Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	59.85	61.88	59.85	61.88	5,926,768	+0.43(+0.71%)
May 27, 2005	61.29	61.51	61.15	61.45	2,248,353	+0.41(+0.67%)
May 26, 2005	60.73	61.38	60.37	61.04	2,645,558	+0.31(+0.51%)
May 25, 2005	61.21	61.21	60.45	60.73	2,015,269	-0.17(-0.28%)
May 24, 2005	60.69	60.97	60.23	60.90	1,644,747	+0.07(+0.11%)
May 23, 2005	61.01	61.22	60.73	60.83	2,492,768	-0.18(-0.30%)
May 20, 2005	61.02	61.11	60.64	61.01	1,449,068	-0.14(-0.23%)
May 19, 2005	61.19	61.56	60.79	61.15	2,353,503	+0.25(+0.42%)
May 18, 2005	60.08	61.28	60.08	60.90	3,515,877	+0.77(+1.28%)
May 17, 2005	59.50	60.20	58.90	60.13	2,197,667	+0.47(+0.78%)
May 16, 2005	58.40	59.72	58.40	59.66	2,926,283	+1.37(+2.35%)
May 13, 2005	58.32	58.99	57.88	58.29	2,371,657	-0.16(-0.28%)
May 12, 2005	59.06	59.72	58.34	58.45	2,482,533	-0.61(-1.03%)
May 11, 2005	58.72	59.40	58.31	59.06	2,302,694	+0.72(+1.24%)
May 10, 2005	58.42	58.76	58.32	58.34	2,428,557	-0.52(-0.88%)
May 09, 2005	58.70	59.33	58.16	58.85	2,227,518	+0.12(+0.21%)
May 06, 2005	59.50	59.71	58.73	58.73	2,237,509	-0.36(-0.61%)
May 05, 2005	59.63	60.11	58.69	59.09	2,726,096	-0.41(-0.69%)
May 04, 2005	58.85	60.11	58.76	59.50	3,329,458	+0.76(+1.30%)
May 03, 2005	58.68	59.51	58.51	58.74	2,122,246	-0.12(-0.21%)
May 02, 2005	58.33	59.00	58.32	58.86	1,918,526	+0.68(+1.17%)
Apr 29, 2005	58.49	58.56	56.93	58.18	3,814,146	-0.05(-0.08%)
Apr 28, 2005	58.52	59.17	58.03	58.23	2,071,194	-0.54(-0.92%)
Apr 27, 2005	58.31	59.10	57.86	58.77	2,259,806	+0.51(+0.87%)
Apr 26, 2005	58.93	59.20	58.26	58.26	1,730,645	-0.66(-1.11%)
Apr 25, 2005	58.12	59.47	57.94	58.92	2,474,492	+0.94(+1.61%)
Apr 22, 2005	58.56	59.44	57.64	57.98	3,621,636	-0.80(-1.37%)
Apr 21, 2005	59.34	59.36	56.70	58.79	10,511,201	-0.50(-0.84%)
Apr 20, 2005	60.24	60.96	59.29	59.29	2,782,387	-0.99(-1.65%)
Apr 19, 2005	59.73	60.52	59.40	60.28	1,783,159	+0.50(+0.84%)
Apr 18, 2005	59.78	60.41	59.54	59.78	2,578,911	-0.13(-0.22%)
Apr 15, 2005	60.76	61.09	59.54	59.91	3,216,876	-1.01(-1.66%)
Apr 14, 2005	60.96	61.37	60.77	60.92	2,711,719	-0.25(-0.40%)
Apr 13, 2005	61.54	61.95	60.90	61.17	2,562,584	-0.30(-0.49%)
Apr 12, 2005	60.53	61.94	60.18	61.47	2,734,990	+0.70(+1.15%)
