Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	60.01	61.54	59.88	61.15	17,732,208	+4.68(+8.28%)
Jun 29, 2005	56.83	56.97	56.32	56.48	2,727,257	-0.35(-0.62%)
Jun 28, 2005	56.41	56.91	56.12	56.83	1,767,058	+0.56(+0.99%)
Jun 27, 2005	55.88	56.33	55.75	56.27	1,679,660	+0.20(+0.35%)
Jun 24, 2005	55.88	56.41	55.88	56.07	2,498,688	+0.20(+0.36%)
Jun 23, 2005	56.71	56.92	55.49	55.87	2,625,336	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,565,179	-0.27(-0.47%)
Jun 21, 2005	57.19	57.47	56.86	57.16	1,602,860	-0.15(-0.25%)
Jun 20, 2005	57.05	57.54	57.00	57.31	1,718,518	+0.00(+0.00%)
Jun 17, 2005	57.56	57.57	57.10	57.31	2,914,482	+0.06(+0.11%)
Jun 16, 2005	57.39	57.45	56.82	57.25	1,858,250	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.79	57.39	2,043,382	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.50	56.87	1,540,452	-0.19(-0.33%)
Jun 13, 2005	56.76	57.35	56.59	57.06	1,490,996	+0.08(+0.15%)
Jun 10, 2005	57.44	57.44	56.82	56.97	1,459,726	-0.60(-1.04%)
Jun 09, 2005	57.24	57.86	56.94	57.57	1,348,517	+0.34(+0.59%)
Jun 08, 2005	57.86	57.86	57.14	57.23	1,561,516	-0.09(-0.16%)
Jun 07, 2005	57.42	58.02	57.22	57.32	2,577,320	+0.19(+0.33%)
Jun 06, 2005	56.94	57.21	56.67	57.13	1,977,179	-0.14(-0.24%)
Jun 03, 2005	57.68	57.78	56.65	57.27	1,883,370	-0.41(-0.70%)
Jun 02, 2005	58.01	58.01	57.39	57.68	1,231,681	-0.05(-0.09%)
Jun 01, 2005	57.37	58.06	57.22	57.73	2,560,311	+0.10(+0.17%)
May 31, 2005	55.73	57.63	55.73	57.63	6,364,210	+0.41(+0.71%)
May 27, 2005	57.08	57.29	56.95	57.22	2,414,299	+0.38(+0.67%)
May 26, 2005	56.55	57.16	56.22	56.84	2,840,821	+0.29(+0.51%)
May 25, 2005	57.00	57.00	56.29	56.55	2,164,012	-0.16(-0.28%)
May 24, 2005	56.52	56.78	56.09	56.71	1,766,142	+0.06(+0.11%)
May 23, 2005	56.82	57.01	56.56	56.65	2,676,754	-0.17(-0.30%)
May 20, 2005	56.83	56.91	56.48	56.82	1,556,021	-0.13(-0.23%)
May 19, 2005	56.98	57.33	56.61	56.95	2,527,210	+0.24(+0.42%)
May 18, 2005	55.95	57.07	55.95	56.71	3,775,376	+0.72(+1.28%)
May 17, 2005	55.41	56.06	54.86	55.99	2,359,872	+0.44(+0.78%)
May 16, 2005	54.38	55.61	54.38	55.56	3,142,265	+1.28(+2.35%)
May 13, 2005	54.31	54.93	53.90	54.28	2,546,704	-0.15(-0.28%)
May 12, 2005	55.00	55.62	54.33	54.43	2,665,764	-0.57(-1.03%)
