Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.76	39.89	37.91	38.01	10,901,618	-0.30(-0.78%)
Jun 27, 2008	38.53	39.01	37.31	38.31	12,116,659	-0.34(-0.88%)
Jun 26, 2008	39.51	39.66	38.50	38.65	14,619,747	-2.48(-6.03%)
Jun 25, 2008	41.14	43.50	40.21	41.13	12,908,386	+0.15(+0.37%)
Jun 24, 2008	39.30	41.91	39.04	40.98	9,842,095	+1.46(+3.69%)
Jun 23, 2008	41.00	41.35	38.96	39.52	11,735,099	-1.38(-3.37%)
Jun 20, 2008	41.03	42.30	40.56	40.90	11,315,374	-0.98(-2.34%)
Jun 19, 2008	42.25	42.70	40.50	41.88	11,167,110	-0.48(-1.13%)
Jun 18, 2008	43.07	43.23	40.90	42.36	16,341,158	-1.51(-3.44%)
Jun 17, 2008	46.17	46.33	43.86	43.87	9,399,284	-1.77(-3.88%)
Jun 16, 2008	44.32	46.67	43.74	45.64	9,289,862	+1.02(+2.29%)
Jun 13, 2008	44.37	44.90	42.87	44.62	7,984,688	+1.06(+2.43%)
Jun 12, 2008	42.95	45.03	42.88	43.56	7,672,475	+1.04(+2.45%)
Jun 11, 2008	44.33	44.39	42.34	42.52	8,369,856	-1.56(-3.54%)
Jun 10, 2008	44.73	45.10	43.51	44.08	9,181,293	-0.36(-0.81%)
Jun 09, 2008	46.19	47.69	43.92	44.44	12,652,635	-1.71(-3.71%)
Jun 06, 2008	48.30	48.30	45.93	46.15	11,131,257	-3.47(-6.99%)
Jun 05, 2008	47.55	49.90	47.23	49.62	10,446,628	+2.44(+5.17%)
Jun 04, 2008	46.53	48.82	46.45	47.18	8,503,560	+0.30(+0.64%)
Jun 03, 2008	47.13	47.78	45.97	46.88	8,808,579	+0.32(+0.69%)
Jun 02, 2008	47.84	47.84	46.18	46.56	8,340,718	-1.56(-3.24%)
May 30, 2008	48.39	48.91	47.63	48.12	7,484,597	-0.46(-0.95%)
May 29, 2008	48.51	49.10	47.74	48.58	6,598,443	+0.06(+0.12%)
May 28, 2008	48.89	49.12	47.39	48.52	7,414,992	-0.07(-0.14%)
May 27, 2008	47.48	49.04	47.48	48.59	6,126,642	+1.12(+2.36%)
May 26, 2008	48.42	48.48	47.23	47.47	0	+0.00(+0.00%)
May 23, 2008	48.42	48.48	47.23	47.47	6,041,884	-1.45(-2.96%)
May 22, 2008	47.95	49.42	47.35	48.92	5,868,611	+0.94(+1.96%)
May 21, 2008	49.75	50.36	47.78	47.98	8,522,826	-1.78(-3.58%)
May 20, 2008	50.85	50.85	49.20	49.76	10,791,168	-1.95(-3.77%)
May 19, 2008	51.77	53.77	51.42	51.71	5,923,761	+0.06(+0.12%)
May 16, 2008	52.69	52.73	50.91	51.65	6,029,321	-1.05(-1.99%)
May 15, 2008	51.17	52.88	51.01	52.70	7,547,465	+1.45(+2.83%)
May 14, 2008	52.09	52.50	51.07	51.25	5,831,259	-0.50(-0.97%)
May 13, 2008	53.31	53.74	51.51	51.75	8,201,156	-2.17(-4.02%)
May 12, 2008	53.12	54.35	52.46	53.92	5,506,200	+1.01(+1.91%)
