Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	61.77	62.86	61.74	62.66	2,559,172	+0.89(+1.45%)
Oct 28, 2005	60.87	61.90	60.73	61.77	2,150,148	+0.90(+1.48%)
Oct 27, 2005	61.41	61.63	60.74	60.87	2,169,521	-0.71(-1.15%)
Oct 26, 2005	61.19	61.96	60.90	61.57	2,401,752	+0.20(+0.32%)
Oct 25, 2005	61.74	62.79	60.87	61.37	3,971,932	-0.93(-1.49%)
Oct 24, 2005	61.10	62.39	61.07	62.30	2,731,213	+1.20(+1.96%)
Oct 21, 2005	59.66	62.18	59.31	61.10	6,145,596	+1.52(+2.55%)
Oct 20, 2005	60.36	61.14	58.76	59.59	3,480,664	-0.78(-1.29%)
Oct 19, 2005	59.21	60.37	58.40	60.37	3,263,420	+1.17(+1.97%)
Oct 18, 2005	59.63	60.47	59.20	59.20	2,662,494	-0.43(-0.72%)
Oct 17, 2005	60.08	61.06	59.50	59.63	3,428,760	-0.26(-0.44%)
Oct 14, 2005	60.22	60.57	59.12	59.89	3,163,631	+0.79(+1.33%)
Oct 13, 2005	59.42	60.08	59.04	59.10	5,124,803	-0.59(-0.99%)
Oct 12, 2005	59.09	60.57	58.95	59.69	6,031,552	-0.60(-0.99%)
Oct 11, 2005	61.31	61.56	60.11	60.29	6,139,017	-1.10(-1.79%)
Oct 10, 2005	62.00	62.04	60.88	61.39	5,079,112	-0.61(-0.98%)
Oct 07, 2005	62.46	62.72	61.83	62.00	2,940,173	-0.44(-0.70%)
Oct 06, 2005	63.48	63.50	61.83	62.43	4,436,516	-0.87(-1.37%)
Oct 05, 2005	64.43	64.43	63.26	63.30	3,726,907	-1.30(-2.01%)
Oct 04, 2005	65.74	65.82	64.60	64.60	3,219,922	-1.14(-1.74%)
Oct 03, 2005	65.17	65.93	65.08	65.74	2,534,804	+0.48(+0.73%)
Sep 30, 2005	65.46	65.54	64.71	65.26	3,554,501	-0.72(-1.09%)
Sep 29, 2005	65.49	66.06	65.35	65.99	3,804,399	+0.33(+0.50%)
Sep 28, 2005	66.09	66.31	65.45	65.66	4,131,789	-0.13(-0.20%)
Sep 27, 2005	66.38	66.42	65.34	65.79	2,571,966	-0.34(-0.51%)
Sep 26, 2005	66.25	66.32	65.59	66.13	2,814,066	+0.58(+0.89%)
Sep 23, 2005	65.59	65.75	64.44	65.54	2,108,965	+0.42(+0.64%)
Sep 22, 2005	65.17	65.39	63.92	65.13	3,513,440	-0.05(-0.08%)
Sep 21, 2005	66.73	66.74	65.09	65.17	3,144,624	-2.08(-3.09%)
Sep 20, 2005	67.52	67.83	66.77	67.25	2,995,611	-0.01(-0.01%)
Sep 19, 2005	67.35	67.36	66.19	67.26	2,584,759	-0.04(-0.06%)
Sep 16, 2005	66.19	67.30	66.09	67.30	4,893,059	+1.41(+2.14%)
Sep 15, 2005	66.26	66.31	65.68	65.89	2,841,968	-0.16(-0.25%)
Sep 14, 2005	66.11	66.32	65.72	66.05	2,859,148	-0.06(-0.09%)
Sep 13, 2005	66.36	66.55	65.86	66.11	3,746,646	-0.13(-0.20%)
Sep 12, 2005	65.13	66.26	65.13	66.24	4,126,062	+1.16(+1.78%)
