Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	38.89	39.61	38.59	39.53	3,741,528	+0.65(+1.67%)
May 29, 2003	40.31	40.67	38.51	38.89	6,262,565	-1.40(-3.48%)
May 28, 2003	38.52	40.40	38.52	40.29	7,251,923	+1.77(+4.60%)
May 27, 2003	36.89	38.78	36.44	38.52	5,832,705	+1.62(+4.40%)
May 23, 2003	36.70	37.01	36.36	36.89	3,503,083	+0.19(+0.51%)
May 22, 2003	36.19	36.94	35.95	36.70	5,651,282	+0.37(+1.02%)
May 21, 2003	35.16	36.34	34.64	36.33	5,419,417	+1.18(+3.36%)
May 20, 2003	35.11	35.94	34.77	35.15	4,273,248	+0.05(+0.14%)
May 19, 2003	36.33	36.40	34.80	35.10	5,187,064	-1.70(-4.62%)
May 16, 2003	36.46	37.10	36.28	36.80	5,851,956	+0.00(+0.00%)
May 15, 2003	37.75	38.17	36.75	36.80	7,917,303	-0.41(-1.10%)
May 14, 2003	38.66	39.36	37.11	37.21	10,564,689	-1.36(-3.53%)
May 13, 2003	37.71	39.45	37.70	38.57	5,485,455	+0.29(+0.75%)
May 12, 2003	37.53	38.48	36.93	38.29	8,520,909	+1.43(+3.87%)
May 09, 2003	37.15	37.26	35.43	36.86	8,277,712	+0.11(+0.29%)
May 08, 2003	37.34	38.23	36.56	36.75	6,814,631	-1.46(-3.82%)
May 07, 2003	37.77	38.74	37.31	38.21	8,297,207	-0.03(-0.09%)
May 06, 2003	36.43	38.46	36.40	38.25	11,980,008	+1.79(+4.91%)
May 05, 2003	35.51	36.76	35.51	36.46	7,457,105	+1.33(+3.79%)
May 02, 2003	34.01	35.21	34.01	35.13	4,812,399	+1.12(+3.31%)
May 01, 2003	34.36	34.44	33.08	34.00	4,654,248	-0.36(-1.05%)
Apr 30, 2003	33.24	34.94	32.72	34.36	9,216,140	+1.45(+4.41%)
Apr 29, 2003	32.05	33.03	32.05	32.91	4,102,669	+1.01(+3.16%)
Apr 28, 2003	31.06	32.21	30.93	31.90	2,778,854	+0.97(+3.13%)
Apr 25, 2003	31.15	31.25	30.61	30.93	3,782,955	-0.57(-1.82%)
Apr 24, 2003	32.07	32.53	31.17	31.51	5,529,440	-0.56(-1.74%)
Apr 23, 2003	32.14	32.48	31.43	32.07	6,202,740	+0.73(+2.33%)
Apr 22, 2003	29.63	31.34	29.17	31.34	11,013,312	+0.73(+2.39%)
Apr 21, 2003	30.84	31.18	30.46	30.61	4,370,356	-0.11(-0.35%)
Apr 17, 2003	30.11	31.57	30.11	30.71	4,114,975	+0.60(+1.99%)
Apr 16, 2003	30.73	31.19	29.90	30.11	4,336,118	-0.66(-2.13%)
Apr 15, 2003	28.93	30.98	28.89	30.77	7,763,904	+1.91(+6.63%)
Apr 14, 2003	28.16	28.89	27.82	28.86	2,958,571	+0.86(+3.08%)
Apr 11, 2003	28.64	28.72	27.83	28.00	3,464,947	-0.21(-0.73%)
Apr 10, 2003	27.17	28.32	27.13	28.20	5,088,250	+1.49(+5.59%)
Apr 09, 2003	27.41	27.78	26.70	26.71	2,693,199	-0.63(-2.31%)
Apr 08, 2003	27.65	27.82	27.08	27.34	2,707,332	-0.31(-1.13%)
Apr 07, 2003	28.68	28.83	27.63	27.65	5,485,699	+0.04(+0.15%)
Apr 04, 2003	27.27	27.92	27.19	27.61	2,508,364	+0.34(+1.23%)