May 09, 2008	53.27	54.38	52.58	52.91	5,821,035	-0.85(-1.58%)
May 08, 2008	54.29	54.38	52.68	53.76	6,369,623	-0.44(-0.81%)
May 07, 2008	56.10	56.50	53.96	54.20	8,635,128	-1.76(-3.15%)
May 06, 2008	54.36	56.99	53.80	55.96	6,971,581	+0.56(+1.01%)
May 05, 2008	54.53	56.75	54.50	55.40	5,162,140	+0.17(+0.31%)
May 02, 2008	56.80	57.68	54.67	55.23	9,957,486	-0.59(-1.06%)
May 01, 2008	53.03	55.90	52.51	55.82	6,527,438	+2.82(+5.32%)
Apr 30, 2008	53.83	54.15	52.55	53.00	13,566,519	-0.61(-1.14%)
Apr 29, 2008	53.70	54.76	52.90	53.61	6,300,225	-0.21(-0.39%)
Apr 28, 2008	51.20	54.58	50.29	53.82	12,519,400	+2.91(+5.72%)
Apr 25, 2008	49.31	51.10	48.73	50.91	6,533,543	+2.46(+5.08%)
Apr 24, 2008	45.89	48.70	45.87	48.45	6,532,947	+2.48(+5.41%)
Apr 23, 2008	46.66	46.80	45.02	45.97	7,196,949	-0.41(-0.89%)
Apr 22, 2008	47.55	47.85	45.96	46.38	6,828,402	-1.48(-3.09%)
Apr 21, 2008	46.86	48.39	46.80	47.86	8,545,812	+0.65(+1.38%)
Apr 18, 2008	49.96	51.00	46.82	47.21	15,399,196	-1.53(-3.14%)
Apr 17, 2008	45.91	49.40	45.44	48.74	11,698,335	+2.49(+5.38%)
Apr 16, 2008	47.24	47.38	45.90	46.25	11,007,608	+0.28(+0.61%)
Apr 15, 2008	47.35	48.80	45.89	45.97	9,710,746	-1.15(-2.44%)
Apr 14, 2008	47.76	48.00	46.54	47.12	7,870,997	-1.18(-2.44%)
Apr 11, 2008	48.12	50.05	47.88	48.30	8,958,161	-1.32(-2.66%)
Apr 10, 2008	49.70	50.70	48.71	49.62	9,769,954	-1.01(-1.99%)
Apr 09, 2008	53.42	53.50	50.11	50.63	9,998,031	-2.88(-5.38%)
Apr 08, 2008	52.30	54.00	51.75	53.51	6,380,783	+0.45(+0.85%)
Apr 07, 2008	52.00	54.98	51.70	53.06	8,707,668	+1.79(+3.49%)
Apr 04, 2008	52.51	53.25	50.92	51.27	7,923,591	-1.72(-3.25%)
Apr 03, 2008	51.45	53.19	51.08	52.99	7,644,952	-0.19(-0.36%)
Apr 02, 2008	53.67	55.00	52.51	53.18	7,138,022	-0.30(-0.56%)
Apr 01, 2008	50.51	53.57	50.51	53.48	8,193,540	+4.26(+8.66%)
Mar 31, 2008	48.77	50.19	48.00	49.22	5,314,532	+0.23(+0.47%)
Mar 28, 2008	50.91	51.37	48.60	48.99	6,591,243	-1.48(-2.93%)
Mar 27, 2008	51.81	52.48	49.83	50.47	8,240,140	-0.78(-1.52%)
Mar 26, 2008	51.93	52.48	51.00	51.25	8,886,541	-1.80(-3.39%)
Mar 25, 2008	52.81	54.01	51.01	53.05	10,331,917	-1.30(-2.39%)
Mar 24, 2008	54.31	57.44	53.11	54.35	10,605,932	+1.10(+2.07%)
Mar 21, 2008	49.42	53.95	49.42	53.25	13,514,255	+0.00(+0.00%)
Mar 20, 2008	49.42	53.95	49.42	53.25	13,514,255	+3.79(+7.66%)
