Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	78.52	78.91	78.11	78.58	1,132,800	+0.07(+0.09%)
Nov 29, 2004	79.60	79.67	78.28	78.51	1,308,700	-1.47(-1.84%)
Nov 26, 2004	79.90	79.99	79.70	79.98	377,800	-0.01(-0.01%)
Nov 24, 2004	79.50	80.00	79.40	79.99	1,103,300	+0.52(+0.65%)
Nov 23, 2004	78.22	79.80	78.18	79.47	1,503,200	+1.26(+1.61%)
Nov 22, 2004	77.82	78.48	76.94	78.21	1,062,500	+0.54(+0.70%)
Nov 19, 2004	79.26	79.51	77.52	77.67	1,156,900	-1.57(-1.98%)
Nov 18, 2004	78.78	79.56	78.76	79.24	724,000	+0.46(+0.58%)
Nov 17, 2004	78.45	79.94	78.34	78.78	1,564,100	+0.45(+0.57%)
Nov 16, 2004	79.70	79.71	78.30	78.33	1,296,400	-1.40(-1.76%)
Nov 15, 2004	79.35	79.97	79.15	79.73	1,359,700	+0.01(+0.01%)
Nov 12, 2004	79.40	79.82	78.90	79.72	1,367,800	+0.47(+0.59%)
Nov 11, 2004	78.65	79.32	78.50	79.25	1,755,500	+0.60(+0.76%)
Nov 10, 2004	78.00	78.91	77.97	78.65	1,789,500	+0.90(+1.16%)
Nov 09, 2004	75.80	77.89	75.80	77.75	1,912,700	+0.70(+0.91%)
Nov 08, 2004	76.77	77.40	76.52	77.05	1,416,500	-0.09(-0.12%)
Nov 05, 2004	76.70	77.50	76.39	77.14	1,493,400	+0.64(+0.84%)
Nov 04, 2004	74.98	76.51	74.62	76.50	1,544,500	+1.74(+2.33%)
Nov 03, 2004	75.28	75.65	74.41	74.76	1,542,000	+0.30(+0.40%)
Nov 02, 2004	74.79	75.22	74.26	74.46	1,759,400	-0.02(-0.03%)
Nov 01, 2004	73.95	74.74	73.83	74.48	1,606,600	+0.72(+0.98%)
Oct 29, 2004	73.50	73.99	73.15	73.76	1,409,800	+0.44(+0.60%)
Oct 28, 2004	73.42	73.82	73.16	73.32	1,039,400	-0.40(-0.54%)
Oct 27, 2004	72.75	73.89	72.10	73.72	1,723,500	+0.89(+1.22%)
Oct 26, 2004	70.49	72.83	70.46	72.83	1,999,800	+2.34(+3.32%)
Oct 25, 2004	69.84	70.57	69.30	70.49	1,521,200	+0.69(+0.99%)
Oct 22, 2004	70.82	70.88	69.28	69.80	1,447,200	-0.82(-1.16%)
Oct 21, 2004	70.75	71.70	69.91	70.62	3,871,800	+1.57(+2.27%)
Oct 20, 2004	69.55	69.98	67.62	69.05	2,718,700	-0.95(-1.36%)
Oct 19, 2004	69.86	70.80	69.13	70.00	1,639,300	+0.31(+0.44%)
Oct 18, 2004	69.66	70.00	69.26	69.69	1,245,500	-0.22(-0.31%)
Oct 15, 2004	69.71	69.92	69.06	69.91	1,657,700	+0.69(+1.00%)
Oct 14, 2004	70.53	70.54	69.08	69.22	2,550,800	-1.42(-2.01%)
Oct 13, 2004	72.29	72.49	70.60	70.64	1,346,400	-1.40(-1.94%)
Oct 12, 2004	71.40	72.27	71.30	72.04	1,833,400	-1.11(-1.52%)
Oct 11, 2004	73.07	73.30	72.93	73.15	484,600	+0.21(+0.29%)
Oct 08, 2004	73.55	73.56	72.70	72.94	1,224,200	-0.93(-1.26%)
Oct 07, 2004	74.55	74.83	73.87	73.87	1,294,300	-1.22(-1.62%)
Oct 06, 2004	74.49	75.09	74.35	75.09	1,224,100	+0.76(+1.02%)
Oct 05, 2004	74.89	74.99	74.15	74.33	1,186,700	-0.56(-0.75%)
Oct 04, 2004	74.98	75.49	74.84	74.89	885,700	+0.33(+0.44%)
Oct 01, 2004	74.28	74.85	74.10	74.56	1,338,700	+0.66(+0.89%)