Apr 03, 2003	27.32	27.82	27.17	27.27	2,947,605	+0.21(+0.76%)
Apr 02, 2003	26.02	27.37	26.02	27.07	4,259,358	+1.32(+5.13%)
Apr 01, 2003	24.70	25.87	24.66	25.75	3,439,482	+1.12(+4.53%)
Mar 31, 2003	24.74	25.40	24.43	24.63	3,856,791	-0.96(-3.75%)
Mar 28, 2003	25.53	26.18	24.79	25.59	1,873,444	-0.19(-0.73%)
Mar 27, 2003	26.32	26.32	25.25	25.78	4,016,161	-0.53(-2.03%)
Mar 26, 2003	25.88	27.04	25.88	26.31	3,328,362	+0.48(+1.84%)
Mar 25, 2003	25.46	26.26	25.44	25.84	2,490,453	+0.18(+0.70%)
Mar 24, 2003	26.02	26.35	25.30	25.66	3,822,310	-1.10(-4.11%)
Mar 21, 2003	26.06	26.93	25.85	26.76	4,786,081	+1.17(+4.55%)
Mar 20, 2003	25.71	26.14	24.71	25.59	4,949,106	-0.18(-0.70%)
Mar 19, 2003	24.99	25.97	24.90	25.77	6,104,657	+0.88(+3.53%)
Mar 18, 2003	24.75	25.18	24.43	24.89	4,663,264	+0.30(+1.24%)
Mar 17, 2003	23.19	24.72	22.65	24.59	6,036,182	+1.40(+6.05%)
Mar 14, 2003	23.39	23.43	22.61	23.19	4,886,357	-0.04(-0.18%)
Mar 13, 2003	22.68	23.45	22.26	23.23	5,489,111	+1.67(+7.73%)
Mar 12, 2003	20.84	21.58	20.79	21.56	5,357,521	+0.73(+3.51%)
Mar 11, 2003	22.08	22.36	20.44	20.83	8,146,732	-1.36(-6.14%)
Mar 10, 2003	22.45	23.06	22.03	22.19	4,610,263	-0.36(-1.60%)
Mar 07, 2003	22.20	22.79	21.34	22.55	4,291,402	+0.46(+2.08%)
Mar 06, 2003	22.75	22.82	22.09	22.09	3,573,143	-0.65(-2.85%)
Mar 05, 2003	22.61	22.94	22.36	22.74	4,412,879	+0.28(+1.24%)
Mar 04, 2003	23.19	23.19	22.28	22.46	8,694,900	-0.72(-3.11%)
Mar 03, 2003	22.49	23.35	22.20	23.19	22,411,768	-2.23(-8.78%)
Feb 28, 2003	25.03	25.55	24.88	25.42	3,028,264	+0.47(+1.87%)
Feb 27, 2003	24.70	25.38	24.51	24.95	2,559,416	+0.45(+1.84%)
Feb 26, 2003	24.61	24.72	24.31	24.50	3,023,756	-0.21(-0.83%)
Feb 25, 2003	24.25	24.79	23.72	24.70	4,253,875	+0.26(+1.07%)
Feb 24, 2003	25.14	25.15	24.26	24.44	3,173,988	-0.85(-3.37%)
Feb 21, 2003	24.87	25.52	24.51	25.30	2,850,009	+0.53(+2.15%)
Feb 20, 2003	25.44	25.44	24.65	24.76	2,838,313	-0.56(-2.20%)
Feb 19, 2003	26.35	26.87	24.98	25.32	5,019,044	-1.03(-3.89%)
Feb 18, 2003	25.03	26.58	25.03	26.35	4,910,238	+1.55(+6.26%)
Feb 14, 2003	23.97	24.86	23.81	24.79	3,519,898	+0.90(+3.78%)
Feb 13, 2003	24.43	24.43	23.08	23.89	6,683,651	-0.53(-2.15%)
Feb 12, 2003	24.13	24.92	24.06	24.42	5,000,158	+0.03(+0.13%)
Feb 11, 2003	24.49	24.99	24.31	24.38	3,063,721	-0.11(-0.44%)
Feb 10, 2003	24.69	24.77	23.84	24.49	3,078,829	-0.13(-0.53%)
Feb 07, 2003	24.95	25.45	24.31	24.62	2,935,908	+0.15(+0.60%)
Feb 06, 2003	25.07	25.07	24.47	24.47	3,567,050	-0.62(-2.45%)
