Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	70.05	70.45	69.80	70.06	978,300	+0.07(+0.10%)
May 27, 2004	69.15	70.33	69.15	69.99	2,191,800	+0.97(+1.41%)
May 26, 2004	69.20	69.74	68.70	69.02	1,401,300	-0.23(-0.33%)
May 25, 2004	67.31	69.44	66.78	69.25	2,739,700	+1.90(+2.82%)
May 24, 2004	67.60	67.65	66.62	67.35	1,456,800	+0.18(+0.27%)
May 21, 2004	67.10	67.65	66.94	67.17	1,392,500	+0.29(+0.43%)
May 20, 2004	66.08	67.23	66.01	66.88	1,718,400	+0.88(+1.33%)
May 19, 2004	66.37	67.71	65.92	66.00	2,313,300	+0.29(+0.44%)
May 18, 2004	64.91	65.80	64.86	65.71	1,701,100	+1.05(+1.62%)
May 17, 2004	64.80	65.10	64.42	64.66	1,694,400	-1.18(-1.79%)
May 14, 2004	65.66	66.40	65.39	65.84	1,517,100	+0.27(+0.41%)
May 13, 2004	64.50	66.15	64.25	65.57	3,140,000	+0.98(+1.52%)
May 12, 2004	64.10	64.76	63.54	64.59	3,404,300	+1.19(+1.88%)
May 11, 2004	62.35	63.63	62.16	63.40	3,083,000	+1.76(+2.86%)
May 10, 2004	63.60	63.75	61.15	61.64	4,680,400	-2.32(-3.63%)
May 07, 2004	65.40	66.05	63.75	63.96	3,846,300	-2.52(-3.79%)
May 06, 2004	66.63	66.76	65.81	66.48	2,177,700	-0.49(-0.73%)
May 05, 2004	66.81	67.87	66.65	66.97	1,897,900	+0.16(+0.24%)
May 04, 2004	65.68	67.45	65.59	66.81	2,360,600	+1.19(+1.81%)
May 03, 2004	65.40	66.13	64.50	65.62	2,217,300	+0.09(+0.14%)
Apr 30, 2004	66.25	66.57	65.04	65.53	1,390,600	-0.54(-0.82%)
Apr 29, 2004	66.65	67.75	65.63	66.07	2,205,400	-0.33(-0.50%)
Apr 28, 2004	68.26	68.27	66.15	66.40	2,633,300	-2.03(-2.97%)
Apr 27, 2004	67.90	69.85	67.90	68.43	2,441,100	+0.75(+1.11%)
Apr 26, 2004	69.00	69.10	67.21	67.68	3,481,600	-1.17(-1.70%)
Apr 23, 2004	70.50	70.58	68.70	68.85	3,162,500	-1.80(-2.55%)
Apr 22, 2004	70.81	71.65	68.30	70.65	7,642,000	-0.78(-1.09%)
Apr 21, 2004	71.98	71.98	69.33	71.43	3,261,900	-0.55(-0.76%)
Apr 20, 2004	73.77	74.39	71.94	71.98	1,941,000	-1.79(-2.43%)
Apr 19, 2004	73.72	73.77	72.70	73.77	2,025,900	+0.05(+0.07%)
Apr 16, 2004	72.05	73.72	71.21	73.72	2,855,300	+1.99(+2.77%)
Apr 15, 2004	73.25	73.29	71.00	71.73	3,590,100	-1.42(-1.94%)
Apr 14, 2004	74.75	74.85	72.44	73.15	2,364,200	-1.95(-2.60%)
Apr 13, 2004	77.40	77.41	74.61	75.10	2,171,800	-2.42(-3.12%)
Apr 12, 2004	76.35	77.67	76.32	77.52	2,095,800	+2.11(+2.80%)