Apr 11, 2005	60.96	61.27	60.37	60.78	1,645,112	-0.25(-0.42%)
Apr 08, 2005	61.79	61.81	60.62	61.03	1,580,170	-0.76(-1.22%)
Apr 07, 2005	61.61	62.00	61.19	61.78	1,598,934	+0.09(+0.15%)
Apr 06, 2005	61.62	62.10	61.56	61.69	1,191,128	+0.06(+0.09%)
Apr 05, 2005	61.56	62.13	61.43	61.64	1,371,211	+0.22(+0.36%)
Apr 04, 2005	61.37	61.97	60.49	61.42	2,241,164	+0.12(+0.20%)
Apr 01, 2005	62.38	63.20	60.98	61.29	3,127,322	-0.07(-0.12%)
Mar 31, 2005	61.35	61.56	60.90	61.37	2,571,600	+0.05(+0.08%)
Mar 30, 2005	60.64	61.32	60.47	61.32	2,019,533	+0.78(+1.29%)
Mar 29, 2005	60.55	61.05	60.04	60.54	2,716,714	-0.33(-0.54%)
Mar 28, 2005	61.92	61.92	60.59	60.87	3,154,493	-0.73(-1.19%)
Mar 24, 2005	62.26	62.61	61.42	61.60	2,351,431	-0.62(-1.00%)
Mar 23, 2005	62.09	62.43	61.39	62.22	3,187,878	+0.14(+0.22%)
Mar 22, 2005	63.11	63.38	61.91	62.08	2,542,967	-1.08(-1.72%)
Mar 21, 2005	62.90	63.58	62.69	63.16	2,355,452	+0.26(+0.42%)
Mar 18, 2005	63.28	63.28	62.29	62.90	3,446,792	-0.24(-0.38%)
Mar 17, 2005	63.40	63.57	62.72	63.14	2,283,809	-0.06(-0.09%)
Mar 16, 2005	64.18	64.18	63.03	63.20	3,327,996	-0.98(-1.53%)
Mar 15, 2005	65.14	65.14	64.06	64.18	3,639,912	-0.66(-1.03%)
Mar 14, 2005	64.22	64.94	64.05	64.85	2,568,798	+0.93(+1.45%)
Mar 11, 2005	64.60	65.09	63.40	63.92	2,993,296	-0.68(-1.05%)
Mar 10, 2005	64.39	64.80	63.87	64.60	2,700,996	+0.25(+0.40%)
Mar 09, 2005	64.63	65.70	64.22	64.35	5,453,045	-0.29(-0.44%)
Mar 08, 2005	62.87	64.63	62.87	64.63	8,498,125	+2.26(+3.62%)
Mar 07, 2005	61.64	63.80	61.56	62.38	11,727,551	-1.71(-2.66%)
Mar 04, 2005	63.20	64.39	63.18	64.08	2,483,143	+1.21(+1.93%)
Mar 03, 2005	63.40	63.60	62.59	62.87	2,057,304	+0.05(+0.08%)
Mar 02, 2005	62.66	63.44	62.61	62.82	1,263,503	-0.17(-0.27%)
Mar 01, 2005	63.30	63.59	62.63	62.99	1,694,337	+0.06(+0.09%)
Feb 28, 2005	63.40	63.44	62.75	62.93	2,187,675	-0.55(-0.87%)
Feb 25, 2005	62.12	63.65	62.05	63.48	1,645,234	+1.11(+1.78%)
Feb 24, 2005	61.72	62.42	61.52	62.38	1,561,650	+0.48(+0.77%)
Feb 23, 2005	61.56	62.75	61.31	61.90	2,916,048	+0.34(+0.56%)
Feb 22, 2005	62.67	63.28	61.25	61.56	2,955,768	-1.49(-2.37%)
Feb 18, 2005	63.85	63.86	62.84	63.05	2,003,694	-0.87(-1.36%)
Feb 17, 2005	64.35	64.67	63.65	63.92	1,555,315	-0.62(-0.95%)
