Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.04	51.19	50.48	50.77	3,146,714	-0.28(-0.55%)
Sep 27, 2007	51.21	51.77	50.83	51.06	2,833,364	+0.54(+1.06%)
Sep 26, 2007	50.45	50.89	49.84	50.52	3,602,399	+0.18(+0.36%)
Sep 25, 2007	50.75	50.75	49.35	50.34	6,256,402	-0.70(-1.36%)
Sep 24, 2007	52.58	52.77	51.00	51.03	5,941,583	-1.72(-3.26%)
Sep 21, 2007	53.14	53.24	52.10	52.75	7,349,136	-0.28(-0.53%)
Sep 20, 2007	54.25	54.23	53.00	53.04	4,830,801	-1.22(-2.24%)
Sep 19, 2007	53.50	55.36	53.32	54.25	6,319,857	+0.96(+1.79%)
Sep 18, 2007	49.86	53.62	49.89	53.30	7,939,857	+3.43(+6.88%)
Sep 17, 2007	49.73	50.36	49.12	49.86	4,410,450	-0.66(-1.32%)
Sep 14, 2007	50.25	50.71	49.52	50.53	3,734,464	-0.23(-0.45%)
Sep 13, 2007	49.78	50.90	49.78	50.76	4,454,410	+1.02(+2.06%)
Sep 12, 2007	48.75	50.19	48.24	49.73	4,815,254	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.15	48.98	4,448,232	+0.99(+2.05%)
Sep 10, 2007	48.15	48.55	47.54	47.99	5,215,216	+0.07(+0.14%)
Sep 07, 2007	48.16	48.60	47.53	47.92	7,068,495	-1.09(-2.21%)
Sep 06, 2007	48.08	49.10	48.08	49.01	3,949,649	+0.75(+1.55%)
Sep 05, 2007	48.76	48.83	47.85	48.26	5,223,459	-1.22(-2.46%)
Sep 04, 2007	49.41	49.91	49.18	49.47	4,236,963	+0.05(+0.11%)
Aug 31, 2007	50.10	50.45	49.09	49.42	3,981,049	+0.31(+0.64%)
Aug 30, 2007	49.17	49.76	48.91	49.11	5,215,740	-0.60(-1.21%)
Aug 29, 2007	49.06	49.94	47.98	49.71	6,265,560	+0.99(+2.02%)
Aug 28, 2007	49.76	49.90	48.48	48.73	8,404,060	-1.64(-3.26%)
Aug 27, 2007	50.37	50.63	49.76	50.37	2,746,882	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.12	50.69	3,868,923	-0.41(-0.79%)
Aug 23, 2007	51.44	51.77	50.33	51.09	5,305,885	-0.07(-0.13%)
Aug 22, 2007	53.35	53.35	50.59	51.16	7,917,091	-1.17(-2.23%)
Aug 21, 2007	51.46	53.23	50.58	52.33	10,623,981	+1.34(+2.62%)
Aug 20, 2007	52.55	53.10	49.99	51.00	7,177,034	-1.55(-2.95%)
Aug 17, 2007	51.97	53.20	49.69	52.55	11,101,223	+2.97(+6.00%)
Aug 16, 2007	48.18	50.35	45.47	49.57	15,525,251	+1.40(+2.90%)
Aug 15, 2007	50.58	51.18	47.70	48.18	13,013,389	-2.27(-4.50%)
Aug 14, 2007	52.59	52.64	49.86	50.45	7,996,521	-1.89(-3.61%)
Aug 13, 2007	52.81	54.11	52.05	52.33	4,589,301	-0.48(-0.91%)
Aug 10, 2007	51.28	52.99	50.67	52.81	6,713,271	+0.84(+1.62%)