Apr 08, 2004	75.86	76.58	74.96	75.41	1,231,000	-0.45(-0.59%)
Apr 07, 2004	76.80	76.80	75.11	75.86	1,344,300	-0.96(-1.25%)
Apr 06, 2004	75.80	77.15	75.50	76.82	1,556,800	+0.62(+0.81%)
Apr 05, 2004	75.00	76.46	74.60	76.20	2,523,300	+1.21(+1.61%)
Apr 02, 2004	77.30	77.32	74.25	74.99	2,403,900	-1.01(-1.33%)
Apr 01, 2004	77.01	77.19	75.05	76.00	1,641,500	+0.57(+0.76%)
Mar 31, 2004	76.15	76.30	75.19	75.43	1,937,000	-0.35(-0.46%)
Mar 30, 2004	74.69	76.71	74.31	75.78	3,206,700	+1.09(+1.46%)
Mar 29, 2004	73.93	75.00	73.70	74.69	1,453,700	+1.04(+1.41%)
Mar 26, 2004	72.16	74.37	71.93	73.65	1,959,000	+1.45(+2.01%)
Mar 25, 2004	72.02	72.48	71.40	72.20	2,103,200	+0.71(+0.99%)
Mar 24, 2004	71.50	71.85	70.00	71.49	3,140,100	-0.26(-0.36%)
Mar 23, 2004	72.00	72.44	71.37	71.75	1,593,700	+0.05(+0.07%)
Mar 22, 2004	72.35	72.35	70.70	71.70	2,212,500	-0.70(-0.97%)
Mar 19, 2004	73.40	74.24	72.20	72.40	1,853,500	-1.43(-1.94%)
Mar 18, 2004	72.50	74.17	72.48	73.83	1,744,600	+0.49(+0.67%)
Mar 17, 2004	72.95	73.72	72.38	73.34	1,590,900	+0.61(+0.84%)
Mar 16, 2004	73.25	73.30	72.21	72.73	2,091,900	-0.04(-0.05%)
Mar 15, 2004	73.50	73.50	72.51	72.77	1,989,700	-0.73(-0.99%)
Mar 12, 2004	72.10	73.66	72.09	73.50	1,753,700	+1.64(+2.28%)
Mar 11, 2004	73.75	73.76	71.76	71.86	2,696,100	-1.98(-2.68%)
Mar 10, 2004	74.85	75.12	73.75	73.84	4,619,000	+1.03(+1.41%)
Mar 09, 2004	74.42	74.84	72.50	72.81	2,686,600	-1.60(-2.15%)
Mar 08, 2004	74.33	75.00	72.80	74.41	3,104,300	+0.63(+0.85%)
Mar 05, 2004	72.75	74.00	72.26	73.78	2,189,900	+0.38(+0.52%)
Mar 04, 2004	72.55	73.48	71.26	73.40	2,247,800	+2.10(+2.95%)
Mar 03, 2004	70.67	71.40	70.60	71.30	1,450,100	+0.30(+0.42%)
Mar 02, 2004	71.00	71.60	70.78	71.00	1,551,500	-0.22(-0.31%)
Mar 01, 2004	71.05	71.40	70.59	71.22	1,357,000	+0.50(+0.71%)
Feb 27, 2004	69.82	71.38	69.82	70.72	1,721,900	-0.28(-0.39%)
Feb 26, 2004	70.55	71.62	70.00	71.00	1,912,400	+0.23(+0.33%)
Feb 25, 2004	68.80	70.95	68.68	70.77	2,042,900	+2.11(+3.07%)
Feb 24, 2004	69.85	69.85	68.03	68.66	2,615,200	-1.33(-1.90%)
Feb 23, 2004	71.25	71.25	69.75	69.99	1,869,200	-1.13(-1.59%)
Feb 20, 2004	72.25	72.29	70.46	71.12	2,019,900	-1.13(-1.56%)
Feb 19, 2004	72.10	72.75	71.91	72.25	1,502,400	+0.60(+0.84%)