Feb 16, 2005	64.22	64.76	64.06	64.53	1,037,120	+0.11(+0.17%)
Feb 15, 2005	64.43	64.82	64.15	64.43	2,076,434	-0.29(-0.44%)
Feb 14, 2005	64.35	64.92	64.23	64.71	1,296,522	+0.37(+0.57%)
Feb 11, 2005	63.52	64.62	62.91	64.35	1,507,309	+0.98(+1.55%)
Feb 10, 2005	63.14	63.62	62.73	63.36	2,202,906	+0.30(+0.48%)
Feb 09, 2005	63.49	64.21	62.87	63.06	2,536,997	-0.40(-0.63%)
Feb 08, 2005	63.84	64.27	63.36	63.46	1,836,648	-1.03(-1.59%)
Feb 07, 2005	64.47	65.03	64.32	64.49	867,394	-0.21(-0.33%)
Feb 04, 2005	64.25	64.77	64.10	64.70	1,669,359	+0.34(+0.52%)
Feb 03, 2005	64.41	64.94	64.17	64.36	1,433,838	-0.04(-0.06%)
Feb 02, 2005	65.07	65.07	64.01	64.40	1,755,258	-0.81(-1.25%)
Feb 01, 2005	64.17	65.36	64.02	65.22	2,304,888	+0.97(+1.51%)
Jan 31, 2005	63.98	64.55	63.68	64.25	1,565,793	+0.54(+0.85%)
Jan 28, 2005	63.83	63.97	63.16	63.71	1,656,931	+0.00(+0.00%)
Jan 27, 2005	64.53	64.69	63.71	63.71	1,925,227	-0.93(-1.43%)
Jan 26, 2005	63.58	64.83	63.36	64.63	1,973,842	+1.39(+2.19%)
Jan 25, 2005	63.44	63.81	62.99	63.25	2,141,132	+0.25(+0.40%)
Jan 24, 2005	64.28	64.35	62.93	62.99	2,772,030	-1.35(-2.09%)
Jan 21, 2005	64.57	65.45	64.34	64.34	3,547,921	-0.22(-0.34%)
Jan 20, 2005	64.63	65.44	63.69	64.56	8,914,216	-2.82(-4.19%)
Jan 19, 2005	68.06	68.22	67.13	67.38	1,984,443	-0.68(-1.00%)
Jan 18, 2005	67.00	68.19	66.98	68.06	1,527,047	+0.66(+0.99%)
Jan 14, 2005	67.38	67.61	66.96	67.40	1,097,676	+0.07(+0.10%)
Jan 13, 2005	67.69	68.06	67.27	67.33	1,550,441	-0.35(-0.52%)
Jan 12, 2005	67.19	67.69	66.42	67.69	1,295,425	+0.31(+0.46%)
Jan 11, 2005	67.14	67.79	66.93	67.37	1,464,786	-0.18(-0.27%)
Jan 10, 2005	67.05	68.01	67.02	67.55	1,108,763	+0.29(+0.43%)
Jan 07, 2005	67.72	68.18	67.13	67.27	1,828,728	-0.40(-0.59%)
Jan 06, 2005	66.88	67.95	66.41	67.67	1,703,231	+0.84(+1.25%)
Jan 05, 2005	67.51	67.70	66.77	66.83	1,837,501	-0.67(-1.00%)
Jan 04, 2005	68.94	69.34	67.51	67.51	1,903,174	-1.27(-1.85%)
Jan 03, 2005	68.98	69.56	68.56	68.78	2,097,878	-0.34(-0.49%)
Dec 31, 2004	68.78	69.31	68.49	69.11	931,483	+0.34(+0.50%)
Dec 30, 2004	69.04	69.31	68.77	68.77	782,470	-0.30(-0.44%)
Dec 29, 2004	69.07	69.25	68.66	69.07	897,367	+0.17(+0.25%)
Dec 28, 2004	68.45	69.06	68.42	68.90	1,301,639	+0.94(+1.38%)