May 11, 2005	54.69	55.31	54.30	55.00	2,472,652	+0.67(+1.24%)
May 10, 2005	54.40	54.73	54.31	54.33	2,607,804	-0.48(-0.88%)
May 09, 2005	54.66	55.25	54.16	54.81	2,391,926	+0.11(+0.21%)
May 06, 2005	55.41	55.60	54.69	54.69	2,402,655	-0.34(-0.61%)
May 05, 2005	55.53	55.98	54.66	55.03	2,927,303	-0.38(-0.69%)
May 04, 2005	54.80	55.98	54.72	55.41	3,575,199	+0.71(+1.30%)
May 03, 2005	54.65	55.42	54.49	54.70	2,278,885	-0.11(-0.21%)
May 02, 2005	54.32	54.95	54.31	54.82	2,060,129	+0.63(+1.17%)
Apr 29, 2005	54.47	54.53	53.01	54.18	4,095,661	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.23	2,224,065	-0.50(-0.92%)
Apr 27, 2005	54.30	55.04	53.88	54.73	2,426,598	+0.47(+0.87%)
Apr 26, 2005	54.88	55.13	54.26	54.26	1,858,381	-0.61(-1.11%)
Apr 25, 2005	54.13	55.38	53.96	54.87	2,657,129	+0.87(+1.61%)
Apr 22, 2005	54.53	55.35	53.68	54.00	3,888,941	-0.75(-1.37%)
Apr 21, 2005	55.26	55.28	52.81	54.75	11,287,010	-0.47(-0.84%)
Apr 20, 2005	56.10	56.77	55.21	55.21	2,987,749	-0.92(-1.65%)
Apr 19, 2005	55.63	56.36	55.31	56.14	1,914,771	+0.47(+0.84%)
Apr 18, 2005	55.67	56.25	55.45	55.67	2,769,255	-0.12(-0.22%)
Apr 15, 2005	56.58	56.89	55.45	55.80	3,454,307	-0.94(-1.66%)
Apr 14, 2005	56.77	57.16	56.59	56.74	2,911,865	-0.23(-0.40%)
Apr 13, 2005	57.31	57.69	56.71	56.96	2,751,723	-0.28(-0.49%)
Apr 12, 2005	56.37	57.68	56.05	57.25	2,936,854	+0.65(+1.15%)
Apr 11, 2005	56.77	57.06	56.22	56.60	1,766,535	-0.24(-0.42%)
Apr 08, 2005	57.55	57.56	56.45	56.83	1,696,800	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.98	57.54	1,716,948	+0.08(+0.15%)
Apr 06, 2005	57.39	57.83	57.33	57.45	1,279,043	+0.05(+0.09%)
Apr 05, 2005	57.33	57.86	57.21	57.40	1,472,417	+0.21(+0.36%)
Apr 04, 2005	57.15	57.71	56.33	57.19	2,406,580	+0.11(+0.20%)
Apr 01, 2005	58.09	58.85	56.79	57.08	3,358,143	-0.07(-0.12%)
Mar 31, 2005	57.13	57.32	56.71	57.15	2,761,405	+0.05(+0.08%)
Mar 30, 2005	56.47	57.10	56.32	57.10	2,168,591	+0.73(+1.29%)
Mar 29, 2005	56.38	56.85	55.91	56.38	2,917,229	-0.31(-0.54%)
Mar 28, 2005	57.67	57.67	56.42	56.68	3,387,319	-0.68(-1.19%)
Mar 24, 2005	57.98	58.30	57.20	57.36	2,524,986	-0.58(-1.00%)
Mar 23, 2005	57.82	58.14	57.17	57.94	3,423,168	+0.13(+0.22%)
Mar 22, 2005	58.78	59.02	57.65	57.81	2,730,658	-1.01(-1.72%)