Feb 18, 2004	71.97	72.22	71.40	71.65	1,002,200	-0.46(-0.64%)
Feb 17, 2004	73.50	73.50	71.15	72.11	2,672,600	-0.94(-1.29%)
Feb 13, 2004	73.48	73.58	72.33	73.05	1,265,800	-0.45(-0.61%)
Feb 12, 2004	73.80	74.20	73.28	73.50	1,360,800	-0.70(-0.94%)
Feb 11, 2004	72.85	74.49	71.79	74.20	2,432,500	+2.12(+2.94%)
Feb 10, 2004	72.33	72.52	71.65	72.08	1,075,700	-0.25(-0.35%)
Feb 09, 2004	73.00	73.75	72.25	72.33	1,765,900	+0.69(+0.96%)
Feb 06, 2004	69.45	71.85	69.36	71.64	1,358,900	+1.99(+2.86%)
Feb 05, 2004	70.57	70.79	69.08	69.65	1,822,800	-0.92(-1.30%)
Feb 04, 2004	70.50	71.27	70.27	70.57	1,233,500	-1.18(-1.64%)
Feb 03, 2004	71.40	71.95	71.25	71.75	1,582,200	+0.27(+0.38%)
Feb 02, 2004	70.95	72.30	70.75	71.48	1,703,300	+0.40(+0.56%)
Jan 30, 2004	70.40	71.76	70.02	71.08	2,271,100	+1.48(+2.13%)
Jan 29, 2004	70.30	70.38	69.09	69.60	2,640,800	-0.80(-1.14%)
Jan 28, 2004	73.02	73.16	69.90	70.40	2,710,400	-2.81(-3.84%)
Jan 27, 2004	73.50	73.60	72.63	73.21	2,381,500	-0.44(-0.60%)
Jan 26, 2004	72.75	73.75	71.89	73.65	4,024,800	-0.41(-0.55%)
Jan 23, 2004	73.60	74.30	73.36	74.06	3,211,400	-0.09(-0.12%)
Jan 22, 2004	70.84	74.20	70.84	74.15	6,587,800	+4.30(+6.16%)
Jan 21, 2004	68.15	70.05	67.87	69.85	4,621,900	+1.95(+2.87%)
Jan 20, 2004	68.00	69.75	67.28	67.90	5,307,500	+0.63(+0.94%)
Jan 16, 2004	67.10	67.50	66.86	67.27	3,003,500	+0.17(+0.25%)
Jan 15, 2004	65.00	67.65	64.98	67.10	5,768,800	+2.31(+3.57%)
Jan 14, 2004	64.32	64.84	63.65	64.79	1,568,800	+0.47(+0.73%)
Jan 13, 2004	64.15	64.66	63.46	64.32	1,968,600	+0.11(+0.17%)
Jan 12, 2004	64.27	64.73	63.97	64.21	2,887,400	+0.19(+0.30%)
Jan 09, 2004	64.67	64.67	63.91	64.02	2,455,900	-0.81(-1.25%)
Jan 08, 2004	64.00	64.96	63.68	64.83	3,674,500	+0.92(+1.44%)
Jan 07, 2004	63.63	63.95	63.25	63.91	2,430,200	+0.20(+0.31%)
Jan 06, 2004	62.45	63.86	62.12	63.71	3,338,100	+1.21(+1.94%)
Jan 05, 2004	61.60	63.02	61.25	62.50	2,980,300	+2.27(+3.77%)
Jan 02, 2004	61.33	61.60	60.04	60.23	1,344,800	-1.06(-1.73%)
Dec 31, 2003	60.97	61.50	60.72	61.29	982,700	+0.21(+0.34%)
Dec 30, 2003	61.39	61.54	60.85	61.08	986,900	-0.42(-0.68%)
Dec 29, 2003	60.60	61.71	60.60	61.50	1,327,300	+1.07(+1.77%)
Dec 26, 2003	60.68	60.81	60.19	60.43	280,300	-0.22(-0.36%)