Dec 27, 2004	67.46	68.19	67.31	67.97	1,055,396	+0.31(+0.46%)
Dec 23, 2004	67.88	67.95	67.56	67.65	573,267	-0.25(-0.36%)
Dec 22, 2004	67.92	67.96	67.74	67.90	869,465	-0.02(-0.02%)
Dec 21, 2004	67.51	68.01	67.42	67.92	1,245,836	+0.67(+1.00%)
Dec 20, 2004	67.50	67.99	67.24	67.24	1,162,739	-0.09(-0.13%)
Dec 17, 2004	66.66	67.45	66.66	67.33	1,818,859	+0.18(+0.27%)
Dec 16, 2004	67.46	67.65	66.90	67.15	1,314,676	-0.52(-0.76%)
Dec 15, 2004	66.89	67.80	66.67	67.67	1,602,346	+0.48(+0.72%)
Dec 14, 2004	67.22	67.29	66.65	67.19	1,338,314	-0.10(-0.15%)
Dec 13, 2004	66.87	67.28	66.15	67.28	2,629,110	+0.71(+1.06%)
Dec 10, 2004	65.21	67.51	65.21	66.58	3,754,687	+1.58(+2.44%)
Dec 09, 2004	64.39	65.00	63.64	64.99	1,617,820	+0.48(+0.75%)
Dec 08, 2004	64.51	64.67	63.94	64.51	1,342,091	-0.07(-0.11%)
Dec 07, 2004	65.13	65.51	64.57	64.58	1,543,983	-0.54(-0.83%)
Dec 06, 2004	64.14	65.49	64.14	65.13	1,587,359	+0.09(+0.14%)
Dec 03, 2004	65.37	65.67	64.67	65.03	1,440,296	-0.55(-0.84%)
Dec 02, 2004	65.03	65.90	64.81	65.58	2,172,689	+0.50(+0.77%)
Dec 01, 2004	64.55	65.33	64.55	65.08	1,468,563	+0.59(+0.92%)
Nov 30, 2004	64.44	64.76	64.11	64.49	1,380,227	+0.06(+0.09%)
Nov 29, 2004	65.33	65.39	64.25	64.44	1,594,548	-1.21(-1.84%)
Nov 26, 2004	65.58	65.65	65.41	65.64	460,319	-0.01(-0.01%)
Nov 24, 2004	65.25	65.66	65.17	65.65	1,344,284	+0.43(+0.65%)
Nov 23, 2004	64.20	65.49	64.17	65.22	1,831,531	+1.03(+1.61%)
Nov 22, 2004	63.87	64.41	63.15	64.19	1,294,572	+0.44(+0.70%)
Nov 19, 2004	65.05	65.26	63.62	63.75	1,409,591	-1.29(-1.98%)
Nov 18, 2004	64.66	65.30	64.64	65.03	882,137	+0.38(+0.58%)
Nov 17, 2004	64.39	65.61	64.30	64.66	1,905,733	+0.37(+0.57%)
Nov 16, 2004	65.41	65.42	64.26	64.29	1,579,561	-1.15(-1.76%)
Nov 15, 2004	65.13	65.63	64.96	65.44	1,656,687	+0.01(+0.01%)
Nov 12, 2004	65.17	65.51	64.76	65.43	1,666,557	+0.39(+0.59%)
Nov 11, 2004	64.55	65.10	64.43	65.04	2,138,939	+0.49(+0.76%)
Nov 10, 2004	64.02	64.76	63.99	64.55	2,180,365	+0.74(+1.16%)
Nov 09, 2004	62.21	63.93	62.21	63.81	2,330,474	+0.57(+0.91%)
Nov 08, 2004	63.01	63.52	62.80	63.24	1,725,894	-0.07(-0.12%)
Nov 05, 2004	62.95	63.61	62.70	63.31	1,819,590	+0.53(+0.84%)
Nov 04, 2004	61.54	62.79	61.24	62.79	1,881,852	+1.43(+2.33%)