Mar 21, 2005	58.58	59.21	58.38	58.82	2,529,303	+0.24(+0.42%)
Mar 18, 2005	58.93	58.93	58.01	58.58	3,701,193	-0.22(-0.38%)
Mar 17, 2005	59.04	59.20	58.41	58.80	2,452,372	-0.05(-0.09%)
Mar 16, 2005	59.77	59.77	58.70	58.85	3,573,629	-0.92(-1.53%)
Mar 15, 2005	60.66	60.66	59.66	59.77	3,908,566	-0.62(-1.03%)
Mar 14, 2005	59.81	60.48	59.65	60.39	2,758,395	+0.86(+1.45%)
Mar 11, 2005	60.16	60.62	59.04	59.53	3,214,225	-0.63(-1.05%)
Mar 10, 2005	59.96	60.34	59.48	60.16	2,900,351	+0.24(+0.40%)
Mar 09, 2005	60.19	61.18	59.81	59.92	5,855,523	-0.27(-0.44%)
Mar 08, 2005	58.55	60.19	58.55	60.19	9,125,353	+2.10(+3.62%)
Mar 07, 2005	57.40	59.42	57.32	58.09	12,593,137	-1.59(-2.66%)
Mar 04, 2005	58.85	59.97	58.84	59.68	2,666,418	+1.13(+1.93%)
Mar 03, 2005	59.04	59.23	58.29	58.55	2,209,150	+0.05(+0.08%)
Mar 02, 2005	58.36	59.08	58.30	58.50	1,356,759	-0.16(-0.27%)
Mar 01, 2005	58.94	59.22	58.33	58.66	1,819,392	+0.05(+0.09%)
Feb 28, 2005	59.04	59.08	58.44	58.61	2,349,143	-0.51(-0.87%)
Feb 25, 2005	57.85	59.27	57.78	59.12	1,766,665	+1.03(+1.78%)
Feb 24, 2005	57.48	58.13	57.29	58.09	1,676,913	+0.44(+0.77%)
Feb 23, 2005	57.32	58.43	57.09	57.65	3,131,275	+0.32(+0.56%)
Feb 22, 2005	58.36	58.93	57.04	57.32	3,173,927	-1.39(-2.37%)
Feb 18, 2005	59.46	59.47	58.52	58.72	2,151,582	-0.81(-1.36%)
Feb 17, 2005	59.92	60.23	59.27	59.53	1,670,109	-0.57(-0.95%)
Feb 16, 2005	59.81	60.30	59.66	60.10	1,113,668	+0.10(+0.17%)
Feb 15, 2005	60.00	60.37	59.74	60.00	2,229,691	-0.27(-0.44%)
Feb 14, 2005	59.93	60.46	59.82	60.27	1,392,215	+0.34(+0.57%)
Feb 11, 2005	59.16	60.17	58.59	59.92	1,618,560	+0.92(+1.55%)
Feb 10, 2005	58.80	59.24	58.42	59.01	2,365,498	+0.28(+0.48%)
Feb 09, 2005	59.13	59.79	58.55	58.72	2,724,247	-0.37(-0.63%)
Feb 08, 2005	59.45	59.85	59.01	59.10	1,972,207	-0.96(-1.59%)
Feb 07, 2005	60.04	60.56	59.90	60.05	931,414	-0.20(-0.33%)
Feb 04, 2005	59.83	60.32	59.69	60.25	1,792,571	+0.31(+0.52%)
Feb 03, 2005	59.98	60.47	59.75	59.94	1,539,667	-0.04(-0.06%)
Feb 02, 2005	60.60	60.60	59.61	59.98	1,884,810	-0.76(-1.25%)
Feb 01, 2005	59.75	60.86	59.62	60.73	2,475,007	+0.90(+1.51%)
Jan 31, 2005	59.58	60.11	59.30	59.83	1,681,361	+0.50(+0.85%)
Jan 28, 2005	59.44	59.57	58.81	59.33	1,779,226	+0.00(+0.00%)