Feb 05, 2003	25.54	26.09	24.88	25.09	3,027,777	-0.39(-1.51%)
Feb 04, 2003	25.48	25.81	25.03	25.48	3,617,737	-0.64(-2.45%)
Feb 03, 2003	25.49	26.51	25.48	26.12	3,432,902	+0.63(+2.48%)
Jan 31, 2003	25.52	25.79	24.67	25.48	4,144,339	-0.02(-0.10%)
Jan 30, 2003	26.14	26.14	25.28	25.51	3,646,735	-0.62(-2.39%)
Jan 29, 2003	25.82	26.39	25.21	26.13	4,164,321	+0.15(+0.57%)
Jan 28, 2003	25.24	26.12	25.24	25.98	3,996,788	+1.02(+4.08%)
Jan 27, 2003	25.61	26.30	24.82	24.97	4,699,939	-0.90(-3.49%)
Jan 24, 2003	26.51	26.79	25.81	25.87	3,569,853	-0.61(-2.29%)
Jan 23, 2003	26.99	27.33	25.32	26.48	8,478,386	-0.44(-1.65%)
Jan 22, 2003	26.26	27.49	25.97	26.92	6,041,665	+0.67(+2.56%)
Jan 21, 2003	27.30	27.82	26.06	26.25	4,990,289	-1.04(-3.82%)
Jan 17, 2003	28.07	28.32	26.63	27.29	11,677,717	-1.58(-5.49%)
Jan 16, 2003	29.74	30.16	28.78	28.87	9,851,913	-1.45(-4.79%)
Jan 15, 2003	31.77	31.77	29.64	30.33	9,915,393	-1.44(-4.52%)
Jan 14, 2003	31.52	31.86	31.27	31.76	3,730,197	-0.16(-0.49%)
Jan 13, 2003	32.11	32.58	31.25	31.92	5,882,661	-0.09(-0.28%)
Jan 10, 2003	29.96	32.25	29.19	32.01	13,522,773	+2.04(+6.82%)
Jan 09, 2003	29.56	30.12	28.20	29.96	9,882,983	+0.90(+3.11%)
Jan 08, 2003	26.44	30.04	26.14	29.06	17,484,714	+2.63(+9.97%)
Jan 07, 2003	27.18	27.70	26.30	26.43	4,050,033	-0.85(-3.13%)
Jan 06, 2003	26.37	28.22	26.30	27.28	5,802,001	+1.22(+4.69%)
Jan 03, 2003	26.04	26.37	25.57	26.06	2,628,379	+0.02(+0.09%)
Jan 02, 2003	24.79	26.12	24.54	26.03	5,771,297	+1.64(+6.73%)
Dec 31, 2002	24.84	25.02	24.23	24.39	2,408,088	-0.32(-1.30%)
Dec 30, 2002	24.33	24.93	24.10	24.71	2,866,824	+0.38(+1.55%)
Dec 27, 2002	25.57	25.61	24.15	24.33	4,068,553	-1.31(-5.12%)
Dec 26, 2002	26.00	26.29	25.39	25.65	1,651,204	+0.00(+0.00%)
Dec 24, 2002	25.54	26.09	25.54	25.65	806,595	-0.29(-1.11%)
Dec 23, 2002	25.96	26.76	25.72	25.94	2,916,048	+0.05(+0.19%)
Dec 20, 2002	25.43	26.26	25.43	25.89	3,620,295	+0.46(+1.81%)
Dec 19, 2002	25.17	25.80	25.05	25.43	3,467,749	+0.26(+1.04%)
Dec 18, 2002	25.69	25.81	24.88	25.16	3,916,859	-1.01(-3.86%)
Dec 17, 2002	26.22	27.00	25.98	26.17	3,394,035	-0.30(-1.12%)
Dec 16, 2002	25.13	26.66	25.11	26.47	4,062,461	+1.68(+6.79%)
Dec 13, 2002	26.34	26.34	24.79	24.79	6,847,041	-1.54(-5.86%)
Dec 12, 2002	26.28	27.55	26.18	26.33	3,669,032	-0.10(-0.37%)
Dec 11, 2002	26.65	26.65	25.68	26.43	6,255,132	-0.62(-2.28%)
Dec 10, 2002	26.89	27.35	26.49	27.04	3,313,741	+0.16(+0.58%)
Dec 09, 2002	27.75	28.07	26.67	26.89	3,549,383	-0.83(-2.99%)
