Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	59.38	59.60	59.03	59.12	2,156,423	-0.26(-0.44%)
Jul 28, 2006	57.22	59.73	57.22	59.38	3,447,504	+1.55(+2.68%)
Jul 27, 2006	60.23	60.56	57.56	57.83	4,128,893	-2.32(-3.85%)
Jul 26, 2006	60.00	60.47	59.38	60.14	2,863,194	+0.28(+0.46%)
Jul 25, 2006	59.08	60.01	59.08	59.87	3,331,976	+0.47(+0.78%)
Jul 24, 2006	59.39	59.62	58.28	59.40	5,825,300	+0.02(+0.03%)
Jul 21, 2006	61.87	61.96	58.62	59.39	18,485,294	-6.47(-9.83%)
Jul 20, 2006	65.69	66.64	65.43	65.86	5,968,565	+0.23(+0.35%)
Jul 19, 2006	63.63	65.82	63.63	65.63	5,409,506	+2.27(+3.58%)
Jul 18, 2006	63.63	64.23	63.22	63.36	3,388,497	-0.13(-0.20%)
Jul 17, 2006	63.52	63.72	63.17	63.49	1,238,746	-0.08(-0.13%)
Jul 14, 2006	63.93	63.95	63.04	63.58	1,604,692	-0.34(-0.54%)
Jul 13, 2006	64.78	64.78	63.84	63.92	3,188,319	-0.86(-1.33%)
Jul 12, 2006	65.23	65.59	64.68	64.78	1,780,403	-0.22(-0.34%)
Jul 11, 2006	65.35	65.35	64.52	65.01	2,806,673	+0.05(+0.08%)
Jul 10, 2006	64.76	65.07	64.55	64.95	2,903,361	+0.20(+0.31%)
Jul 07, 2006	64.39	65.04	64.03	64.75	2,669,558	+0.37(+0.57%)
Jul 06, 2006	64.57	64.71	64.01	64.39	2,247,615	-0.03(-0.05%)
Jul 05, 2006	65.82	65.82	64.25	64.42	2,830,747	-1.41(-2.14%)
Jul 03, 2006	65.49	66.13	65.24	65.82	1,330,461	+0.51(+0.78%)
Jun 30, 2006	66.37	66.58	65.31	65.31	2,821,850	-1.06(-1.60%)
Jun 29, 2006	65.23	66.50	65.06	66.37	3,374,759	+1.49(+2.30%)
Jun 28, 2006	64.59	64.97	64.24	64.88	1,628,504	+0.37(+0.58%)
Jun 27, 2006	65.66	65.88	64.44	64.51	1,795,449	-1.15(-1.75%)
Jun 26, 2006	65.69	65.78	65.46	65.66	2,675,315	+0.39(+0.60%)
Jun 23, 2006	65.04	65.69	64.53	65.27	2,516,743	+0.33(+0.51%)
Jun 22, 2006	65.24	65.47	64.82	64.94	2,352,283	-0.13(-0.20%)
Jun 21, 2006	64.33	65.38	64.33	65.07	2,677,016	+0.86(+1.35%)
Jun 20, 2006	64.03	64.78	64.01	64.20	1,758,946	-0.11(-0.17%)
Jun 19, 2006	64.39	64.91	64.16	64.31	2,769,516	+0.24(+0.38%)
Jun 16, 2006	63.90	64.20	63.58	64.07	2,159,040	+0.07(+0.11%)
Jun 15, 2006	63.34	64.15	62.87	64.00	2,765,591	+0.89(+1.42%)
Jun 14, 2006	62.90	63.48	62.52	63.10	3,183,086	+0.05(+0.07%)
Jun 13, 2006	63.63	64.34	62.67	63.06	3,293,118	-0.45(-0.71%)
Jun 12, 2006	64.11	64.19	63.45	63.51	1,817,037	-0.09(-0.14%)
Jun 09, 2006	63.50	64.28	63.25	63.60	1,564,787	-0.13(-0.20%)
Jun 08, 2006	63.32	63.82	62.70	63.73	2,244,083	+0.15(+0.24%)
Jun 07, 2006	63.30	64.00	63.26	63.58	3,600,057	+0.38(+0.60%)
Jun 06, 2006	62.79	63.19	62.58	63.19	2,643,391	+0.52(+0.83%)
Jun 05, 2006	63.67	63.71	62.47	62.67	1,771,114	-1.31(-2.04%)