Sep 09, 2005	64.83	65.22	64.78	65.08	2,536,510	+0.26(+0.41%)
Sep 08, 2005	64.86	65.48	64.59	64.82	4,075,132	-0.39(-0.59%)
Sep 07, 2005	66.91	67.30	64.97	65.21	9,797,815	-0.86(-1.30%)
Sep 06, 2005	66.07	67.54	65.75	66.07	4,171,875	-1.26(-1.88%)
Sep 02, 2005	65.77	67.39	65.71	67.33	5,950,649	+1.57(+2.38%)
Sep 01, 2005	65.77	67.32	64.76	65.77	7,805,208	-1.73(-2.57%)
Aug 31, 2005	66.77	67.50	65.67	67.50	10,225,237	+0.72(+1.08%)
Aug 30, 2005	66.93	67.10	66.11	66.77	2,158,312	-0.28(-0.42%)
Aug 29, 2005	66.60	67.38	65.91	67.05	2,107,625	+0.46(+0.69%)
Aug 26, 2005	68.01	67.88	66.56	66.59	2,589,145	-1.40(-2.06%)
Aug 25, 2005	68.15	68.19	67.60	68.00	1,526,925	+0.01(+0.01%)
Aug 24, 2005	69.06	69.06	67.96	67.99	1,690,316	-1.05(-1.52%)
Aug 23, 2005	70.17	70.56	68.93	69.04	1,778,286	-1.08(-1.54%)
Aug 22, 2005	69.76	70.16	69.29	70.12	1,778,773	+0.53(+0.75%)
Aug 19, 2005	69.76	69.84	69.37	69.60	1,348,670	+0.00(+0.00%)
Aug 18, 2005	69.94	69.99	69.28	69.60	1,176,629	-0.34(-0.49%)
Aug 17, 2005	68.78	70.13	68.78	69.94	2,904,717	+1.24(+1.80%)
Aug 16, 2005	68.74	69.58	68.64	68.70	2,872,550	+0.19(+0.28%)
Aug 15, 2005	68.19	68.75	67.97	68.51	950,490	+0.12(+0.18%)
Aug 12, 2005	68.12	68.66	68.04	68.39	1,048,573	-0.04(-0.06%)
Aug 11, 2005	67.89	68.45	67.32	68.43	1,725,163	+0.54(+0.80%)
Aug 10, 2005	69.48	69.48	67.87	67.89	2,359,717	-1.49(-2.15%)
Aug 09, 2005	69.02	69.97	68.98	69.38	2,695,879	+0.48(+0.70%)
Aug 08, 2005	69.26	69.87	68.61	68.90	2,650,310	-0.33(-0.47%)
Aug 05, 2005	68.74	69.29	68.19	69.23	2,308,299	+0.33(+0.48%)
Aug 04, 2005	68.24	69.02	68.07	68.90	2,427,095	+0.66(+0.97%)
Aug 03, 2005	68.53	68.53	67.92	68.24	1,075,378	-0.26(-0.38%)
Aug 02, 2005	68.41	68.80	68.30	68.50	882,259	+0.09(+0.13%)
Aug 01, 2005	67.92	68.47	67.92	68.41	1,479,041	+0.70(+1.03%)
Jul 29, 2005	68.45	68.47	67.60	67.71	1,123,506	-0.89(-1.30%)
Jul 28, 2005	67.92	68.65	67.59	68.61	1,539,353	+0.42(+0.61%)
Jul 27, 2005	68.65	68.76	68.10	68.19	2,087,765	-0.48(-0.69%)
Jul 26, 2005	68.80	68.85	68.26	68.66	1,323,205	-0.07(-0.10%)
Jul 25, 2005	68.94	69.17	68.65	68.73	2,685,401	-0.95(-1.37%)
Jul 22, 2005	68.83	69.80	68.62	69.68	2,903,742	+0.60(+0.87%)
Jul 21, 2005	68.12	69.64	68.03	69.08	4,678,129	+2.56(+3.85%)