Nov 03, 2004	61.78	62.09	61.07	61.36	1,878,806	+0.25(+0.40%)
Nov 02, 2004	61.38	61.74	60.95	61.11	2,143,690	-0.02(-0.03%)
Nov 01, 2004	60.69	61.34	60.59	61.13	1,957,516	+0.59(+0.98%)
Oct 29, 2004	60.32	60.73	60.04	60.54	1,717,730	+0.36(+0.60%)
Oct 28, 2004	60.26	60.59	60.04	60.18	1,266,427	-0.33(-0.54%)
Oct 27, 2004	59.71	60.64	59.17	60.50	2,099,949	+0.73(+1.22%)
Oct 26, 2004	57.85	59.77	57.83	59.77	2,436,599	+1.92(+3.32%)
Oct 25, 2004	57.32	57.92	56.88	57.85	1,853,462	+0.57(+0.99%)
Oct 22, 2004	58.12	58.17	56.86	57.29	1,763,299	-0.67(-1.16%)
Oct 21, 2004	58.07	58.85	57.38	57.96	4,717,484	+1.29(+2.27%)
Oct 20, 2004	57.08	57.44	55.50	56.67	3,312,522	-0.78(-1.36%)
Oct 19, 2004	57.34	58.11	56.74	57.45	1,997,358	+0.25(+0.44%)
Oct 18, 2004	57.17	57.45	56.84	57.20	1,517,544	-0.18(-0.31%)
Oct 15, 2004	57.21	57.39	56.68	57.38	2,019,777	+0.57(+1.00%)
Oct 14, 2004	57.89	57.89	56.70	56.81	3,107,949	-1.17(-2.01%)
Oct 13, 2004	59.33	59.49	57.94	57.98	1,640,482	-1.15(-1.94%)
Oct 12, 2004	58.60	59.31	58.52	59.13	2,233,854	-0.91(-1.52%)
Oct 11, 2004	59.97	60.16	59.86	60.04	590,447	+0.17(+0.29%)
Oct 08, 2004	60.37	60.37	59.67	59.86	1,491,591	-0.76(-1.26%)
Oct 07, 2004	61.19	61.42	60.63	60.63	1,577,003	-1.00(-1.62%)
Oct 06, 2004	61.14	61.63	61.02	61.63	1,491,469	+0.62(+1.02%)
Oct 05, 2004	61.46	61.55	60.86	61.01	1,445,900	-0.46(-0.75%)
Oct 04, 2004	61.54	61.96	61.42	61.46	1,079,156	+0.27(+0.44%)
Oct 01, 2004	60.96	61.43	60.82	61.19	1,631,100	+0.54(+0.89%)
Sep 30, 2004	61.11	61.15	60.32	60.65	2,031,352	-0.53(-0.86%)
Sep 29, 2004	61.54	61.96	61.10	61.18	2,601,573	-0.36(-0.59%)
Sep 28, 2004	60.62	61.55	60.30	61.54	2,442,447	+1.24(+2.06%)
Sep 27, 2004	60.16	60.56	59.82	60.30	1,398,991	-0.11(-0.18%)
Sep 24, 2004	59.85	60.61	59.82	60.41	953,780	+0.69(+1.15%)
Sep 23, 2004	60.14	60.22	59.70	59.72	1,495,368	-0.56(-0.93%)
Sep 22, 2004	60.12	60.50	60.03	60.27	1,844,446	-0.45(-0.74%)
Sep 21, 2004	59.85	60.83	59.71	60.73	1,775,971	+1.02(+1.70%)
Sep 20, 2004	59.87	60.04	59.45	59.71	940,865	-0.35(-0.59%)
Sep 17, 2004	59.94	60.32	59.75	60.06	1,387,538	+0.46(+0.77%)
Sep 16, 2004	58.89	60.00	58.89	59.60	1,260,944	-0.13(-0.22%)
Sep 15, 2004	60.82	60.97	59.67	59.73	2,282,469	-0.61(-1.01%)