Jun 02, 2006	64.19	64.47	63.53	63.98	1,810,757	+0.14(+0.22%)
Jun 01, 2006	62.95	63.90	62.87	63.84	2,220,794	+0.58(+0.92%)
May 31, 2006	63.21	63.46	62.83	63.26	1,939,760	+0.19(+0.30%)
May 30, 2006	63.67	63.70	62.87	63.07	1,751,227	-0.79(-1.23%)
May 26, 2006	63.59	64.10	63.48	63.86	1,633,999	+0.21(+0.34%)
May 25, 2006	62.98	63.68	62.44	63.65	2,826,037	+1.04(+1.66%)
May 24, 2006	62.90	63.03	61.95	62.61	2,262,923	-0.40(-0.63%)
May 23, 2006	62.99	63.66	62.81	63.00	1,976,917	+0.39(+0.62%)
May 22, 2006	63.36	63.71	62.44	62.61	3,781,918	-1.38(-2.16%)
May 19, 2006	64.24	64.62	63.58	64.00	2,266,848	-0.11(-0.17%)
May 18, 2006	63.80	65.00	63.80	64.10	2,851,027	-0.21(-0.32%)
May 17, 2006	65.35	65.36	64.13	64.31	3,445,018	-1.28(-1.96%)
May 16, 2006	66.13	66.13	65.42	65.59	1,336,349	-0.54(-0.81%)
May 15, 2006	65.73	66.13	65.60	66.13	1,999,683	+0.40(+0.60%)
May 12, 2006	66.46	66.57	65.66	65.73	2,498,034	-0.60(-0.90%)
May 11, 2006	66.83	66.88	66.00	66.33	3,243,924	-0.34(-0.52%)
May 10, 2006	66.40	66.75	66.24	66.67	2,520,537	+0.26(+0.39%)
May 09, 2006	66.01	66.59	66.00	66.41	2,538,462	+0.47(+0.71%)
May 08, 2006	65.58	65.97	65.49	65.95	1,604,953	+0.35(+0.54%)
May 05, 2006	65.43	66.00	65.34	65.59	1,937,798	+0.51(+0.79%)
May 04, 2006	66.02	66.02	64.94	65.08	2,407,888	-0.32(-0.49%)
May 03, 2006	65.36	65.54	64.95	65.40	1,791,262	+0.15(+0.23%)
May 02, 2006	65.23	65.57	64.61	65.25	4,069,232	-0.10(-0.15%)
May 01, 2006	66.60	66.62	65.28	65.35	2,708,024	-0.87(-1.32%)
Apr 28, 2006	65.47	66.51	65.28	66.22	3,809,917	+0.75(+1.14%)
Apr 27, 2006	65.04	65.85	64.53	65.47	4,166,181	+0.35(+0.54%)
Apr 26, 2006	65.03	65.46	64.78	65.12	3,456,400	+0.28(+0.44%)
Apr 25, 2006	65.01	65.48	64.68	64.84	2,744,527	-0.56(-0.85%)
Apr 24, 2006	65.78	65.78	64.73	65.40	3,412,963	-0.41(-0.62%)
Apr 21, 2006	65.35	65.98	64.72	65.80	7,942,342	+1.93(+3.02%)
Apr 20, 2006	64.16	64.16	63.69	63.87	2,786,787	-0.20(-0.31%)
Apr 19, 2006	64.20	64.28	63.67	64.07	2,802,487	-0.14(-0.21%)
Apr 18, 2006	63.76	64.39	63.81	64.21	3,827,972	+0.46(+0.72%)
Apr 17, 2006	63.06	63.82	62.98	63.75	4,687,035	-0.37(-0.58%)
Apr 13, 2006	63.63	64.43	63.77	64.13	3,860,157	+0.50(+0.78%)
Apr 12, 2006	63.32	63.73	63.21	63.63	1,999,290	+0.31(+0.48%)
Apr 11, 2006	63.84	63.94	63.19	63.32	2,014,205	-0.50(-0.79%)
Apr 10, 2006	63.71	64.08	63.63	63.83	2,454,596	+0.32(+0.51%)
Apr 07, 2006	63.71	63.77	62.90	63.51	2,959,750	+0.39(+0.62%)
Apr 06, 2006	64.01	64.03	62.85	63.12	2,947,844	+0.15(+0.23%)