Aug 09, 2007	52.74	54.60	51.83	51.97	9,396,593	-2.74(-5.01%)
Aug 08, 2007	53.97	56.40	53.68	54.72	8,165,232	+0.75(+1.39%)
Aug 07, 2007	52.87	54.68	52.35	53.97	6,851,322	+0.28(+0.51%)
Aug 06, 2007	51.69	53.69	49.99	53.69	9,909,944	+1.90(+3.66%)
Aug 03, 2007	52.76	54.42	51.61	51.80	12,861,835	-2.62(-4.82%)
Aug 02, 2007	53.69	55.36	53.57	54.42	6,465,560	+0.95(+1.77%)
Aug 01, 2007	53.88	54.95	52.07	53.47	14,406,605	-0.61(-1.13%)
Jul 31, 2007	56.92	57.45	53.95	54.08	11,508,716	-2.09(-3.71%)
Jul 30, 2007	55.81	56.81	55.12	56.17	5,644,550	+0.36(+0.64%)
Jul 27, 2007	55.77	57.19	55.69	55.81	5,859,580	-0.62(-1.10%)
Jul 26, 2007	56.46	56.77	55.19	56.43	8,226,101	-0.99(-1.72%)
Jul 25, 2007	58.16	58.59	56.47	57.42	6,686,843	-0.18(-0.32%)
Jul 24, 2007	58.49	58.64	57.39	57.60	6,279,728	-2.06(-3.45%)
Jul 23, 2007	59.66	60.10	59.36	59.66	3,522,471	+0.30(+0.50%)
Jul 20, 2007	59.23	60.23	58.48	59.36	10,141,093	+1.64(+2.85%)
Jul 19, 2007	59.68	59.68	57.09	57.71	8,665,166	-0.66(-1.14%)
Jul 18, 2007	58.09	58.61	57.57	58.38	6,433,310	-0.01(-0.01%)
Jul 17, 2007	58.25	59.07	57.94	58.39	4,195,053	+0.15(+0.25%)
Jul 16, 2007	57.37	58.95	57.37	58.24	4,124,740	+0.65(+1.13%)
Jul 13, 2007	57.68	58.03	57.35	57.59	3,449,597	-0.28(-0.48%)
Jul 12, 2007	57.46	58.24	57.04	57.87	5,661,102	+0.83(+1.45%)
Jul 11, 2007	58.28	58.39	56.64	57.04	10,767,072	-0.80(-1.39%)
Jul 10, 2007	59.62	59.75	57.65	57.84	7,285,681	-2.42(-4.02%)
Jul 09, 2007	59.83	60.56	59.74	60.27	2,726,347	+0.18(+0.31%)
Jul 06, 2007	59.64	60.30	59.49	60.08	2,539,664	+0.44(+0.74%)
Jul 05, 2007	59.98	60.14	59.46	59.64	2,952,555	-0.70(-1.15%)
Jul 03, 2007	60.25	60.72	60.25	60.34	1,424,008	+0.15(+0.24%)
Jul 02, 2007	60.58	60.58	59.64	60.19	2,722,416	+0.24(+0.40%)
Jun 29, 2007	60.89	61.83	59.58	59.95	5,141,152	-0.94(-1.54%)
Jun 28, 2007	61.72	61.89	60.63	60.89	5,470,201	+0.67(+1.10%)
Jun 27, 2007	60.15	60.27	59.16	60.23	5,446,925	-0.01(-0.01%)
Jun 26, 2007	60.84	60.88	59.64	60.24	6,652,701	-0.45(-0.74%)
Jun 25, 2007	61.47	61.63	60.61	60.69	3,993,425	-0.48(-0.79%)
Jun 22, 2007	61.62	62.05	61.02	61.17	4,704,961	-0.66(-1.08%)
Jun 21, 2007	61.50	62.23	60.83	61.83	3,955,144	+0.33(+0.53%)