Mar 19, 2008	51.65	54.46	49.01	49.46	12,191,387	-2.03(-3.94%)
Mar 18, 2008	49.21	51.58	48.33	51.49	14,024,026	+4.03(+8.49%)
Mar 17, 2008	44.18	48.47	44.10	47.46	12,195,913	-0.40(-0.84%)
Mar 14, 2008	50.03	51.23	46.90	47.86	11,271,304	-1.68(-3.39%)
Mar 13, 2008	46.50	50.16	45.71	49.54	17,230,612	+1.89(+3.97%)
Mar 12, 2008	46.37	50.76	46.37	47.65	17,726,148	+0.93(+1.99%)
Mar 11, 2008	44.85	46.75	42.59	46.72	14,455,711	+5.46(+13.23%)
Mar 10, 2008	43.49	43.70	40.75	41.26	8,659,412	-2.10(-4.84%)
Mar 07, 2008	42.08	44.42	41.70	43.36	9,851,683	+0.86(+2.02%)
Mar 06, 2008	43.70	44.05	42.34	42.50	8,029,084	-1.82(-4.11%)
Mar 05, 2008	45.81	46.63	43.99	44.32	7,357,492	-1.10(-2.42%)
Mar 04, 2008	44.63	45.93	43.15	45.42	11,576,682	+0.45(+1.00%)
Mar 03, 2008	45.89	46.70	44.75	44.97	9,534,657	-1.06(-2.30%)
Feb 29, 2008	47.98	48.30	45.74	46.03	6,728,445	-2.39(-4.94%)
Feb 28, 2008	49.57	49.75	48.19	48.42	4,363,207	-1.41(-2.83%)
Feb 27, 2008	49.00	50.89	48.65	49.83	5,001,183	-0.11(-0.22%)
Feb 26, 2008	48.21	50.77	47.27	49.94	8,869,281	+1.40(+2.88%)
Feb 25, 2008	47.85	48.96	46.28	48.54	5,527,918	+0.62(+1.29%)
Feb 22, 2008	47.87	48.22	45.99	47.92	7,704,620	+0.24(+0.50%)
Feb 21, 2008	49.90	50.44	47.45	47.68	5,073,415	-1.65(-3.34%)
Feb 20, 2008	47.55	49.84	47.50	49.33	7,122,982	+1.27(+2.64%)
Feb 19, 2008	48.49	48.85	47.10	48.06	5,476,325	+0.40(+0.84%)
Feb 18, 2008	47.32	47.80	46.50	47.66	0	+0.00(+0.00%)
Feb 15, 2008	47.32	47.80	46.50	47.66	6,338,794	+0.07(+0.15%)
Feb 14, 2008	48.49	49.47	47.21	47.59	5,759,675	-1.49(-3.04%)
Feb 13, 2008	48.31	49.25	47.18	49.08	5,804,887	+1.63(+3.44%)
Feb 12, 2008	47.49	49.27	46.59	47.45	10,730,800	+0.63(+1.35%)
Feb 11, 2008	49.05	49.27	46.14	46.82	10,656,025	-2.16(-4.41%)
Feb 08, 2008	49.43	50.97	47.36	48.98	9,589,769	-1.12(-2.24%)
Feb 07, 2008	48.70	50.77	47.39	50.10	15,324,630	+0.54(+1.09%)
Feb 06, 2008	50.65	52.76	49.37	49.56	8,536,456	-0.64(-1.27%)
Feb 05, 2008	50.73	52.27	49.96	50.20	8,224,759	-2.45(-4.65%)
Feb 04, 2008	55.55	55.56	52.17	52.65	9,757,806	-4.32(-7.58%)
Feb 01, 2008	55.43	57.68	55.04	56.97	13,047,749	+2.35(+4.30%)
Jan 31, 2008	50.69	55.89	49.23	54.62	15,821,511	+3.02(+5.85%)
Jan 30, 2008	51.43	54.13	50.09	51.60	13,015,779	-0.09(-0.17%)