Dec 24, 2003	60.35	60.98	60.11	60.65	397,500	-0.02(-0.03%)
Dec 23, 2003	60.70	60.70	60.10	60.67	1,062,100	+0.15(+0.25%)
Dec 22, 2003	59.71	60.58	59.71	60.52	2,243,300	+0.81(+1.36%)
Dec 19, 2003	59.29	59.90	58.86	59.71	2,531,200	+0.42(+0.71%)
Dec 18, 2003	56.54	59.38	57.52	59.29	3,434,100	+2.75(+4.86%)
Dec 17, 2003	56.50	56.76	56.04	56.54	1,231,500	+0.04(+0.07%)
Dec 16, 2003	55.46	56.60	55.46	56.50	2,056,400	+1.04(+1.88%)
Dec 15, 2003	56.25	57.25	55.33	55.46	2,476,400	-0.79(-1.40%)
Dec 12, 2003	56.38	56.38	55.90	56.25	1,319,400	+0.26(+0.46%)
Dec 11, 2003	55.55	56.50	55.53	55.99	2,982,900	+0.69(+1.25%)
Dec 10, 2003	57.18	57.34	55.15	55.30	3,703,700	-2.38(-4.13%)
Dec 09, 2003	59.20	59.20	57.67	57.68	1,886,900	-1.40(-2.37%)
Dec 08, 2003	59.16	59.59	58.64	59.08	1,271,000	-0.08(-0.14%)
Dec 05, 2003	59.40	59.40	59.01	59.16	1,039,400	-0.94(-1.56%)
Dec 04, 2003	60.35	60.39	59.77	60.10	1,129,900	-0.25(-0.41%)
Dec 03, 2003	59.84	61.01	59.70	60.35	1,904,400	+0.81(+1.36%)
Dec 02, 2003	60.17	60.20	59.50	59.54	1,640,000	-0.66(-1.10%)
Dec 01, 2003	60.01	60.35	59.75	60.20	1,607,500	+0.48(+0.80%)
Nov 28, 2003	59.60	59.85	59.13	59.72	596,600	-0.01(-0.02%)
Nov 26, 2003	58.90	59.73	58.55	59.73	1,581,300	+1.04(+1.77%)
Nov 25, 2003	58.75	59.61	58.68	58.69	1,607,100	+0.11(+0.19%)
Nov 24, 2003	56.82	58.75	56.80	58.58	2,325,200	+2.08(+3.68%)
Nov 21, 2003	57.02	57.60	56.51	56.50	1,874,200	-0.52(-0.91%)
Nov 20, 2003	57.85	58.25	57.00	57.02	1,627,600	-1.02(-1.76%)
Nov 19, 2003	57.55	58.11	56.55	58.04	1,916,200	+0.39(+0.68%)
Nov 18, 2003	58.45	58.47	57.52	57.65	1,565,000	-0.30(-0.52%)
Nov 17, 2003	57.35	58.85	57.23	57.95	2,548,900	-0.90(-1.53%)
Nov 14, 2003	60.05	60.45	58.85	58.85	1,547,600	-1.22(-2.03%)
Nov 13, 2003	60.43	60.43	59.85	60.07	1,842,400	-0.35(-0.58%)
Nov 12, 2003	59.55	60.49	59.50	60.42	1,563,700	+0.95(+1.60%)
Nov 11, 2003	59.28	60.05	59.47	59.47	2,089,100	+0.19(+0.32%)
Nov 10, 2003	59.85	60.17	59.13	59.28	2,204,200	-0.72(-1.20%)
Nov 07, 2003	61.10	61.41	59.99	60.00	1,953,900	-0.95(-1.56%)
Nov 06, 2003	61.28	61.30	60.06	60.95	2,113,900	-0.33(-0.54%)
Nov 05, 2003	61.70	61.70	60.73	61.28	1,791,400	-0.42(-0.68%)
Nov 04, 2003	61.22	61.94	61.22	61.70	2,417,800	-0.11(-0.18%)
