18	24.14	22.60	23.06	11,478,333	-1.02(-4.23%)
Nov 14, 2008	25.12	27.00	24.02	24.08	0	-1.83(-7.06%)
Nov 13, 2008	23.31	26.75	22.37	25.91	24,647,954	+2.72(+11.72%)
Nov 12, 2008	23.51	24.70	22.79	23.19	12,454,515	-1.55(-6.27%)
Nov 11, 2008	24.68	25.93	23.42	24.74	11,029,044	-0.39(-1.57%)
Nov 10, 2008	27.58	27.58	24.59	25.14	8,774,635	-1.54(-5.79%)
Nov 07, 2008	27.32	27.72	25.87	26.68	0	-0.19(-0.69%)
Nov 06, 2008	28.91	29.72	26.39	26.87	15,725,344	-2.36(-8.07%)
Nov 05, 2008	31.77	32.60	29.05	29.22	10,397,657	-3.51(-10.72%)
Nov 04, 2008	30.58	32.86	30.58	32.73	8,682,974	+2.45(+8.08%)
Nov 03, 2008	29.97	30.46	29.48	30.29	5,792,866	+0.38(+1.28%)
Oct 31, 2008	28.34	30.69	28.31	29.90	10,639,382	+0.76(+2.62%)
Oct 30, 2008	29.81	30.31	28.74	29.14	8,795,414	+0.21(+0.71%)
Oct 29, 2008	29.82	30.94	28.30	28.93	13,226,743	-1.57(-5.14%)
Oct 28, 2008	26.79	30.61	26.28	30.50	15,320,398	+4.20(+15.99%)
Oct 27, 2008	27.34	28.87	26.21	26.30	11,034,733	-0.69(-2.55%)
Oct 24, 2008	24.50	28.31	23.82	26.98	0	-0.31(-1.15%)
Oct 23, 2008	27.47	28.41	25.19	27.30	13,118,506	-0.53(-1.90%)
Oct 22, 2008	28.38	29.77	26.75	27.82	9,373,419	-1.90(-6.38%)
Oct 21, 2008	30.38	31.25	29.18	29.72	9,183,681	-1.07(-3.48%)
Oct 20, 2008	30.96	30.98	28.56	30.79	8,948,992	+0.28(+0.90%)
Oct 17, 2008	29.77	32.35	27.08	30.52	0	+0.93(+3.15%)
Oct 16, 2008	28.76	30.40	26.60	29.58	16,555,564	+0.72(+2.49%)
Oct 15, 2008	32.56	28.86	28.36	28.86	15,990,305	-5.13(-15.09%)
Oct 14, 2008	33.23	35.38	32.08	33.99	22,333,920	+3.62(+11.90%)
Oct 13, 2008	29.56	30.38	27.43	30.38	10,713,371	+3.21(+11.82%)
Oct 10, 2008	24.23	28.93	24.06	27.17	0	+1.63(+6.38%)
Oct 09, 2008	28.59	29.30	23.61	25.54	16,997,504	-1.82(-6.65%)
Oct 08, 2008	27.56	31.01	27.36	27.36	7,193,151	-1.35(-4.71%)
Oct 07, 2008	32.74	32.74	28.71	28.71	9,097,337	-3.16(-9.91%)
Oct 06, 2008	32.87	34.32	30.58	31.87	11,542,704	-2.45(-7.15%)
Oct 03, 2008	36.43	37.84	33.63	34.32	0	-1.44(-4.02%)
Oct 02, 2008	39.29	39.47	35.09	35.76	7,066,402	-3.55(-9.02%)
Oct 01, 2008	37.66	39.55	37.20	39.31	7,715,727	+0.32(+0.82%)
Sep 30, 2008	36.30	40.51	35.09	38.99	8,870,517	+5.35(+15.91%)
Sep 29, 2008	40.87	40.87	33.63	33.63	9,992,124	-8.06(-19.34%)
Sep 26, 2008	36.88	42.04	36.39	41.70	0	+3.63(+9.54%)
Sep 25, 2008	37.46	39.76	36.77	38.07	26,788,698	-2.06(-5.12%)
Sep 24, 2008	41.18	41.28	38.99	40.12	10,432,146	-0.94(-2.29%)
Sep 23, 2008	40.52	42.06	39.78	41.06	10,360,138	-0.56(-1.34%)
Sep 22, 2008	44.05	48.54	41.12	41.62	21,198,364	-1.22(-2.85%)
Sep 19, 2008	46.48	46.98	41.79	42.85	0	+1.57(+3.80%)
Sep 18, 2008	35.90	42.43	34.45	41.28	51,397,056	+5.86(+16.53%)
Sep 17, 2008	36.39	36.83	33.67	35.42	29,859,762	-2.06(-5.51%)
Sep 16, 2008	33.19	37.53	32.46	37.49	36,295,668	+3.32(+9.71%)
Sep 15, 2008	33.86	35.97	33.83	34.17	28,411,848	-0.95(-2.70%)
Sep 12, 2008	34.70	35.88	34.11	35.12	0	-0.31(-0.86%)
Sep 11, 2008	33.60	36.00	33.41	35.42	22,572,298	+0.58(+1.67%)
Sep 10, 2008	35.19	35.91	34.55	34.84	18,727,516	+0.06(+0.18%)