Jan 29, 2008	50.30	52.30	49.40	51.69	9,780,609	+1.74(+3.48%)
Jan 28, 2008	46.48	50.04	44.82	49.95	10,838,834	+3.44(+7.40%)
Jan 25, 2008	48.38	49.29	45.50	46.51	13,246,206	-1.24(-2.60%)
Jan 24, 2008	47.00	49.75	44.23	47.75	18,819,694	+3.55(+8.03%)
Jan 23, 2008	38.77	44.72	37.59	44.20	16,632,749	+4.39(+11.03%)
Jan 22, 2008	37.41	41.37	37.41	39.81	12,649,640	+0.13(+0.33%)
Jan 21, 2008	41.43	42.75	39.18	39.68	0	+0.00(+0.00%)
Jan 18, 2008	41.43	42.75	39.18	39.68	12,430,796	-1.38(-3.36%)
Jan 17, 2008	43.17	44.00	40.56	41.06	12,809,626	-2.48(-5.70%)
Jan 16, 2008	41.82	44.38	41.11	43.54	12,623,301	+1.54(+3.67%)
Jan 15, 2008	41.32	42.38	41.10	42.00	12,996,478	-1.07(-2.48%)
Jan 14, 2008	42.86	43.51	40.80	43.07	7,564,937	+0.48(+1.13%)
Jan 11, 2008	40.79	43.41	40.61	42.59	13,290,597	-0.33(-0.77%)
Jan 10, 2008	40.42	44.25	38.85	42.92	26,993,904	-0.43(-0.99%)
Jan 09, 2008	43.02	43.87	41.23	43.35	10,746,773	+0.16(+0.37%)
Jan 08, 2008	47.18	47.75	42.60	43.19	10,128,840	-3.66(-7.81%)
Jan 07, 2008	46.16	48.02	45.20	46.85	6,275,226	+0.88(+1.91%)
Jan 04, 2008	45.76	46.23	44.72	45.97	5,576,406	-0.70(-1.50%)
Jan 03, 2008	47.74	47.98	46.26	46.67	3,512,910	-0.68(-1.44%)
Jan 02, 2008	47.76	48.77	46.16	47.35	5,649,008	+0.09(+0.19%)
Jan 01, 2008	46.25	47.99	45.10	47.26	0	+0.00(+0.00%)
Dec 31, 2007	46.25	47.99	45.10	47.26	3,998,552	+0.69(+1.48%)
Dec 28, 2007	46.70	47.38	46.16	46.57	3,195,828	-0.12(-0.26%)
Dec 27, 2007	47.35	47.64	46.65	46.69	3,276,438	-1.15(-2.40%)
Dec 26, 2007	47.62	48.11	47.16	47.84	2,119,619	-0.37(-0.77%)
Dec 24, 2007	47.52	48.65	47.52	48.21	1,881,135	+0.53(+1.11%)
Dec 21, 2007	46.39	47.83	46.01	47.68	5,538,751	+1.77(+3.86%)
Dec 20, 2007	46.26	46.77	44.88	45.91	4,674,317	-0.09(-0.20%)
Dec 19, 2007	46.60	47.32	45.69	46.00	3,492,797	-0.50(-1.08%)
Dec 18, 2007	45.97	46.99	45.21	46.50	7,655,312	+0.84(+1.84%)
Dec 17, 2007	45.54	47.65	44.40	45.66	7,440,435	-1.54(-3.26%)
Dec 14, 2007	47.66	48.36	47.15	47.20	6,219,851	-1.41(-2.90%)
Dec 13, 2007	47.40	48.79	45.94	48.61	8,441,775	+0.34(+0.70%)
Dec 12, 2007	51.06	51.52	47.08	48.27	10,687,360	-1.66(-3.32%)
Dec 11, 2007	52.20	53.51	49.49	49.93	7,587,615	-2.14(-4.11%)
Dec 10, 2007	49.84	52.14	49.84	52.07	6,777,048	+2.27(+4.56%)
Dec 07, 2007	50.11	50.84	49.16	49.80	8,762,777	-2.63(-5.02%)