Nov 03, 2003	60.80	61.93	60.49	61.81	3,049,468	+1.01(+1.66%)
Oct 31, 2003	59.84	61.39	59.71	60.80	3,769,000	+0.83(+1.38%)
Oct 30, 2003	63.38	61.90	59.49	59.97	6,826,200	-3.41(-5.38%)
Oct 29, 2003	64.12	64.12	63.13	63.38	3,052,400	-0.74(-1.15%)
Oct 28, 2003	62.40	63.96	61.74	64.12	3,271,900	+2.38(+3.85%)
Oct 27, 2003	62.10	62.85	61.44	61.74	1,603,400	-0.22(-0.36%)
Oct 24, 2003	62.48	62.48	61.43	61.96	2,285,100	-0.52(-0.83%)
Oct 23, 2003	60.00	63.39	60.00	62.48	4,731,000	+2.38(+3.96%)
Oct 22, 2003	61.78	61.78	60.09	60.10	2,796,200	-1.68(-2.72%)
Oct 21, 2003	61.16	61.84	61.06	61.78	2,310,700	+0.72(+1.18%)
Oct 20, 2003	60.50	61.14	60.39	61.06	1,692,300	+0.56(+0.93%)
Oct 17, 2003	61.31	61.84	60.30	60.50	1,586,200	-0.81(-1.32%)
Oct 16, 2003	60.65	61.43	60.51	61.31	2,316,500	+0.06(+0.10%)
Oct 15, 2003	62.12	62.25	60.94	61.25	2,085,300	-1.10(-1.76%)
Oct 14, 2003	63.00	62.48	61.75	62.35	2,763,200	-0.65(-1.03%)
Oct 13, 2003	61.99	63.35	61.99	63.00	1,577,900	+1.02(+1.65%)
Oct 10, 2003	63.28	63.29	61.79	61.98	3,501,300	-1.30(-2.05%)
Oct 09, 2003	60.81	63.50	60.81	63.28	3,706,300	+2.47(+4.06%)
Oct 08, 2003	60.57	61.50	60.15	60.81	2,483,600	+0.24(+0.40%)
Oct 07, 2003	60.36	60.70	59.75	60.57	2,660,100	+0.21(+0.35%)
Oct 06, 2003	59.70	60.50	59.70	60.36	1,899,200	+0.66(+1.11%)
Oct 03, 2003	60.20	60.75	59.55	59.70	2,482,100	+0.44(+0.74%)
Oct 02, 2003	58.82	59.40	58.72	59.26	1,917,800	+0.65(+1.11%)
Oct 01, 2003	57.04	58.65	57.02	58.61	2,040,500	+1.57(+2.75%)
Sep 30, 2003	57.30	57.97	56.33	57.04	2,268,800	-0.72(-1.25%)
Sep 29, 2003	56.26	57.80	56.19	57.76	2,226,600	+1.50(+2.67%)
Sep 26, 2003	57.46	57.60	56.13	56.26	2,566,200	-1.20(-2.09%)
Sep 25, 2003	58.48	58.97	57.68	57.46	2,421,600	-1.01(-1.73%)
Sep 24, 2003	59.95	60.13	58.33	58.47	2,920,400	-1.73(-2.87%)
Sep 23, 2003	60.40	60.58	59.91	60.20	3,064,300	-0.36(-0.59%)
Sep 22, 2003	61.60	61.37	60.25	60.56	2,345,200	-1.04(-1.69%)
Sep 19, 2003	61.54	61.90	60.40	61.60	2,504,100	+0.05(+0.08%)
Sep 18, 2003	60.85	61.82	60.08	61.55	3,115,300	+0.70(+1.15%)
Sep 17, 2003	59.98	61.55	59.87	60.85	3,051,000	+0.85(+1.42%)
Sep 16, 2003	59.09	60.10	58.90	60.00	2,548,900	+0.91(+1.54%)
Sep 15, 2003	58.76	59.44	58.68	59.09	2,185,300	+0.42(+0.72%)