Sep 30, 2004	74.46	74.51	73.50	73.90	1,667,200	-0.64(-0.86%)
Sep 29, 2004	74.98	75.49	74.44	74.54	2,135,200	-0.44(-0.59%)
Sep 28, 2004	73.86	74.99	73.47	74.98	2,004,600	+1.51(+2.06%)
Sep 27, 2004	73.30	73.79	72.89	73.47	1,148,200	-0.13(-0.18%)
Sep 24, 2004	72.92	73.85	72.88	73.60	782,800	+0.84(+1.15%)
Sep 23, 2004	73.27	73.37	72.74	72.76	1,227,300	-0.68(-0.93%)
Sep 22, 2004	73.25	73.71	73.14	73.44	1,513,800	-0.55(-0.74%)
Sep 21, 2004	72.92	74.12	72.75	73.99	1,457,600	+1.24(+1.70%)
Sep 20, 2004	72.95	73.15	72.44	72.75	772,200	-0.43(-0.59%)
Sep 17, 2004	73.03	73.50	72.80	73.18	1,138,800	+0.56(+0.77%)
Sep 16, 2004	71.75	73.10	71.75	72.62	1,034,900	-0.16(-0.22%)
Sep 15, 2004	74.10	74.29	72.70	72.78	1,873,300	-0.74(-1.01%)
Sep 14, 2004	72.75	73.55	72.70	73.52	1,617,300	+0.22(+0.30%)
Sep 13, 2004	72.50	73.65	72.21	73.30	1,691,100	+0.75(+1.03%)
Sep 10, 2004	70.49	72.59	70.49	72.55	3,292,900	+2.94(+4.22%)
Sep 09, 2004	69.55	69.78	68.71	69.61	1,309,600	+0.15(+0.22%)
Sep 08, 2004	70.29	70.60	69.41	69.46	1,421,700	-0.82(-1.17%)
Sep 07, 2004	69.10	70.72	69.06	70.28	1,527,800	+1.70(+2.48%)
Sep 03, 2004	69.07	69.67	68.52	68.58	775,400	-0.59(-0.85%)
Sep 02, 2004	68.43	69.28	68.06	69.17	760,000	+0.86(+1.26%)
Sep 01, 2004	67.80	68.90	67.29	68.31	887,000	+0.55(+0.81%)
Aug 31, 2004	68.15	68.50	67.51	67.76	1,427,400	-0.36(-0.53%)
Aug 30, 2004	68.69	68.90	68.07	68.12	871,800	-0.80(-1.16%)
Aug 27, 2004	69.48	69.56	68.80	68.92	1,304,200	-0.66(-0.95%)
Aug 26, 2004	69.70	69.89	69.22	69.58	1,624,400	-0.91(-1.29%)
Aug 25, 2004	70.37	70.49	69.40	70.49	1,497,000	+0.03(+0.04%)
Aug 24, 2004	70.73	70.81	69.91	70.46	724,800	+0.17(+0.24%)
Aug 23, 2004	70.88	71.17	70.28	70.29	881,000	-0.56(-0.79%)
Aug 20, 2004	70.00	71.07	69.95	70.85	1,449,200	+0.90(+1.29%)
Aug 19, 2004	70.00	70.45	69.73	69.95	1,202,200	-0.14(-0.20%)
Aug 18, 2004	69.60	70.15	69.17	70.09	1,332,900	+0.48(+0.69%)
Aug 17, 2004	70.00	70.86	69.39	69.61	1,742,600	+0.09(+0.13%)
Aug 16, 2004	67.82	69.86	67.82	69.52	1,798,700	+1.50(+2.21%)
Aug 13, 2004	67.19	68.20	67.19	68.02	1,558,400	+0.83(+1.24%)
Aug 12, 2004	67.15	67.36	66.78	67.19	1,582,500	-0.16(-0.24%)
Aug 11, 2004	67.28	67.45	66.45	67.35	2,112,200	-0.90(-1.32%)
Aug 10, 2004	66.52	68.25	66.31	68.25	1,628,600	+2.52(+3.83%)
Aug 09, 2004	66.15	66.33	65.51	65.73	1,181,500	-0.22(-0.33%)
Aug 06, 2004	66.47	66.91	65.55	65.95	2,303,000	-0.98(-1.46%)
Aug 05, 2004	68.50	68.50	66.93	66.93	1,277,300	-1.57(-2.29%)
Aug 04, 2004	68.54	69.09	67.92	68.50	887,500	-0.42(-0.61%)
Aug 03, 2004	69.36	70.00	68.89	68.92	1,321,500	-0.60(-0.86%)
Aug 02, 2004	68.62	69.73	68.34	69.52	1,124,500	+0.20(+0.29%)