Dec 06, 2007	49.78	52.50	49.39	52.43	5,284,340	+2.50(+5.01%)
Dec 05, 2007	50.46	50.97	49.44	49.93	6,940,103	+0.03(+0.06%)
Dec 04, 2007	50.49	50.97	49.17	49.90	3,476,100	-0.99(-1.95%)
Dec 03, 2007	54.01	54.24	50.30	50.89	6,546,793	-2.42(-4.54%)
Nov 30, 2007	54.10	56.95	52.87	53.31	9,474,644	+1.39(+2.68%)
Nov 29, 2007	53.33	53.33	51.27	51.92	4,188,692	-1.69(-3.15%)
Nov 28, 2007	50.30	53.67	50.25	53.61	6,706,919	+4.44(+9.03%)
Nov 27, 2007	49.55	50.08	47.91	49.17	6,035,510	-0.03(-0.06%)
Nov 26, 2007	52.07	52.10	49.09	49.20	5,145,856	-2.87(-5.51%)
Nov 23, 2007	50.04	52.42	50.04	52.07	2,542,320	+2.26(+4.54%)
Nov 21, 2007	50.22	51.34	48.83	49.81	6,507,869	-0.93(-1.83%)
Nov 20, 2007	51.50	51.80	49.22	50.74	8,472,860	-0.76(-1.48%)
Nov 19, 2007	52.61	52.92	50.35	51.50	6,015,595	-1.55(-2.92%)
Nov 16, 2007	53.16	53.97	52.06	53.05	5,002,780	+0.26(+0.49%)
Nov 15, 2007	54.97	54.97	52.50	52.79	7,111,261	-2.59(-4.68%)
Nov 14, 2007	57.93	59.29	54.48	55.38	6,212,575	-1.55(-2.72%)
Nov 13, 2007	54.84	57.05	54.60	56.93	5,765,817	+2.66(+4.90%)
Nov 12, 2007	53.20	55.98	52.50	54.27	7,052,412	+0.01(+0.02%)
Nov 09, 2007	51.25	55.76	50.35	54.26	11,440,347	+1.36(+2.57%)
Nov 08, 2007	50.88	54.13	50.44	52.90	15,338,808	+2.69(+5.36%)
Nov 07, 2007	56.10	58.10	50.05	50.21	18,796,058	-9.26(-15.57%)
Nov 06, 2007	60.77	61.97	58.05	59.47	9,332,900	-1.06(-1.75%)
Nov 05, 2007	60.00	61.33	59.00	60.53	4,433,750	-0.64(-1.05%)
Nov 02, 2007	62.50	62.79	60.10	61.17	7,743,399	-1.12(-1.80%)
Nov 01, 2007	64.20	64.34	61.86	62.29	7,126,300	-3.30(-5.03%)
Oct 31, 2007	66.48	67.79	63.83	65.59	4,227,404	+0.36(+0.55%)
Oct 30, 2007	65.60	65.75	64.64	65.23	2,714,700	-0.66(-1.00%)
Oct 29, 2007	64.88	67.69	64.40	65.89	5,503,920	+1.49(+2.31%)
Oct 26, 2007	63.55	64.62	61.88	64.40	4,567,702	+2.44(+3.94%)
Oct 25, 2007	63.52	64.33	60.87	61.96	7,312,100	-1.77(-2.78%)
Oct 24, 2007	61.71	63.91	60.91	63.73	6,617,728	+1.67(+2.69%)
Oct 23, 2007	63.97	65.00	61.12	62.06	5,341,918	-0.87(-1.38%)
Oct 22, 2007	61.15	64.09	61.00	62.93	5,115,200	+0.25(+0.40%)
Oct 19, 2007	65.12	65.59	62.41	62.68	6,925,286	-3.32(-5.03%)
Oct 18, 2007	65.93	66.41	64.45	66.00	5,415,100	-0.90(-1.35%)
Oct 17, 2007	67.76	67.84	65.30	66.90	3,380,300	-0.09(-0.13%)
Oct 16, 2007	68.16	68.80	66.64	66.99	2,961,400	-1.53(-2.23%)