Jul 20, 2005	66.70	67.09	66.34	66.52	1,998,576	-0.17(-0.26%)
Jul 19, 2005	67.42	67.51	66.68	66.69	1,340,629	-0.28(-0.42%)
Jul 18, 2005	67.34	67.34	66.96	66.97	1,261,919	-0.47(-0.69%)
Jul 15, 2005	67.83	67.83	67.17	67.44	1,211,720	-0.18(-0.27%)
Jul 14, 2005	68.49	68.49	66.97	67.62	2,506,049	-0.48(-0.70%)
Jul 13, 2005	67.79	68.19	67.72	68.10	1,745,998	+0.12(+0.18%)
Jul 12, 2005	67.78	68.26	67.47	67.97	2,051,090	+0.36(+0.53%)
Jul 11, 2005	67.22	68.39	67.09	67.61	3,188,731	+0.44(+0.65%)
Jul 08, 2005	66.66	67.22	66.13	67.18	2,275,524	+0.32(+0.48%)
Jul 07, 2005	65.00	66.91	64.46	66.86	3,977,171	+1.51(+2.31%)
Jul 06, 2005	64.71	65.89	64.71	65.35	3,393,669	+0.51(+0.78%)
Jul 05, 2005	64.63	65.07	64.60	64.84	2,605,107	+0.16(+0.25%)
Jul 01, 2005	65.67	66.08	64.44	64.67	4,480,867	-0.99(-1.51%)
Jun 30, 2005	64.44	66.09	64.30	65.67	16,513,389	+5.02(+8.28%)
Jun 29, 2005	61.03	61.18	60.48	60.64	2,539,799	-0.38(-0.62%)
Jun 28, 2005	60.57	61.11	60.27	61.02	1,645,600	+0.60(+0.99%)
Jun 27, 2005	60.00	60.49	59.87	60.42	1,564,209	+0.21(+0.35%)
Jun 24, 2005	60.00	60.57	60.00	60.21	2,326,941	+0.21(+0.36%)
Jun 23, 2005	60.90	61.12	59.59	60.00	2,444,884	-1.10(-1.80%)
Jun 22, 2005	61.69	61.83	60.85	61.10	1,457,597	-0.29(-0.47%)
Jun 21, 2005	61.42	61.71	61.05	61.38	1,492,688	-0.16(-0.25%)
Jun 20, 2005	61.26	61.78	61.21	61.54	1,600,396	+0.00(+0.00%)
Jun 17, 2005	61.81	61.82	61.32	61.54	2,714,155	+0.07(+0.11%)
Jun 16, 2005	61.62	61.69	61.01	61.47	1,730,524	-0.15(-0.24%)
Jun 15, 2005	61.51	61.65	60.98	61.62	1,902,930	+0.56(+0.91%)
Jun 14, 2005	61.06	61.30	60.67	61.06	1,434,569	-0.21(-0.33%)
Jun 13, 2005	60.95	61.59	60.77	61.27	1,388,513	+0.09(+0.15%)
Jun 10, 2005	61.68	61.68	61.01	61.18	1,359,392	-0.64(-1.04%)
Jun 09, 2005	61.46	62.13	61.14	61.82	1,255,827	+0.36(+0.59%)
Jun 08, 2005	62.13	62.13	61.36	61.46	1,454,186	-0.10(-0.16%)
Jun 07, 2005	61.65	62.30	61.44	61.56	2,400,168	+0.21(+0.33%)
Jun 06, 2005	61.14	61.43	60.86	61.35	1,841,278	-0.15(-0.24%)
Jun 03, 2005	61.93	62.05	60.83	61.50	1,753,917	-0.44(-0.70%)
Jun 02, 2005	62.29	62.29	61.62	61.93	1,147,022	-0.06(-0.09%)
Jun 01, 2005	61.60	62.34	61.45	61.99	2,384,329	+0.11(+0.17%)
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%)