Jun 20, 2007	61.91	62.75	61.50	61.50	3,964,564	-0.89(-1.43%)
Jun 19, 2007	62.56	62.87	61.99	62.40	3,375,675	-0.16(-0.26%)
Jun 18, 2007	61.83	62.71	61.64	62.56	3,786,236	+0.84(+1.36%)
Jun 15, 2007	61.83	62.39	61.70	61.72	5,279,456	+0.25(+0.41%)
Jun 14, 2007	61.57	62.00	61.38	61.47	3,374,105	-0.17(-0.27%)
Jun 13, 2007	61.00	61.63	60.51	61.63	3,502,847	+0.72(+1.18%)
Jun 12, 2007	60.93	61.50	60.83	60.92	4,437,271	-0.66(-1.08%)
Jun 11, 2007	61.15	61.79	60.85	61.58	3,761,750	+0.44(+0.73%)
Jun 08, 2007	60.81	61.14	60.36	61.14	3,918,229	+0.31(+0.50%)
Jun 07, 2007	60.76	61.24	60.60	60.83	6,613,710	-0.02(-0.03%)
Jun 06, 2007	60.72	61.10	60.42	60.85	4,892,331	-0.21(-0.34%)
Jun 05, 2007	60.76	61.30	60.47	61.05	3,537,772	-0.02(-0.03%)
Jun 04, 2007	61.07	61.45	60.95	61.07	2,777,726	-0.19(-0.31%)
Jun 01, 2007	61.06	61.50	60.87	61.26	4,426,150	+0.28(+0.46%)
May 31, 2007	61.15	61.51	60.65	60.98	3,867,615	-0.17(-0.28%)
May 30, 2007	60.97	61.21	59.88	61.15	3,048,149	+0.18(+0.29%)
May 29, 2007	60.22	61.11	60.02	60.97	3,282,128	+0.76(+1.26%)
May 25, 2007	60.08	60.29	59.55	60.21	2,329,649	+0.17(+0.28%)
May 24, 2007	61.26	61.34	59.96	60.05	4,362,688	-0.92(-1.52%)
May 23, 2007	60.12	61.26	60.12	60.97	5,703,417	+0.88(+1.46%)
May 22, 2007	59.86	60.37	59.27	60.09	2,528,534	+0.53(+0.90%)
May 21, 2007	59.01	59.70	58.90	59.56	2,815,098	+0.37(+0.62%)
May 18, 2007	58.75	59.31	58.75	59.19	3,225,084	+0.43(+0.73%)
May 17, 2007	58.84	59.07	58.63	58.76	3,971,367	-0.08(-0.13%)
May 16, 2007	59.21	59.21	58.64	58.84	3,771,451	+0.15(+0.25%)
May 15, 2007	58.91	59.48	58.58	58.69	4,241,018	-0.22(-0.38%)
May 14, 2007	59.01	59.08	58.34	58.91	3,627,912	-0.09(-0.16%)
May 11, 2007	58.66	59.08	58.43	59.01	3,815,281	+0.80(+1.38%)
May 10, 2007	57.86	59.04	57.20	58.20	6,777,485	+0.64(+1.12%)
May 09, 2007	57.48	57.95	57.23	57.56	2,546,312	-0.06(-0.11%)
May 08, 2007	56.94	57.74	56.77	57.62	3,172,019	+0.06(+0.11%)
May 07, 2007	56.94	57.58	56.81	57.56	3,872,740	+0.67(+1.18%)
May 04, 2007	57.25	57.31	56.66	56.89	3,268,103	-0.05(-0.09%)
May 03, 2007	56.67	57.13	56.51	56.94	2,708,940	+0.27(+0.47%)
May 02, 2007	56.51	56.84	56.22	56.67	4,567,844	+0.31(+0.56%)
May 01, 2007	56.77	56.90	55.95	56.36	5,109,207	-0.40(-0.70%)