Oct 15, 2007	70.63	70.93	67.69	68.52	3,972,013	-2.36(-3.33%)
Oct 12, 2007	71.81	71.89	70.62	70.88	2,730,379	-1.01(-1.40%)
Oct 11, 2007	71.12	73.39	71.12	71.89	4,358,940	+1.06(+1.50%)
Oct 10, 2007	71.59	71.96	70.28	70.83	2,259,420	-1.18(-1.64%)
Oct 09, 2007	71.30	72.04	70.50	72.01	2,644,600	+0.76(+1.07%)
Oct 08, 2007	72.03	72.28	71.05	71.25	2,491,225	-1.69(-2.32%)
Oct 05, 2007	72.00	73.55	71.50	72.94	3,241,091	+1.89(+2.66%)
Oct 04, 2007	70.36	71.95	70.31	71.05	3,331,900	+0.75(+1.07%)
Oct 03, 2007	69.44	70.53	68.42	70.30	5,393,200	+0.98(+1.41%)
Oct 02, 2007	68.48	70.75	68.47	69.32	2,808,550	+1.00(+1.46%)
Oct 01, 2007	65.99	68.69	65.79	68.32	2,746,300	+1.89(+2.85%)
Sep 28, 2007	66.78	66.98	66.05	66.43	2,405,100	-0.37(-0.55%)
Sep 27, 2007	67.00	67.73	66.50	66.80	2,165,600	+0.70(+1.06%)
Sep 26, 2007	66.00	66.58	65.21	66.10	2,753,390	+0.24(+0.36%)
Sep 25, 2007	66.40	66.40	64.57	65.86	4,781,900	-0.91(-1.36%)
Sep 24, 2007	68.79	69.04	66.73	66.77	4,541,277	-2.25(-3.26%)
Sep 21, 2007	69.53	69.66	68.17	69.02	5,617,100	-0.37(-0.53%)
Sep 20, 2007	70.98	70.95	69.34	69.39	3,692,283	-1.59(-2.24%)
Sep 19, 2007	70.00	72.43	69.76	70.98	4,830,400	+1.25(+1.79%)
Sep 18, 2007	65.24	70.15	65.28	69.73	6,068,600	+4.49(+6.88%)
Sep 17, 2007	65.07	65.89	64.27	65.24	3,371,000	-0.87(-1.32%)
Sep 14, 2007	65.74	66.35	64.79	66.11	2,854,330	-0.30(-0.45%)
Sep 13, 2007	65.13	66.60	65.13	66.41	3,404,600	+1.34(+2.06%)
Sep 12, 2007	63.78	65.67	63.12	65.07	3,680,400	+0.99(+1.54%)
Sep 11, 2007	63.10	64.42	63.00	64.08	3,399,878	+1.29(+2.05%)
Sep 10, 2007	63.00	63.52	62.20	62.79	3,986,100	+0.09(+0.14%)
Sep 07, 2007	63.01	63.59	62.18	62.70	5,402,600	-1.42(-2.21%)
Sep 06, 2007	62.90	64.24	62.90	64.12	3,018,800	+0.98(+1.55%)
Sep 05, 2007	63.80	63.89	62.60	63.14	3,992,400	-1.59(-2.46%)
Sep 04, 2007	64.64	65.30	64.35	64.73	3,238,400	+0.07(+0.11%)
Aug 31, 2007	65.55	66.00	64.23	64.66	3,042,800	+0.41(+0.64%)
Aug 30, 2007	64.33	65.10	63.99	64.25	3,986,500	-0.79(-1.21%)
Aug 29, 2007	64.19	65.34	62.77	65.04	4,788,900	+1.29(+2.02%)
Aug 28, 2007	65.10	65.29	63.43	63.75	6,423,400	-2.15(-3.26%)
Aug 27, 2007	65.90	66.24	65.10	65.90	2,099,500	-0.42(-0.63%)
Aug 24, 2007	66.37	66.59	65.58	66.32	2,957,100	-0.53(-0.79%)