Jan 27, 2005	60.09	60.24	59.33	59.33	2,067,324	-0.86(-1.43%)
Jan 26, 2005	59.21	60.37	59.01	60.19	2,119,528	+1.29(+2.19%)
Jan 25, 2005	59.08	59.43	58.66	58.90	2,299,164	+0.24(+0.40%)
Jan 24, 2005	59.86	59.92	58.60	58.66	2,976,628	-1.25(-2.09%)
Jan 21, 2005	60.13	60.95	59.92	59.92	3,809,786	-0.21(-0.34%)
Jan 20, 2005	60.19	60.94	59.31	60.12	9,572,155	-2.63(-4.19%)
Jan 19, 2005	63.39	63.53	62.51	62.75	2,130,910	-0.63(-1.00%)
Jan 18, 2005	62.39	63.50	62.38	63.39	1,639,755	+0.62(+0.99%)
Jan 14, 2005	62.75	62.96	62.36	62.77	1,178,693	+0.06(+0.10%)
Jan 13, 2005	63.03	63.39	62.64	62.70	1,664,876	-0.33(-0.52%)
Jan 12, 2005	62.58	63.03	61.86	63.03	1,391,038	+0.29(+0.46%)
Jan 11, 2005	62.52	63.13	62.33	62.74	1,572,899	-0.17(-0.27%)
Jan 10, 2005	62.45	63.33	62.41	62.91	1,190,599	+0.27(+0.43%)
Jan 07, 2005	63.06	63.49	62.51	62.64	1,963,703	-0.37(-0.59%)
Jan 06, 2005	62.28	63.28	61.84	63.02	1,828,943	+0.78(+1.25%)
Jan 05, 2005	62.87	63.05	62.19	62.24	1,973,123	-0.63(-1.00%)
Jan 04, 2005	64.20	64.58	62.87	62.87	2,043,643	-1.18(-1.85%)
Jan 03, 2005	64.24	64.78	63.85	64.05	2,252,718	-0.31(-0.49%)
Dec 31, 2004	64.05	64.55	63.78	64.36	1,000,234	+0.32(+0.50%)
Dec 30, 2004	64.29	64.55	64.04	64.04	840,222	-0.28(-0.44%)
Dec 29, 2004	64.33	64.49	63.94	64.33	963,600	+0.16(+0.25%)
Dec 28, 2004	63.74	64.32	63.71	64.16	1,397,711	+0.87(+1.38%)
Dec 27, 2004	62.83	63.50	62.68	63.29	1,133,293	+0.29(+0.46%)
Dec 23, 2004	63.22	63.28	62.92	63.00	615,579	-0.23(-0.36%)
Dec 22, 2004	63.25	63.29	63.08	63.23	933,639	-0.02(-0.02%)
Dec 21, 2004	62.87	63.34	62.78	63.25	1,337,788	+0.63(+1.00%)
Dec 20, 2004	62.86	63.32	62.62	62.62	1,248,559	-0.08(-0.13%)
Dec 17, 2004	62.08	62.81	62.08	62.70	1,953,105	+0.17(+0.27%)
Dec 16, 2004	62.83	63.00	62.30	62.54	1,411,710	-0.48(-0.76%)
Dec 15, 2004	62.29	63.14	62.09	63.02	1,720,612	+0.45(+0.72%)
Dec 14, 2004	62.60	62.67	62.07	62.57	1,437,092	-0.09(-0.15%)
Dec 13, 2004	62.28	62.66	61.60	62.66	2,823,159	+0.66(+1.06%)
Dec 10, 2004	60.73	62.87	60.73	62.00	4,031,813	+1.48(+2.44%)
Dec 09, 2004	59.96	60.53	59.27	60.53	1,737,228	+0.45(+0.75%)
Dec 08, 2004	60.08	60.23	59.54	60.08	1,441,148	-0.07(-0.11%)
Dec 07, 2004	60.66	61.01	60.13	60.14	1,657,942	-0.50(-0.83%)