Sep 09, 2008	36.68	37.52	34.67	34.78	29,002,132	-2.47(-6.63%)
Sep 08, 2008	36.57	37.25	34.64	37.25	27,794,360	+3.07(+8.99%)
Sep 05, 2008	32.18	34.31	32.12	34.18	0	+1.05(+3.18%)
Sep 04, 2008	33.94	34.43	33.03	33.12	16,299,206	-1.78(-5.10%)
Sep 03, 2008	34.35	35.08	33.96	34.90	11,543,318	+0.57(+1.65%)
Sep 02, 2008	34.76	35.06	33.48	34.34	10,350,545	+0.60(+1.77%)
Aug 29, 2008	33.44	34.38	33.20	33.74	0	+0.00(+0.00%)
Aug 28, 2008	32.89	33.91	32.50	33.74	10,126,868	+1.18(+3.64%)
Aug 27, 2008	31.93	32.67	31.43	32.56	5,255,796	+0.58(+1.82%)
Aug 26, 2008	31.75	32.22	31.17	31.98	9,000,046	+0.12(+0.38%)
Aug 25, 2008	31.82	32.42	31.60	31.85	7,690,332	-0.52(-1.61%)
Aug 22, 2008	32.63	32.72	31.14	32.37	0	+0.86(+2.74%)
Aug 21, 2008	30.58	31.71	30.39	31.51	8,553,412	-0.05(-0.17%)
Aug 20, 2008	31.00	31.67	29.97	31.56	10,232,658	+0.72(+2.33%)
Aug 19, 2008	31.33	31.39	30.24	30.84	10,859,987	-1.10(-3.45%)
Aug 18, 2008	33.34	33.60	31.77	31.95	10,471,345	-1.65(-4.91%)
Aug 15, 2008	32.17	33.63	32.17	33.60	0	+1.66(+5.19%)
Aug 14, 2008	30.79	32.35	30.66	31.94	9,463,386	+0.76(+2.43%)
Aug 13, 2008	32.46	32.49	30.96	31.18	13,965,844	-1.81(-5.49%)
Aug 12, 2008	34.70	35.13	32.66	32.99	14,588,305	-2.17(-6.17%)
Aug 11, 2008	32.97	35.99	32.76	35.16	17,808,868	+2.00(+6.02%)
Aug 08, 2008	31.65	33.65	31.01	33.17	22,066,570	+1.06(+3.31%)
Aug 07, 2008	33.15	34.53	31.39	32.11	24,451,126	-2.30(-6.69%)
Aug 06, 2008	33.71	35.11	32.89	34.41	17,444,068	-0.17(-0.49%)
Aug 05, 2008	31.27	34.90	31.19	34.57	18,160,974	+3.58(+11.54%)
Aug 04, 2008	31.49	31.82	30.13	31.00	9,462,583	-0.73(-2.31%)
Aug 01, 2008	32.32	32.43	30.88	31.73	11,736,976	-0.27(-0.84%)
Jul 31, 2008	31.24	32.90	30.91	32.00	12,880,356	-0.36(-1.11%)
Jul 30, 2008	32.27	33.88	31.00	32.36	23,401,784	+1.02(+3.27%)
Jul 29, 2008	31.33	31.35	28.20	31.33	13,350,174	+2.99(+10.54%)
Jul 28, 2008	29.81	30.57	28.21	28.34	10,918,496	-1.67(-5.58%)
Jul 25, 2008	30.68	30.95	29.05	30.02	15,620,841	-0.31(-1.01%)
Jul 24, 2008	33.21	33.44	29.97	30.32	18,210,168	-2.74(-8.28%)
Jul 23, 2008	32.11	35.30	31.10	33.06	22,640,422	+0.80(+2.49%)
Jul 22, 2008	30.33	32.34	29.20	32.26	28,380,996	+0.09(+0.29%)
Jul 21, 2008	32.61	34.13	31.91	32.17	18,826,478	-0.60(-1.84%)
Jul 18, 2008	32.14	32.83	31.02	32.77	22,502,386	+0.05(+0.16%)
Jul 17, 2008	29.66	33.82	29.66	32.72	44,994,980	+4.22(+14.81%)
Jul 16, 2008	26.39	28.73	25.46	28.50	24,641,150	+2.70(+10.46%)
Jul 15, 2008	26.47	27.41	23.56	25.80	40,381,796	-1.49(-5.46%)
Jul 14, 2008	30.14	30.19	27.15	27.29	19,388,892	-2.19(-7.42%)
Jul 11, 2008	30.03	31.26	28.75	29.48	19,595,712	-1.37(-4.44%)
Jul 10, 2008	29.89	31.48	29.45	30.84	15,950,923	+0.73(+2.41%)
Jul 09, 2008	31.62	32.02	30.06	30.12	15,816,061	-1.27(-4.04%)
Jul 08, 2008	28.21	31.54	27.92	31.39	20,715,890	+2.85(+9.99%)
Jul 07, 2008	29.89	30.42	27.57	28.54	16,869,814	-0.85(-2.89%)
Jul 04, 2008	30.04	30.48	29.06	29.38	5,984,864	+0.00(+0.00%)
Jul 03, 2008	30.04	30.48	29.06	29.38	5,984,864	-0.34(-1.16%)
Jul 02, 2008	30.71	31.46	29.66	29.73	13,187,701	-0.96(-3.11%)