Aug 23, 2007	67.30	67.73	65.85	66.85	4,055,400	-0.09(-0.13%)
Aug 22, 2007	69.80	69.80	66.19	66.94	6,051,200	-1.53(-2.23%)
Aug 21, 2007	67.33	69.65	66.17	68.47	8,120,133	+1.75(+2.62%)
Aug 20, 2007	68.75	69.48	65.41	66.72	5,485,559	-2.03(-2.95%)
Aug 17, 2007	68.00	69.61	65.01	68.75	8,484,899	+3.89(+6.00%)
Aug 16, 2007	63.03	65.88	59.49	64.86	11,866,277	+1.83(+2.90%)
Aug 15, 2007	66.18	66.96	62.41	63.03	9,946,408	-2.97(-4.50%)
Aug 14, 2007	68.80	68.87	65.24	66.00	6,111,910	-2.47(-3.61%)
Aug 13, 2007	69.10	70.79	68.10	68.47	3,507,700	-0.63(-0.91%)
Aug 10, 2007	67.09	69.33	66.30	69.10	5,131,095	+1.10(+1.62%)
Aug 09, 2007	69.00	71.44	67.81	68.00	7,182,014	-3.59(-5.01%)
Aug 08, 2007	70.61	73.79	70.23	71.59	6,240,859	+0.98(+1.39%)
Aug 07, 2007	69.17	71.54	68.49	70.61	5,236,610	+0.36(+0.51%)
Aug 06, 2007	67.63	70.25	65.41	70.25	7,574,379	+2.48(+3.66%)
Aug 03, 2007	69.03	71.20	67.52	67.77	9,830,572	-3.43(-4.82%)
Aug 02, 2007	70.25	72.43	70.09	71.20	4,941,764	+1.24(+1.77%)
Aug 01, 2007	70.50	71.90	68.13	69.96	11,011,272	-0.80(-1.13%)
Jul 31, 2007	74.47	75.17	70.59	70.76	8,796,354	-2.73(-3.71%)
Jul 30, 2007	73.02	74.33	72.11	73.49	4,314,249	+0.47(+0.64%)
Jul 27, 2007	72.97	74.82	72.86	73.02	4,478,601	-0.81(-1.10%)
Jul 26, 2007	73.87	74.28	72.21	73.83	6,287,383	-1.29(-1.72%)
Jul 25, 2007	76.10	76.65	73.88	75.12	5,110,895	-0.24(-0.32%)
Jul 24, 2007	76.53	76.72	75.08	75.36	4,799,729	-2.69(-3.45%)
Jul 23, 2007	78.05	78.63	77.66	78.05	2,692,299	+0.39(+0.50%)
Jul 20, 2007	77.49	78.80	76.51	77.66	7,751,051	+2.15(+2.85%)
Jul 19, 2007	78.08	78.08	74.69	75.51	6,622,969	-0.87(-1.14%)
Jul 18, 2007	76.00	76.68	75.32	76.38	4,917,115	-0.01(-0.01%)
Jul 17, 2007	76.21	77.28	75.81	76.39	3,206,368	+0.19(+0.25%)
Jul 16, 2007	75.06	77.13	75.06	76.20	3,152,626	+0.85(+1.13%)
Jul 13, 2007	75.46	75.92	75.03	75.35	2,636,600	-0.36(-0.48%)
Jul 12, 2007	75.18	76.20	74.63	75.71	4,326,900	+1.08(+1.45%)
Jul 11, 2007	76.25	76.39	74.11	74.63	8,229,500	-1.05(-1.39%)
Jul 10, 2007	78.00	78.17	75.43	75.68	5,568,600	-3.17(-4.02%)
Jul 09, 2007	78.28	79.23	78.16	78.85	2,083,805	+0.24(+0.31%)
Jul 06, 2007	78.03	78.90	77.84	78.61	1,941,119	+0.58(+0.74%)
Jul 05, 2007	78.47	78.68	77.80	78.03	2,256,700	-0.91(-1.15%)
Jul 03, 2007	78.83	79.44	78.83	78.94	1,088,400	+0.19(+0.24%)