Dec 06, 2002	27.70	28.69	27.33	27.72	4,806,307	-0.70(-2.46%)
Dec 05, 2002	28.32	28.87	28.03	28.41	3,121,839	+0.11(+0.41%)
Dec 04, 2002	27.41	29.18	26.71	28.30	4,550,195	+0.39(+1.41%)
Dec 03, 2002	27.91	28.89	27.80	27.91	6,571,556	-1.50(-5.11%)
Dec 02, 2002	27.74	29.92	27.74	29.41	5,823,811	+1.67(+6.01%)
Nov 29, 2002	28.36	28.40	27.74	27.74	1,117,779	-0.70(-2.45%)
Nov 27, 2002	27.82	28.51	27.31	28.44	3,631,261	+1.40(+5.16%)
Nov 26, 2002	27.88	28.70	26.92	27.04	5,198,030	-0.63(-2.28%)
Nov 25, 2002	26.22	28.09	26.12	27.68	5,341,803	+1.79(+6.91%)
Nov 22, 2002	27.22	27.49	25.75	25.89	11,511,281	-1.32(-4.86%)
Nov 21, 2002	24.52	27.41	24.46	27.21	10,262,521	+3.09(+12.83%)
Nov 20, 2002	23.83	24.25	23.82	24.11	4,184,668	+0.30(+1.24%)
Nov 19, 2002	23.75	24.20	23.40	23.82	5,166,594	+0.07(+0.28%)
Nov 18, 2002	25.44	25.60	23.72	23.75	8,184,868	-1.69(-6.65%)
Nov 15, 2002	24.63	25.67	24.22	25.44	7,621,836	+0.82(+3.33%)
Nov 14, 2002	25.81	25.81	24.42	24.62	13,082,557	+1.51(+6.53%)
Nov 13, 2002	23.46	23.89	22.27	23.11	7,010,797	-0.34(-1.44%)
Nov 12, 2002	24.08	24.24	23.37	23.45	4,589,915	-0.62(-2.59%)
Nov 11, 2002	24.02	24.72	23.16	24.07	5,029,400	+0.01(+0.03%)
Nov 08, 2002	25.48	25.91	23.88	24.06	6,160,339	-1.34(-5.27%)
Nov 07, 2002	26.67	26.84	25.30	25.40	6,219,311	-1.73(-6.38%)
Nov 06, 2002	27.82	27.95	26.27	27.13	7,251,314	-0.53(-1.90%)
Nov 05, 2002	26.96	27.71	26.51	27.66	5,334,493	+0.52(+1.90%)
Nov 04, 2002	26.35	27.92	26.35	27.14	6,107,094	+1.45(+5.65%)
Nov 01, 2002	25.02	25.85	24.31	25.69	5,807,971	+0.68(+2.72%)
Oct 31, 2002	25.73	26.28	24.93	25.01	3,160,585	-0.71(-2.78%)
Oct 30, 2002	25.02	26.25	24.68	25.72	4,177,723	+0.87(+3.50%)
Oct 29, 2002	25.05	25.24	23.90	24.85	4,853,947	-0.50(-1.97%)
Oct 28, 2002	24.88	26.06	24.88	25.35	5,705,624	+0.48(+1.91%)
Oct 25, 2002	24.46	24.94	23.53	24.88	7,156,277	+1.28(+5.43%)
Oct 24, 2002	26.76	26.87	23.21	23.60	10,948,614	-2.49(-9.53%)
Oct 23, 2002	26.45	26.45	24.76	26.08	5,211,676	-0.36(-1.37%)
Oct 22, 2002	25.40	27.13	25.24	26.44	5,014,779	+0.48(+1.87%)
Oct 21, 2002	24.62	25.98	24.21	25.96	4,962,143	+1.20(+4.84%)
Oct 18, 2002	23.53	25.03	23.12	24.76	5,483,262	+0.99(+4.18%)
Oct 17, 2002	24.62	25.08	22.78	23.77	10,521,435	+0.91(+3.99%)
Oct 16, 2002	23.80	24.16	20.92	22.86	25,583,440	-5.57(-19.60%)
Oct 15, 2002	29.75	29.90	27.72	28.43	8,950,646	+2.04(+7.71%)
Oct 14, 2002	24.96	26.51	24.79	26.39	3,801,353	+1.23(+4.89%)
Oct 11, 2002	23.99	26.18	23.99	25.16	280,236	+1.18(+4.93%)