Sep 12, 2003	58.00	58.80	57.15	58.67	2,413,700	+0.43(+0.74%)
Sep 11, 2003	58.91	59.20	58.03	58.24	3,227,200	-0.67(-1.14%)
Sep 10, 2003	57.77	60.21	57.41	58.91	9,550,300	+2.86(+5.10%)
Sep 09, 2003	55.22	56.30	54.38	56.05	2,906,300	+0.65(+1.17%)
Sep 08, 2003	54.65	55.46	54.50	55.40	2,159,800	+1.48(+2.74%)
Sep 05, 2003	53.76	55.66	53.44	53.92	2,536,300	+0.16(+0.30%)
Sep 04, 2003	54.15	54.15	53.28	53.76	2,850,400	-0.39(-0.72%)
Sep 03, 2003	55.56	55.80	53.90	54.15	3,560,900	-1.41(-2.54%)
Sep 02, 2003	53.10	55.60	53.08	55.56	2,847,000	+2.16(+4.04%)
Aug 29, 2003	52.65	53.40	52.56	53.40	1,131,000	+0.51(+0.96%)
Aug 28, 2003	52.39	53.00	51.44	52.89	1,473,700	+0.53(+1.01%)
Aug 27, 2003	52.74	53.08	52.15	52.36	1,755,500	-0.38(-0.72%)
Aug 26, 2003	52.31	52.90	51.70	52.74	2,047,600	+0.47(+0.90%)
Aug 25, 2003	51.66	52.42	51.20	52.27	2,235,000	+0.61(+1.18%)
Aug 22, 2003	52.20	52.30	51.51	51.66	2,283,700	+0.26(+0.51%)
Aug 21, 2003	51.30	51.89	50.85	51.40	1,933,400	+0.25(+0.49%)
Aug 20, 2003	50.75	51.60	50.38	51.15	2,252,800	+0.45(+0.89%)
Aug 19, 2003	50.58	50.82	49.85	50.70	1,555,600	+0.50(+1.00%)
Aug 18, 2003	49.97	50.49	49.43	50.20	1,962,400	+0.44(+0.88%)
Aug 15, 2003	49.51	49.84	48.83	49.76	822,900	-0.12(-0.24%)
Aug 14, 2003	49.54	50.39	49.43	49.88	1,468,100	+0.06(+0.12%)
Aug 13, 2003	50.50	50.50	49.51	49.82	2,315,500	-0.67(-1.33%)
Aug 12, 2003	50.70	51.50	50.20	50.49	8,822,600	+2.40(+4.99%)
Aug 11, 2003	47.82	48.78	47.82	48.09	2,502,600	+0.28(+0.59%)
Aug 08, 2003	47.00	48.03	47.00	47.81	1,962,400	+1.01(+2.16%)
Aug 07, 2003	46.53	46.88	45.80	46.80	2,529,100	+0.27(+0.58%)
Aug 06, 2003	46.28	47.17	45.68	46.53	3,094,200	+0.64(+1.39%)
Aug 05, 2003	47.00	47.50	45.81	45.89	2,646,800	-1.30(-2.75%)
Aug 04, 2003	47.26	47.75	45.55	47.19	2,934,100	-0.06(-0.13%)
Aug 01, 2003	47.41	48.18	47.12	47.25	2,192,500	-0.66(-1.38%)
Jul 31, 2003	48.40	49.12	47.78	47.91	2,529,800	+0.29(+0.61%)
Jul 30, 2003	48.34	48.66	47.17	47.62	2,645,200	-0.71(-1.47%)
Jul 29, 2003	49.30	49.42	48.10	48.33	2,555,100	-0.97(-1.97%)
Jul 28, 2003	49.81	49.85	49.10	49.30	2,096,500	-0.51(-1.02%)
Jul 25, 2003	48.00	49.90	48.00	49.81	2,993,700	+1.81(+3.77%)
Jul 24, 2003	48.10	48.99	47.79	48.00	2,399,000	+0.12(+0.25%)