Sep 14, 2004	59.71	60.37	59.67	60.34	1,970,553	+0.18(+0.30%)
Sep 13, 2004	59.50	60.45	59.27	60.16	2,060,472	+0.62(+1.03%)
Sep 10, 2004	57.85	59.58	57.85	59.54	4,012,140	+2.41(+4.22%)
Sep 09, 2004	57.08	57.27	56.39	57.13	1,595,644	+0.12(+0.22%)
Sep 08, 2004	57.69	57.94	56.97	57.01	1,732,229	-0.67(-1.17%)
Sep 07, 2004	56.71	58.04	56.68	57.68	1,861,504	+1.40(+2.48%)
Sep 03, 2004	56.69	57.18	56.24	56.29	944,764	-0.48(-0.85%)
Sep 02, 2004	56.16	56.86	55.86	56.77	926,000	+0.71(+1.26%)
Sep 01, 2004	55.65	56.55	55.23	56.06	1,080,739	+0.45(+0.81%)
Aug 31, 2004	55.93	56.22	55.41	55.61	1,739,174	-0.30(-0.53%)
Aug 30, 2004	56.38	56.55	55.87	55.91	1,062,219	-0.66(-1.16%)
Aug 27, 2004	57.02	57.09	56.47	56.56	1,589,065	-0.54(-0.95%)
Aug 26, 2004	57.21	57.36	56.81	57.11	1,979,203	-0.75(-1.29%)
Aug 25, 2004	57.76	57.85	56.96	57.85	1,823,977	+0.02(+0.04%)
Aug 24, 2004	58.05	58.12	57.38	57.83	883,111	+0.14(+0.24%)
Aug 23, 2004	58.17	58.41	57.68	57.69	1,073,429	-0.46(-0.79%)
Aug 20, 2004	57.45	58.33	57.41	58.15	1,765,736	+0.74(+1.29%)
Aug 19, 2004	57.45	57.82	57.23	57.41	1,464,786	-0.11(-0.20%)
Aug 18, 2004	57.12	57.57	56.77	57.53	1,624,034	+0.39(+0.69%)
Aug 17, 2004	57.45	58.16	56.95	57.13	2,123,221	+0.07(+0.13%)
Aug 16, 2004	55.66	57.34	55.66	57.06	2,191,574	+1.23(+2.21%)
Aug 13, 2004	55.15	55.97	55.15	55.83	1,898,788	+0.68(+1.24%)
Aug 12, 2004	55.11	55.28	54.81	55.15	1,928,152	-0.13(-0.24%)
Aug 11, 2004	55.22	55.36	54.54	55.28	2,573,550	-0.74(-1.32%)
Aug 10, 2004	54.60	56.02	54.42	56.02	1,984,321	+2.07(+3.83%)
Aug 09, 2004	54.29	54.44	53.77	53.95	1,439,565	-0.18(-0.33%)
Aug 06, 2004	54.55	54.92	53.80	54.13	2,806,024	-0.80(-1.46%)
Aug 05, 2004	56.22	56.22	54.93	54.93	1,556,289	-1.29(-2.29%)
Aug 04, 2004	56.25	56.70	55.74	56.22	1,081,349	-0.34(-0.61%)
Aug 03, 2004	56.93	57.45	56.54	56.56	1,610,144	-0.49(-0.86%)
Aug 02, 2004	56.32	57.23	56.09	57.06	1,370,115	+0.16(+0.29%)
Jul 30, 2004	56.66	56.89	56.21	56.89	1,257,289	+0.28(+0.49%)
Jul 29, 2004	56.06	56.98	55.83	56.61	1,400,088	+0.97(+1.74%)
Jul 28, 2004	56.05	56.89	55.28	55.65	1,797,781	-0.61(-1.08%)
Jul 27, 2004	56.14	56.40	55.51	56.25	1,813,742	+0.24(+0.42%)
Jul 26, 2004	56.16	56.38	55.63	56.02	1,545,933	+0.23(+0.41%)