Oct 10, 2002	21.76	24.21	21.42	23.98	6,429,001	+2.23(+10.26%)
Oct 09, 2002	23.56	23.60	21.47	21.75	9,214,435	-2.62(-10.74%)
Oct 08, 2002	23.27	25.41	22.61	24.37	7,270,687	+1.34(+5.81%)
Oct 07, 2002	23.80	24.13	22.83	23.03	8,709,764	-1.90(-7.64%)
Oct 04, 2002	27.13	27.16	24.52	24.93	7,864,301	-1.68(-6.32%)
Oct 03, 2002	27.72	28.03	26.55	26.62	5,018,800	-0.96(-3.48%)
Oct 02, 2002	29.14	29.37	26.67	27.58	5,221,789	-2.23(-7.49%)
Oct 01, 2002	29.05	29.96	27.78	29.81	3,443,015	+1.15(+4.01%)
Sep 30, 2002	28.23	29.15	26.58	28.66	6,511,610	+0.18(+0.63%)
Sep 27, 2002	29.55	30.16	28.03	28.48	3,999,712	-1.26(-4.25%)
Sep 26, 2002	29.11	30.04	29.03	29.74	4,340,870	+0.71(+2.43%)
Sep 25, 2002	28.85	29.34	27.40	29.04	6,690,962	+0.93(+3.30%)
Sep 24, 2002	28.45	29.14	27.49	28.11	4,420,677	-0.33(-1.15%)
Sep 23, 2002	28.07	28.69	27.40	28.44	3,923,561	-0.16(-0.57%)
Sep 20, 2002	28.62	28.89	28.03	28.60	5,156,360	-0.02(-0.06%)
Sep 19, 2002	28.73	29.32	28.52	28.62	3,889,810	-0.92(-3.11%)
Sep 18, 2002	28.92	30.45	27.91	29.54	8,985,128	+0.62(+2.13%)
Sep 17, 2002	31.72	31.74	28.48	28.92	8,688,077	-2.82(-8.87%)
Sep 16, 2002	31.84	32.42	30.56	31.74	2,292,825	-0.21(-0.64%)
Sep 13, 2002	31.02	32.50	30.78	31.94	3,615,056	+0.26(+0.83%)
Sep 12, 2002	33.24	33.24	31.64	31.68	5,370,924	-1.97(-5.85%)
Sep 11, 2002	32.83	34.06	32.83	33.65	5,731,942	+1.68(+5.26%)
Sep 10, 2002	31.59	32.30	30.89	31.97	6,173,742	-0.43(-1.34%)
Sep 09, 2002	29.75	32.73	29.71	32.40	7,245,709	+2.44(+8.13%)
Sep 06, 2002	29.38	30.37	29.28	29.96	3,452,397	+1.18(+4.11%)
Sep 05, 2002	28.77	29.40	27.95	28.78	4,179,795	-0.38(-1.29%)
Sep 04, 2002	27.82	29.39	27.45	29.16	3,886,277	+1.72(+6.25%)
Sep 03, 2002	28.66	28.70	27.43	27.45	4,889,038	-1.83(-6.25%)
Aug 30, 2002	28.89	29.92	28.67	29.28	2,670,292	+0.13(+0.45%)
Aug 29, 2002	28.52	29.46	27.91	29.14	4,958,366	+0.15(+0.51%)
Aug 28, 2002	29.09	29.20	28.56	29.00	3,591,541	-0.39(-1.31%)
Aug 27, 2002	30.23	30.87	29.14	29.38	3,705,829	-0.68(-2.27%)
Aug 26, 2002	29.55	30.24	28.85	30.06	3,302,775	+0.47(+1.58%)
Aug 23, 2002	30.51	30.41	29.40	29.60	3,765,897	-0.92(-3.01%)
Aug 22, 2002	29.26	31.19	28.64	30.51	6,788,557	+1.56(+5.39%)
Aug 21, 2002	28.81	29.46	28.23	28.96	3,947,076	+0.25(+0.86%)
Aug 20, 2002	28.36	29.05	27.66	28.71	4,159,569	+2.04(+7.63%)
Aug 16, 2002	26.35	27.41	25.61	26.67	4,941,796	-0.21(-0.76%)
Aug 15, 2002	25.61	27.17	25.36	26.88	8,025,255	+1.40(+5.47%)
Aug 14, 2002	22.00	25.52	21.59	25.48	10,919,128	+1.52(+6.34%)