Dec 06, 2004	59.73	60.99	59.73	60.65	1,704,519	+0.08(+0.14%)
Dec 03, 2004	60.88	61.15	60.23	60.56	1,546,601	-0.51(-0.84%)
Dec 02, 2004	60.56	61.37	60.36	61.08	2,333,051	+0.47(+0.77%)
Dec 01, 2004	60.11	60.84	60.11	60.61	1,576,955	+0.55(+0.92%)
Nov 30, 2004	60.01	60.31	59.70	60.06	1,482,099	+0.05(+0.09%)
Nov 29, 2004	60.84	60.89	59.83	60.01	1,712,238	-1.12(-1.84%)
Nov 26, 2004	61.07	61.14	60.92	61.13	494,294	-0.01(-0.01%)
Nov 24, 2004	60.76	61.15	60.69	61.14	1,443,503	+0.40(+0.65%)
Nov 23, 2004	59.79	60.99	59.75	60.74	1,966,712	+0.96(+1.61%)
Nov 22, 2004	59.48	59.98	58.81	59.78	1,390,122	+0.41(+0.70%)
Nov 19, 2004	60.58	60.77	59.25	59.36	1,513,630	-1.20(-1.98%)
Nov 18, 2004	60.21	60.81	60.20	60.56	947,245	+0.35(+0.58%)
Nov 17, 2004	59.96	61.10	59.88	60.21	2,046,391	+0.34(+0.57%)
Nov 16, 2004	60.92	60.92	59.85	59.87	1,696,145	-1.07(-1.76%)
Nov 15, 2004	60.65	61.12	60.50	60.94	1,778,964	+0.01(+0.01%)
Nov 12, 2004	60.69	61.01	60.30	60.93	1,789,562	+0.36(+0.59%)
Nov 11, 2004	60.11	60.63	60.00	60.57	2,296,809	+0.46(+0.76%)
Nov 10, 2004	59.62	60.31	59.59	60.11	2,341,293	+0.69(+1.16%)
Nov 09, 2004	57.94	59.53	57.94	59.43	2,502,482	+0.54(+0.91%)
Nov 08, 2004	58.68	59.16	58.49	58.89	1,853,278	-0.07(-0.12%)
Nov 05, 2004	58.62	59.23	58.39	58.96	1,953,890	+0.49(+0.84%)
Nov 04, 2004	57.31	58.48	57.03	58.47	2,020,747	+1.33(+2.33%)
Nov 03, 2004	57.54	57.82	56.87	57.14	2,017,476	+0.23(+0.40%)
Nov 02, 2004	57.16	57.49	56.76	56.91	2,301,912	-0.02(-0.03%)
Nov 01, 2004	56.52	57.13	56.43	56.93	2,101,996	+0.55(+0.98%)
Oct 29, 2004	56.18	56.55	55.91	56.38	1,844,512	+0.34(+0.60%)
Oct 28, 2004	56.12	56.42	55.92	56.04	1,359,899	-0.31(-0.54%)
Oct 27, 2004	55.60	56.48	55.11	56.35	2,254,942	+0.68(+1.22%)
Oct 26, 2004	53.88	55.67	53.85	55.67	2,616,439	+1.79(+3.32%)
Oct 25, 2004	53.38	53.94	52.97	53.88	1,990,263	+0.53(+0.99%)
Oct 22, 2004	54.13	54.18	52.95	53.35	1,893,445	-0.63(-1.16%)
Oct 21, 2004	54.08	54.80	53.43	53.98	5,065,672	+1.20(+2.27%)
Oct 20, 2004	53.16	53.49	51.68	52.78	3,557,013	-0.73(-1.36%)
Oct 19, 2004	53.40	54.11	52.84	53.50	2,144,779	+0.24(+0.44%)
Oct 18, 2004	53.24	53.50	52.94	53.27	1,629,550	-0.17(-0.31%)
Oct 15, 2004	53.28	53.44	52.78	53.43	2,168,853	+0.53(+1.00%)
Oct 14, 2004	53.91	53.92	52.80	52.91	3,337,340	-1.09(-2.01%)