Apr 30, 2007	57.32	57.84	56.72	56.76	4,654,905	-0.50(-0.87%)
Apr 27, 2007	57.13	57.61	56.46	57.26	5,438,319	-0.44(-0.77%)
Apr 26, 2007	56.21	58.03	56.19	57.70	8,096,049	+1.18(+2.08%)
Apr 25, 2007	55.60	56.64	55.25	56.52	7,762,752	+1.51(+2.75%)
Apr 24, 2007	54.10	55.02	53.92	55.01	8,260,915	+1.31(+2.43%)
Apr 23, 2007	55.38	55.38	53.69	53.70	12,225,553	-1.94(-3.49%)
Apr 20, 2007	56.21	56.86	54.70	55.64	20,344,688	-3.47(-5.87%)
Apr 19, 2007	58.85	59.73	58.55	59.11	5,467,898	-0.26(-0.44%)
Apr 18, 2007	58.94	59.75	58.47	59.37	4,694,624	+0.43(+0.73%)
Apr 17, 2007	58.70	59.16	58.19	58.94	4,780,245	+0.62(+1.06%)
Apr 16, 2007	57.61	58.78	57.52	58.33	3,946,247	+0.96(+1.67%)
Apr 13, 2007	56.48	57.40	56.47	57.37	4,952,914	+0.94(+1.67%)
Apr 12, 2007	56.19	56.55	55.99	56.43	3,220,108	-0.07(-0.12%)
Apr 11, 2007	56.44	56.90	56.31	56.50	4,279,814	-0.07(-0.12%)
Apr 10, 2007	56.13	56.69	55.89	56.57	3,210,561	+0.44(+0.79%)
Apr 09, 2007	56.11	56.32	55.84	56.12	2,723,852	+0.05(+0.10%)
Apr 05, 2007	55.99	56.16	55.39	56.07	5,913,959	+0.06(+0.11%)
Apr 04, 2007	56.92	56.96	55.86	56.01	5,850,133	-0.83(-1.45%)
Apr 03, 2007	56.54	57.44	56.37	56.83	5,459,485	+0.60(+1.07%)
Apr 02, 2007	57.49	57.50	56.12	56.23	33,187,758	-1.44(-2.50%)
Mar 30, 2007	57.61	58.10	57.38	57.68	2,713,650	-0.15(-0.25%)
Mar 29, 2007	58.15	58.33	57.48	57.82	2,302,325	+0.12(+0.21%)
Mar 28, 2007	58.26	58.26	57.34	57.70	4,659,952	-0.88(-1.50%)
Mar 27, 2007	58.81	59.04	58.50	58.58	4,082,054	-0.61(-1.03%)
Mar 26, 2007	59.56	59.80	58.57	59.19	3,982,096	-0.34(-0.58%)
Mar 23, 2007	59.43	59.75	59.21	59.53	3,474,979	+0.10(+0.17%)
Mar 22, 2007	59.54	60.27	58.91	59.43	2,902,052	-0.24(-0.40%)
Mar 21, 2007	58.19	60.27	58.03	59.67	4,628,683	+1.42(+2.44%)
Mar 20, 2007	57.81	58.31	57.52	58.25	3,259,232	+0.44(+0.75%)
Mar 19, 2007	57.45	58.00	57.03	57.81	4,973,695	+0.53(+0.92%)
Mar 16, 2007	58.37	58.49	57.02	57.29	4,706,006	-0.76(-1.32%)
Mar 15, 2007	57.48	58.59	57.32	58.05	3,547,217	+0.57(+0.98%)
Mar 14, 2007	57.14	57.71	56.12	57.48	6,086,709	+0.35(+0.62%)
Mar 13, 2007	58.23	58.08	56.98	57.13	5,811,824	-1.09(-1.88%)
Mar 12, 2007	58.29	58.78	58.16	58.23	2,637,111	-0.63(-1.06%)
Mar 09, 2007	59.04	59.26	58.24	58.85	4,519,435	+0.27(+0.46%)