Aug 13, 2002	23.88	24.69	23.45	23.97	6,040,690	+0.26(+1.11%)
Aug 12, 2002	23.19	23.76	22.41	23.70	5,481,313	+2.95(+14.24%)
Aug 07, 2002	21.93	22.57	19.74	20.75	14,525,534	-1.17(-5.35%)
Aug 06, 2002	20.93	22.61	20.81	21.92	10,278,117	+1.65(+8.14%)
Aug 05, 2002	23.51	23.70	19.86	20.27	11,421,727	-3.20(-13.64%)
Aug 02, 2002	24.66	24.72	23.00	23.47	4,245,346	-1.15(-4.67%)
Aug 01, 2002	26.10	26.10	24.43	24.62	5,004,301	-1.40(-5.36%)
Jul 31, 2002	24.73	26.08	24.68	26.02	8,407,352	+1.45(+5.91%)
Jul 30, 2002	24.21	24.95	22.61	24.56	13,462,705	+0.48(+1.98%)
Jul 29, 2002	25.03	26.55	23.31	24.09	12,564,850	-0.94(-3.77%)
Jul 26, 2002	27.70	27.70	24.83	25.03	11,674,184	-1.55(-5.84%)
Jul 25, 2002	26.26	28.20	25.43	26.58	8,794,079	-0.76(-2.76%)
Jul 24, 2002	22.98	27.91	21.79	27.34	14,487,397	+1.90(+7.49%)
Jul 23, 2002	28.16	28.36	24.79	25.43	10,403,736	-2.55(-9.12%)
Jul 22, 2002	29.34	30.37	27.99	27.99	11,470,098	-0.91(-3.15%)
Jul 19, 2002	27.48	30.53	27.21	28.90	11,854,754	+3.88(+15.52%)
Jul 17, 2002	31.39	34.27	24.61	25.02	52,017,340	-17.18(-40.71%)
Jul 10, 2002	45.99	46.62	42.14	42.19	10,798,383	-3.32(-7.29%)
Jul 09, 2002	47.27	47.60	45.55	45.51	3,856,060	-2.12(-4.45%)
Jul 08, 2002	48.92	49.78	47.41	47.63	3,490,899	-1.58(-3.20%)
Jul 05, 2002	47.68	49.49	47.52	49.20	1,294,938	+2.03(+4.30%)
Jul 04, 2002	45.96	47.18	45.07	47.18	2,953,210	+0.00(+0.00%)
Jul 03, 2002	45.96	47.18	45.07	47.18	2,953,210	+0.60(+1.29%)
Jul 02, 2002	48.05	48.05	46.54	46.58	3,260,739	-1.46(-3.04%)
Jul 01, 2002	49.90	50.15	47.83	48.04	3,487,000	-2.07(-4.13%)
Jun 28, 2002	48.51	50.80	48.42	50.11	3,738,604	+1.60(+3.30%)
Jun 27, 2002	47.48	48.63	46.99	48.51	3,189,218	+1.89(+4.05%)
Jun 26, 2002	46.33	46.86	45.64	46.62	3,213,221	-0.62(-1.32%)
Jun 25, 2002	47.64	49.23	47.19	47.24	2,465,719	+0.17(+0.37%)
Jun 21, 2002	46.62	47.11	46.16	47.07	24,088,194	+0.25(+0.53%)
Jun 20, 2002	48.19	48.19	46.74	46.82	3,492,849	-1.37(-2.84%)
Jun 19, 2002	48.42	48.71	47.85	48.19	3,455,199	-0.88(-1.79%)
Jun 18, 2002	48.42	49.32	48.26	49.07	3,235,031	+0.16(+0.32%)
Jun 17, 2002	46.70	48.92	46.62	48.92	4,364,873	+3.26(+7.14%)
Jun 14, 2002	44.48	45.75	42.68	45.66	4,451,259	-1.12(-2.40%)
Jun 12, 2002	48.51	48.59	46.27	46.78	4,890,744	-1.63(-3.37%)
Jun 11, 2002	49.49	50.26	48.29	48.42	2,184,142	-0.66(-1.35%)
Jun 10, 2002	49.33	49.37	48.08	49.08	2,025,016	-0.16(-0.33%)
Jun 07, 2002	48.42	49.40	47.82	49.24	2,346,192	+0.18(+0.37%)
Jun 06, 2002	49.65	49.76	48.83	49.06	2,093,613	-0.55(-1.11%)