Jul 23, 2004	56.66	57.01	55.49	55.79	2,349,360	-1.09(-1.92%)
Jul 22, 2004	54.18	57.07	54.18	56.88	5,551,494	+2.71(+5.00%)
Jul 21, 2004	54.56	55.09	54.11	54.17	2,642,025	-0.25(-0.47%)
Jul 20, 2004	53.63	54.58	53.57	54.42	2,367,393	+0.91(+1.70%)
Jul 19, 2004	54.17	54.17	53.29	53.51	3,210,175	-0.67(-1.24%)
Jul 16, 2004	54.52	54.92	54.09	54.18	1,431,523	-0.08(-0.15%)
Jul 15, 2004	54.32	54.67	54.06	54.27	1,174,314	-0.05(-0.09%)
Jul 14, 2004	54.17	55.06	53.93	54.32	1,369,384	-0.19(-0.35%)
Jul 13, 2004	54.78	54.94	54.33	54.50	1,282,632	-0.35(-0.64%)
Jul 12, 2004	54.50	55.33	54.39	54.86	1,611,606	+0.35(+0.65%)
Jul 09, 2004	55.56	55.65	54.23	54.50	2,447,687	-0.94(-1.69%)
Jul 08, 2004	56.22	56.22	55.29	55.44	1,501,460	-0.76(-1.34%)
Jul 07, 2004	55.79	56.63	55.79	56.20	1,528,997	+0.51(+0.91%)
Jul 06, 2004	55.88	56.21	55.29	55.69	1,241,327	-0.20(-0.35%)
Jul 02, 2004	56.31	56.43	55.72	55.88	1,240,231	-0.43(-0.76%)
Jul 01, 2004	56.59	56.82	55.87	56.31	1,672,649	+0.19(+0.34%)
Jun 30, 2004	55.92	56.44	55.65	56.12	1,686,295	+0.21(+0.37%)
Jun 29, 2004	56.47	56.47	55.52	55.92	2,270,163	-0.74(-1.30%)
Jun 28, 2004	57.70	58.01	56.55	56.66	3,143,162	-1.01(-1.75%)
Jun 25, 2004	57.45	58.04	57.30	57.66	1,746,851	+0.07(+0.11%)
Jun 24, 2004	57.88	58.18	57.39	57.60	1,546,176	-0.40(-0.69%)
Jun 23, 2004	58.05	58.15	57.14	58.00	2,311,833	-0.04(-0.07%)
Jun 22, 2004	57.78	58.22	56.98	58.04	2,283,078	-0.13(-0.23%)
Jun 21, 2004	58.65	58.89	58.17	58.17	1,153,357	-0.41(-0.70%)
Jun 18, 2004	58.48	59.34	58.40	58.58	2,634,836	-0.49(-0.83%)
Jun 17, 2004	58.27	59.19	58.08	59.08	2,302,085	+0.62(+1.05%)
Jun 16, 2004	58.08	58.59	58.05	58.46	1,320,768	+0.37(+0.64%)
Jun 15, 2004	58.07	58.46	57.84	58.09	2,274,671	+0.44(+0.75%)
Jun 14, 2004	57.38	58.03	57.10	57.66	2,026,113	+0.07(+0.13%)
Jun 10, 2004	57.78	58.08	57.12	57.58	1,945,941	-0.53(-0.92%)
Jun 09, 2004	58.63	58.95	57.78	58.12	1,766,833	-0.52(-0.88%)
Jun 08, 2004	58.44	58.96	58.29	58.63	1,588,699	-0.34(-0.58%)
Jun 07, 2004	57.57	59.05	57.57	58.98	1,927,908	+1.64(+2.86%)
Jun 04, 2004	56.71	57.57	56.58	57.34	1,687,270	+1.27(+2.27%)
Jun 03, 2004	56.69	56.85	55.97	56.06	1,546,176	-1.12(-1.95%)
Jun 02, 2004	57.29	57.62	56.45	57.18	1,352,691	+0.24(+0.42%)