Mar 08, 2007	57.79	59.12	57.71	58.59	5,005,357	+1.41(+2.46%)
Mar 07, 2007	57.79	57.97	57.16	57.18	3,576,507	-0.80(-1.38%)
Mar 06, 2007	58.09	58.32	57.09	57.98	3,535,294	+1.14(+2.00%)
Mar 05, 2007	58.09	59.04	56.75	56.84	6,232,721	-1.84(-3.14%)
Mar 02, 2007	58.55	59.18	58.20	58.68	4,233,822	-0.28(-0.48%)
Mar 01, 2007	57.59	59.20	57.32	58.97	4,630,482	+0.09(+0.16%)
Feb 28, 2007	58.95	59.82	57.92	58.88	5,570,303	-0.08(-0.13%)
Feb 27, 2007	60.76	61.06	58.33	58.95	6,259,673	-2.44(-3.97%)
Feb 26, 2007	61.54	62.02	60.78	61.39	4,241,942	-0.12(-0.20%)
Feb 23, 2007	63.00	63.00	61.08	61.51	4,474,821	-1.40(-2.22%)
Feb 22, 2007	63.01	63.02	62.58	62.91	3,416,365	+0.02(+0.02%)
Feb 21, 2007	62.29	62.98	62.09	62.90	4,640,065	+0.11(+0.17%)
Feb 20, 2007	62.54	62.97	62.36	62.79	2,388,001	+0.06(+0.10%)
Feb 16, 2007	62.75	63.00	62.45	62.73	4,444,990	-0.21(-0.34%)
Feb 15, 2007	62.67	63.06	62.10	62.94	4,091,474	+0.37(+0.59%)
Feb 14, 2007	62.75	63.16	62.43	62.58	3,492,121	+0.07(+0.11%)
Feb 13, 2007	62.37	63.00	62.29	62.51	2,888,511	+0.21(+0.34%)
Feb 12, 2007	62.36	62.80	61.74	62.29	3,481,529	-0.39(-0.62%)
Feb 09, 2007	63.21	63.53	62.14	62.68	3,529,406	-0.59(-0.93%)
Feb 08, 2007	63.47	63.58	61.92	63.27	4,532,519	-0.63(-0.99%)
Feb 07, 2007	63.21	64.08	62.51	63.90	4,138,182	+0.70(+1.11%)
Feb 06, 2007	62.37	63.32	62.22	63.20	5,427,692	+0.80(+1.29%)
Feb 05, 2007	61.58	62.57	61.35	62.40	4,591,264	+0.63(+1.03%)
Feb 02, 2007	61.12	62.10	60.89	61.76	6,813,497	+0.83(+1.37%)
Feb 01, 2007	61.45	61.47	60.73	60.93	3,662,989	-0.52(-0.85%)
Jan 31, 2007	60.99	61.70	60.36	61.45	3,920,211	+0.19(+0.31%)
Jan 30, 2007	60.21	61.45	59.81	61.26	4,424,057	+1.07(+1.78%)
Jan 29, 2007	60.61	60.76	59.79	60.19	2,722,808	-0.55(-0.91%)
Jan 26, 2007	60.76	60.99	60.27	60.74	3,553,088	+0.60(+1.00%)
Jan 25, 2007	61.33	61.45	59.85	60.14	4,386,245	-1.19(-1.94%)
Jan 24, 2007	61.15	61.36	60.79	61.33	3,490,156	+0.15(+0.24%)
Jan 23, 2007	60.66	61.21	60.45	61.18	5,004,964	+0.81(+1.34%)
Jan 22, 2007	60.21	60.92	59.91	60.37	5,201,871	+0.08(+0.14%)
Jan 19, 2007	59.16	60.38	58.77	60.29	9,547,035	+2.34(+4.04%)
Jan 18, 2007	59.08	59.27	57.76	57.95	4,309,445	-0.54(-0.93%)