Jul 23, 2003	48.41	48.41	47.57	47.88	2,840,700	-0.53(-1.09%)
Jul 22, 2003	49.56	49.60	47.70	48.41	3,463,300	-0.83(-1.69%)
Jul 21, 2003	49.10	49.89	48.94	49.24	2,606,800	+0.28(+0.57%)
Jul 18, 2003	48.90	49.52	47.39	48.96	7,740,000	+0.74(+1.53%)
Jul 17, 2003	50.50	51.10	44.51	48.22	20,205,700	-7.10(-12.83%)
Jul 16, 2003	54.30	55.60	53.45	55.32	4,817,800	+2.59(+4.91%)
Jul 15, 2003	55.10	55.39	52.43	52.73	4,575,800	-2.30(-4.18%)
Jul 14, 2003	52.85	55.90	52.75	55.03	5,702,400	+3.28(+6.34%)
Jul 11, 2003	50.70	51.85	50.10	51.75	2,280,500	+1.03(+2.03%)
Jul 10, 2003	51.77	51.78	50.25	50.72	2,396,000	-1.05(-2.03%)
Jul 09, 2003	52.00	52.25	51.33	51.77	1,824,700	-0.28(-0.54%)
Jul 08, 2003	51.15	52.20	51.15	52.05	2,607,600	+0.92(+1.80%)
Jul 07, 2003	50.05	51.48	50.00	51.13	3,008,200	+1.88(+3.82%)
Jul 03, 2003	49.26	49.85	48.41	49.25	1,358,000	-0.01(-0.02%)
Jul 02, 2003	48.97	49.92	48.25	49.26	2,947,300	+0.29(+0.59%)
Jul 01, 2003	49.18	49.18	47.35	48.97	3,231,400	-0.21(-0.43%)
Jun 30, 2003	49.25	49.60	48.80	49.18	1,992,900	+0.30(+0.61%)
Jun 27, 2003	49.96	50.30	48.72	48.88	2,379,600	-1.07(-2.14%)
Jun 26, 2003	48.70	50.09	48.55	49.95	2,493,500	+1.30(+2.67%)
Jun 25, 2003	49.15	50.15	48.30	48.65	3,252,800	-0.85(-1.72%)
Jun 24, 2003	48.73	49.86	48.40	49.50	2,890,100	+0.93(+1.91%)
Jun 23, 2003	49.64	49.70	48.18	48.57	2,962,300	-1.07(-2.16%)
Jun 20, 2003	51.05	51.47	49.48	49.64	4,486,600	-1.13(-2.23%)
Jun 19, 2003	51.95	52.49	50.42	50.77	2,590,000	-1.08(-2.08%)
Jun 18, 2003	52.40	52.43	51.10	51.85	2,625,100	-0.55(-1.05%)
Jun 17, 2003	53.49	53.49	51.95	52.40	3,216,700	-1.09(-2.04%)
Jun 16, 2003	53.10	53.75	52.90	53.49	2,294,100	+0.56(+1.06%)
Jun 13, 2003	53.55	53.56	52.24	52.93	3,382,000	-0.80(-1.49%)
Jun 12, 2003	53.35	54.35	52.10	53.73	4,376,700	+0.55(+1.03%)
Jun 11, 2003	50.50	53.23	50.32	53.18	3,443,100	+2.50(+4.93%)
Jun 10, 2003	50.65	51.25	49.50	50.68	3,934,300	+0.63(+1.26%)
Jun 09, 2003	51.80	52.09	49.68	50.05	4,282,500	-2.60(-4.94%)
Jun 06, 2003	53.65	54.99	52.40	52.65	4,946,800	-0.51(-0.96%)
Jun 05, 2003	51.15	53.43	51.15	53.16	4,735,600	+1.18(+2.27%)
Jun 04, 2003	50.05	52.10	49.76	51.98	4,671,100	+2.04(+4.08%)
Jun 03, 2003	51.02	52.07	49.55	49.94	6,922,800	-1.57(-3.05%)