Oct 13, 2004	55.25	55.41	53.96	53.99	1,761,563	-1.07(-1.94%)
Oct 12, 2004	54.57	55.24	54.50	55.06	2,398,730	-0.85(-1.52%)
Oct 11, 2004	55.85	56.02	55.74	55.91	634,026	+0.16(+0.29%)
Oct 08, 2004	56.22	56.22	55.57	55.75	1,601,682	-0.71(-1.26%)
Oct 07, 2004	56.98	57.19	56.46	56.46	1,693,398	-0.93(-1.62%)
Oct 06, 2004	56.93	57.39	56.83	57.39	1,601,552	+0.58(+1.02%)
Oct 05, 2004	57.24	57.32	56.67	56.81	1,552,619	-0.43(-0.75%)
Oct 04, 2004	57.31	57.70	57.20	57.24	1,158,806	+0.25(+0.44%)
Oct 01, 2004	56.77	57.21	56.64	56.99	1,751,489	+0.50(+0.89%)
Sep 30, 2004	56.91	56.95	56.18	56.48	2,181,282	-0.49(-0.86%)
Sep 29, 2004	57.31	57.70	56.90	56.97	2,793,590	-0.34(-0.59%)
Sep 28, 2004	56.45	57.32	56.15	57.31	2,622,719	+1.15(+2.06%)
Sep 27, 2004	56.02	56.40	55.71	56.15	1,502,248	-0.10(-0.18%)
Sep 24, 2004	55.73	56.45	55.70	56.25	1,024,176	+0.64(+1.15%)
Sep 23, 2004	56.00	56.08	55.60	55.61	1,605,738	-0.52(-0.93%)
Sep 22, 2004	55.99	56.34	55.90	56.13	1,980,581	-0.42(-0.74%)
Sep 21, 2004	55.73	56.65	55.60	56.55	1,907,051	+0.95(+1.70%)
Sep 20, 2004	55.76	55.91	55.37	55.60	1,010,308	-0.33(-0.59%)
Sep 17, 2004	55.82	56.18	55.64	55.93	1,489,949	+0.43(+0.77%)
Sep 16, 2004	54.84	55.87	54.84	55.51	1,354,012	-0.12(-0.22%)
Sep 15, 2004	56.64	56.78	55.57	55.63	2,450,933	-0.57(-1.01%)
Sep 14, 2004	55.60	56.22	55.57	56.19	2,115,995	+0.17(+0.30%)
Sep 13, 2004	55.41	56.29	55.19	56.02	2,212,551	+0.57(+1.03%)
Sep 10, 2004	53.88	55.48	53.88	55.45	4,308,268	+2.25(+4.22%)
Sep 09, 2004	53.16	53.33	52.52	53.20	1,713,416	+0.11(+0.22%)
Sep 08, 2004	53.72	53.96	53.05	53.09	1,860,082	-0.63(-1.17%)
Sep 07, 2004	52.81	54.05	52.78	53.72	1,998,898	+1.30(+2.48%)
Sep 03, 2004	52.79	53.25	52.37	52.42	1,014,495	-0.45(-0.85%)
Sep 02, 2004	52.30	52.95	52.02	52.87	994,346	+0.66(+1.26%)
Sep 01, 2004	51.82	52.66	51.43	52.21	1,160,507	+0.42(+0.81%)
Aug 31, 2004	52.09	52.36	51.60	51.79	1,867,539	-0.28(-0.53%)
Aug 30, 2004	52.50	52.66	52.03	52.07	1,140,620	-0.61(-1.16%)
Aug 27, 2004	53.10	53.17	52.59	52.68	1,706,350	-0.50(-0.95%)
Aug 26, 2004	53.27	53.42	52.91	53.18	2,125,284	-0.70(-1.29%)
Aug 25, 2004	53.79	53.88	53.04	53.88	1,958,600	+0.02(+0.04%)
Aug 24, 2004	54.06	54.12	53.43	53.85	948,292	+0.13(+0.24%)