Jul 30, 2004	69.04	69.32	68.49	69.32	1,031,900	+0.34(+0.49%)
Jul 29, 2004	68.30	69.43	68.03	68.98	1,149,100	+1.18(+1.74%)
Jul 28, 2004	68.29	69.31	67.35	67.80	1,475,500	-0.74(-1.08%)
Jul 27, 2004	68.40	68.72	67.64	68.54	1,488,600	+0.29(+0.42%)
Jul 26, 2004	68.43	68.70	67.78	68.25	1,268,800	+0.28(+0.41%)
Jul 23, 2004	69.03	69.46	67.61	67.97	1,928,200	-1.33(-1.92%)
Jul 22, 2004	66.01	69.54	66.01	69.30	4,556,300	+3.30(+5.00%)
Jul 21, 2004	66.48	67.12	65.93	66.00	2,168,400	-0.31(-0.47%)
Jul 20, 2004	65.35	66.50	65.27	66.31	1,943,000	+1.11(+1.70%)
Jul 19, 2004	66.00	66.00	64.93	65.20	2,634,700	-0.82(-1.24%)
Jul 16, 2004	66.43	66.92	65.91	66.02	1,174,900	-0.10(-0.15%)
Jul 15, 2004	66.18	66.61	65.87	66.12	963,800	-0.06(-0.09%)
Jul 14, 2004	66.00	67.09	65.71	66.18	1,123,900	-0.23(-0.35%)
Jul 13, 2004	66.74	66.94	66.20	66.41	1,052,700	-0.43(-0.64%)
Jul 12, 2004	66.41	67.41	66.27	66.84	1,322,700	+0.43(+0.65%)
Jul 09, 2004	67.70	67.80	66.07	66.41	2,008,900	-1.14(-1.69%)
Jul 08, 2004	68.50	68.50	67.37	67.55	1,232,300	-0.92(-1.34%)
Jul 07, 2004	67.98	69.00	67.98	68.47	1,254,900	+0.62(+0.91%)
Jul 06, 2004	68.09	68.49	67.37	67.85	1,018,800	-0.24(-0.35%)
Jul 02, 2004	68.61	68.76	67.89	68.09	1,017,900	-0.52(-0.76%)
Jul 01, 2004	68.95	69.23	68.07	68.61	1,372,800	+0.23(+0.34%)
Jun 30, 2004	68.13	68.77	67.81	68.38	1,384,000	+0.25(+0.37%)
Jun 29, 2004	68.80	68.81	67.65	68.13	1,863,200	-0.90(-1.30%)
Jun 28, 2004	70.30	70.68	68.90	69.03	2,579,700	-1.23(-1.75%)
Jun 25, 2004	70.00	70.72	69.81	70.26	1,433,700	+0.08(+0.11%)
Jun 24, 2004	70.52	70.89	69.92	70.18	1,269,000	-0.49(-0.69%)
Jun 23, 2004	70.73	70.85	69.62	70.67	1,897,400	-0.05(-0.07%)
Jun 22, 2004	70.40	70.94	69.42	70.72	1,873,800	-0.16(-0.23%)
Jun 21, 2004	71.46	71.75	70.88	70.88	946,600	-0.50(-0.70%)
Jun 18, 2004	71.25	72.30	71.15	71.38	2,162,500	-0.60(-0.83%)
Jun 17, 2004	71.00	72.12	70.77	71.98	1,889,400	+0.75(+1.05%)
Jun 16, 2004	70.77	71.39	70.73	71.23	1,084,000	+0.45(+0.64%)
Jun 15, 2004	70.75	71.23	70.47	70.78	1,866,900	+0.53(+0.75%)
Jun 14, 2004	69.91	70.70	69.57	70.25	1,662,900	+0.09(+0.13%)
Jun 10, 2004	70.40	70.77	69.60	70.16	1,597,100	-0.65(-0.92%)
Jun 09, 2004	71.44	71.83	70.40	70.81	1,450,100	-0.63(-0.88%)
Jun 08, 2004	71.20	71.84	71.02	71.44	1,303,900	-0.42(-0.58%)
Jun 07, 2004	70.15	71.95	70.15	71.86	1,582,300	+2.00(+2.86%)
Jun 04, 2004	69.10	70.15	68.94	69.86	1,384,800	+1.55(+2.27%)
Jun 03, 2004	69.07	69.27	68.19	68.31	1,269,000	-1.36(-1.95%)
Jun 02, 2004	69.80	70.20	68.78	69.67	1,110,200	+0.29(+0.42%)
Jun 01, 2004	69.80	69.85	68.54	69.38	1,638,200	-0.68(-0.97%)
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%)