Jan 17, 2007	58.21	58.96	58.00	58.49	3,774,460	+0.26(+0.45%)
Jan 16, 2007	58.88	58.88	58.05	58.23	4,771,555	-0.63(-1.08%)
Jan 12, 2007	58.08	59.02	58.07	58.87	3,689,025	+0.79(+1.36%)
Jan 11, 2007	57.86	58.16	57.67	58.08	4,179,918	+0.22(+0.38%)
Jan 10, 2007	58.46	58.49	57.55	57.86	3,715,061	-0.71(-1.21%)
Jan 09, 2007	59.37	59.39	58.32	58.57	2,733,929	-0.61(-1.03%)
Jan 08, 2007	59.04	59.21	58.46	59.18	2,641,429	+0.21(+0.35%)
Jan 05, 2007	58.98	59.23	58.47	58.98	2,831,140	+0.00(+0.00%)
Jan 04, 2007	59.21	59.40	58.57	58.98	1,912,023	-0.07(-0.12%)
Jan 03, 2007	58.91	59.43	58.56	59.04	3,986,544	+0.33(+0.56%)
Dec 29, 2006	59.67	59.77	58.72	58.72	2,432,747	-0.96(-1.61%)
Dec 28, 2006	59.62	59.81	59.44	59.68	2,573,918	-0.11(-0.19%)
Dec 27, 2006	59.64	59.88	59.14	59.79	2,352,283	+0.16(+0.27%)
Dec 26, 2006	58.97	59.85	58.85	59.63	2,462,446	+0.47(+0.80%)
Dec 22, 2006	59.26	59.26	58.59	59.16	1,796,234	-0.09(-0.15%)
Dec 21, 2006	59.13	59.57	58.98	59.25	3,181,647	+0.12(+0.21%)
Dec 20, 2006	58.49	59.16	58.48	59.13	2,247,615	+0.48(+0.82%)
Dec 19, 2006	58.85	59.38	58.47	58.65	3,110,472	-0.22(-0.38%)
Dec 18, 2006	58.48	59.11	58.47	58.87	3,233,327	+0.31(+0.54%)
Dec 15, 2006	59.23	59.43	58.50	58.55	3,380,385	-0.49(-0.83%)
Dec 14, 2006	58.74	59.50	58.61	59.04	3,244,186	+0.13(+0.22%)
Dec 13, 2006	59.08	59.29	58.63	58.91	2,620,626	+0.50(+0.85%)
Dec 12, 2006	58.16	58.98	58.13	58.42	3,653,307	-0.07(-0.12%)
Dec 11, 2006	58.23	58.74	58.13	58.49	4,228,197	+0.26(+0.45%)
Dec 08, 2006	58.47	58.53	57.90	58.23	3,825,486	-0.29(-0.50%)
Dec 07, 2006	59.28	59.88	58.47	58.52	5,395,638	-0.78(-1.31%)
Dec 06, 2006	59.43	59.53	58.52	59.30	5,452,944	-0.26(-0.44%)
Dec 05, 2006	59.62	59.74	58.94	59.56	7,236,095	-0.18(-0.31%)
Dec 04, 2006	59.62	60.18	59.58	59.74	4,536,182	+0.40(+0.67%)
Dec 01, 2006	58.98	59.71	58.85	59.34	3,640,093	-0.18(-0.31%)
Nov 30, 2006	59.46	59.62	58.78	59.53	9,716,074	+0.43(+0.72%)
Nov 29, 2006	58.84	59.62	58.45	59.10	6,578,387	+1.46(+2.53%)
Nov 28, 2006	56.96	57.71	56.74	57.64	4,240,364	+0.18(+0.31%)
Nov 27, 2006	57.82	57.82	56.87	57.46	4,277,129	-0.17(-0.29%)
Nov 24, 2006	57.36	57.74	57.22	57.63	734,115	-0.17(-0.29%)
Nov 22, 2006	57.67	57.80	57.33	57.80	2,117,827	+0.49(+0.85%)