Aug 23, 2004	54.18	54.40	53.72	53.72	1,152,656	-0.43(-0.79%)
Aug 20, 2004	53.50	54.32	53.46	54.15	1,896,061	+0.69(+1.29%)
Aug 19, 2004	53.50	53.85	53.30	53.46	1,572,899	-0.11(-0.20%)
Aug 18, 2004	53.20	53.62	52.87	53.57	1,743,900	+0.37(+0.69%)
Aug 17, 2004	53.50	54.16	53.04	53.20	2,279,931	+0.07(+0.13%)
Aug 16, 2004	51.84	53.40	51.84	53.14	2,353,330	+1.15(+2.21%)
Aug 13, 2004	51.35	52.13	51.35	51.99	2,038,933	+0.63(+1.24%)
Aug 12, 2004	51.32	51.48	51.04	51.35	2,070,464	-0.12(-0.24%)
Aug 11, 2004	51.42	51.55	50.79	51.48	2,763,498	-0.69(-1.32%)
Aug 10, 2004	50.84	52.16	50.68	52.16	2,130,780	+1.93(+3.83%)
Aug 09, 2004	50.56	50.70	50.07	50.24	1,545,816	-0.17(-0.33%)
Aug 06, 2004	50.80	51.14	50.10	50.41	3,013,131	-0.75(-1.46%)
Aug 05, 2004	52.36	52.36	51.16	51.16	1,671,156	-1.20(-2.29%)
Aug 04, 2004	52.39	52.81	51.91	52.36	1,161,161	-0.32(-0.61%)
Aug 03, 2004	53.01	53.50	52.65	52.68	1,728,985	-0.46(-0.86%)
Aug 02, 2004	52.45	53.30	52.23	53.14	1,471,240	+0.15(+0.29%)
Jul 30, 2004	52.77	52.98	52.35	52.98	1,350,087	+0.26(+0.49%)
Jul 29, 2004	52.20	53.07	52.00	52.72	1,503,425	+0.90(+1.74%)
Jul 28, 2004	52.20	52.98	51.48	51.82	1,930,471	-0.57(-1.08%)
Jul 27, 2004	52.28	52.52	51.70	52.39	1,947,610	+0.22(+0.42%)
Jul 26, 2004	52.30	52.51	51.81	52.16	1,660,035	+0.21(+0.41%)
Jul 23, 2004	52.76	53.09	51.68	51.95	2,522,761	-1.02(-1.92%)
Jul 22, 2004	50.45	53.15	50.45	52.97	5,961,238	+2.52(+5.00%)
Jul 21, 2004	50.81	51.30	50.39	50.45	2,837,027	-0.24(-0.47%)
Jul 20, 2004	49.95	50.83	49.89	50.68	2,542,125	+0.85(+1.70%)
Jul 19, 2004	50.45	50.45	49.63	49.83	3,447,111	-0.63(-1.24%)
Jul 16, 2004	50.77	51.15	50.38	50.46	1,537,181	-0.08(-0.15%)
Jul 15, 2004	50.58	50.91	50.35	50.54	1,260,988	-0.05(-0.09%)
Jul 14, 2004	50.45	51.28	50.22	50.58	1,470,455	-0.18(-0.35%)
Jul 13, 2004	51.01	51.16	50.60	50.76	1,377,300	-0.33(-0.64%)
Jul 12, 2004	50.76	51.52	50.65	51.09	1,730,555	+0.33(+0.65%)
Jul 09, 2004	51.74	51.82	50.50	50.76	2,628,345	-0.87(-1.69%)
Jul 08, 2004	52.36	52.36	51.49	51.63	1,612,280	-0.70(-1.34%)
Jul 07, 2004	51.96	52.74	51.96	52.33	1,641,849	+0.47(+0.91%)
Jul 06, 2004	52.04	52.35	51.49	51.86	1,332,947	-0.18(-0.35%)
Jul 02, 2004	52.44	52.55	51.89	52.04	1,331,770	-0.40(-0.76%)