Nov 21, 2006	57.40	57.82	57.14	57.31	2,189,132	+0.01(+0.01%)
Nov 20, 2006	57.71	58.20	57.24	57.30	2,464,801	-0.41(-0.70%)
Nov 17, 2006	57.48	58.13	56.56	57.71	4,211,581	-0.08(-0.13%)
Nov 16, 2006	59.00	59.25	57.49	57.78	5,270,036	-1.14(-1.93%)
Nov 15, 2006	58.85	59.04	58.48	58.92	3,027,131	+0.03(+0.05%)
Nov 14, 2006	59.23	59.44	58.34	58.89	3,054,344	-0.34(-0.58%)
Nov 13, 2006	59.23	59.82	59.08	59.23	1,547,386	-0.02(-0.03%)
Nov 10, 2006	58.60	59.34	58.59	59.25	2,275,745	+0.84(+1.44%)
Nov 09, 2006	59.43	59.49	58.26	58.41	3,702,632	-0.83(-1.39%)
Nov 08, 2006	59.04	59.28	58.64	59.23	1,663,437	-0.05(-0.09%)
Nov 07, 2006	60.00	60.30	59.20	59.29	2,619,056	-0.85(-1.41%)
Nov 06, 2006	58.89	60.21	58.77	60.14	3,163,853	+1.62(+2.77%)
Nov 03, 2006	59.23	59.64	58.36	58.52	2,884,389	-0.08(-0.13%)
Nov 02, 2006	58.75	59.00	57.94	58.59	3,001,225	-0.15(-0.26%)
Nov 01, 2006	61.11	61.12	58.39	58.75	6,609,395	-1.89(-3.11%)
Oct 31, 2006	62.10	62.10	60.27	60.63	6,281,915	-1.44(-2.31%)
Oct 30, 2006	62.46	62.48	61.53	62.07	2,544,218	-0.34(-0.55%)
Oct 27, 2006	62.79	63.07	62.32	62.41	3,070,306	-0.81(-1.28%)
Oct 26, 2006	63.06	63.44	62.37	63.22	2,461,923	+0.23(+0.36%)
Oct 25, 2006	61.39	63.07	61.38	63.00	3,140,041	+1.35(+2.19%)
Oct 24, 2006	62.28	62.28	61.55	61.64	2,162,049	-0.21(-0.33%)
Oct 23, 2006	61.99	62.76	61.70	61.85	1,982,674	-0.24(-0.39%)
Oct 20, 2006	62.79	62.90	61.67	62.09	3,454,961	-0.50(-0.81%)
Oct 19, 2006	61.91	63.31	60.77	62.60	5,597,386	+1.37(+2.23%)
Oct 18, 2006	62.37	62.37	60.40	61.23	4,761,873	-0.42(-0.68%)
Oct 17, 2006	61.95	62.22	61.16	61.65	2,230,737	-0.69(-1.10%)
Oct 16, 2006	62.36	62.38	61.84	62.34	1,822,532	-0.05(-0.07%)
Oct 13, 2006	62.48	62.61	62.25	62.38	2,159,825	+0.30(+0.48%)
Oct 12, 2006	61.14	62.10	60.99	62.09	3,424,084	+1.35(+2.23%)
Oct 11, 2006	60.61	61.02	59.46	60.73	4,141,976	-0.64(-1.05%)
Oct 10, 2006	60.92	61.60	60.88	61.38	3,792,777	+0.73(+1.21%)
Oct 09, 2006	60.09	60.74	59.95	60.64	1,478,828	+0.56(+0.93%)
Oct 06, 2006	60.43	60.21	59.28	60.08	1,950,750	-0.34(-0.57%)
Oct 05, 2006	60.60	60.84	59.72	60.43	2,080,670	-0.18(-0.29%)
Oct 04, 2006	59.84	60.61	59.47	60.60	1,444,288	+0.76(+1.28%)
Oct 03, 2006	59.31	60.28	59.26	59.84	2,120,313	+0.75(+1.27%)