Apr 05, 2006	63.27	63.44	62.78	62.97	2,194,104	+0.16(+0.26%)
Apr 04, 2006	62.03	63.02	61.85	62.81	2,854,036	+0.83(+1.33%)
Apr 03, 2006	61.76	62.35	61.46	61.99	2,965,115	+0.44(+0.72%)
Mar 31, 2006	61.21	61.88	61.21	61.54	3,832,944	-0.29(-0.47%)
Mar 30, 2006	62.49	62.51	61.42	61.83	3,054,998	-0.66(-1.05%)
Mar 29, 2006	62.29	62.90	62.13	62.49	2,996,777	+0.35(+0.57%)
Mar 28, 2006	63.04	63.26	62.14	62.14	3,338,518	-0.90(-1.43%)
Mar 27, 2006	62.79	63.26	62.50	63.04	2,763,367	+0.29(+0.46%)
Mar 24, 2006	62.61	63.13	62.35	62.75	3,185,703	+0.14(+0.22%)
Mar 23, 2006	62.67	62.87	62.41	62.61	3,613,402	-0.11(-0.17%)
Mar 22, 2006	62.06	62.82	61.99	62.72	5,191,928	+0.86(+1.40%)
Mar 21, 2006	61.99	62.25	61.68	61.86	3,080,642	-0.05(-0.09%)
Mar 20, 2006	62.41	62.64	61.27	61.91	7,967,594	-0.69(-1.10%)
Mar 17, 2006	64.20	64.28	62.42	62.60	7,713,381	-1.61(-2.50%)
Mar 16, 2006	63.55	64.26	63.44	64.20	7,685,775	+0.73(+1.16%)
Mar 15, 2006	62.94	63.84	62.56	63.47	7,819,357	+0.53(+0.84%)
Mar 14, 2006	63.07	63.21	62.48	62.94	11,482,216	-0.57(-0.90%)
Mar 13, 2006	64.89	65.20	63.22	63.52	22,011,168	-5.21(-7.58%)
Mar 10, 2006	66.97	68.82	66.80	68.73	3,715,715	+3.07(+4.68%)
Mar 09, 2006	66.47	66.98	65.52	65.66	2,394,020	-0.10(-0.15%)
Mar 08, 2006	66.46	66.50	65.20	65.75	1,668,147	-0.59(-0.89%)
Mar 07, 2006	66.76	66.86	66.08	66.34	1,261,904	-0.53(-0.79%)
Mar 06, 2006	67.53	67.79	66.63	66.87	1,033,597	-0.66(-0.97%)
Mar 03, 2006	68.02	68.41	67.34	67.53	1,294,482	-0.62(-0.91%)
Mar 02, 2006	67.49	68.25	67.49	68.15	2,258,475	+0.67(+0.99%)
Mar 01, 2006	67.18	67.59	66.94	67.48	2,057,119	+0.53(+0.79%)
Feb 28, 2006	67.86	67.93	66.61	66.95	1,871,988	-0.90(-1.33%)
Feb 27, 2006	68.51	68.53	67.78	67.86	2,022,579	-0.05(-0.08%)
Feb 24, 2006	67.11	67.98	66.81	67.91	2,483,118	+0.05(+0.07%)
Feb 23, 2006	68.64	68.64	67.57	67.86	1,462,605	-0.68(-0.99%)
Feb 22, 2006	66.66	68.67	66.66	68.54	2,955,433	+1.89(+2.83%)
Feb 21, 2006	66.69	67.23	66.61	66.66	1,031,503	-0.04(-0.06%)
Feb 17, 2006	67.26	67.34	66.62	66.69	1,599,982	-0.49(-0.73%)
Feb 16, 2006	67.48	67.85	66.70	67.18	1,946,433	-0.50(-0.75%)
Feb 15, 2006	67.11	67.89	67.03	67.69	4,186,591	+1.32(+1.99%)
Feb 14, 2006	65.74	66.59	65.29	66.37	2,548,405	+0.64(+0.98%)
Feb 13, 2006	64.43	65.81	64.43	65.72	2,350,975	+0.63(+0.96%)
Feb 10, 2006	64.42	65.16	63.97	65.10	2,000,075	+0.79(+1.24%)
Feb 09, 2006	64.12	64.73	64.07	64.30	2,498,819	+0.51(+0.80%)
Feb 08, 2006	62.45	63.84	62.08	63.79	1,883,763	+1.31(+2.09%)
Feb 07, 2006	63.19	63.54	62.35	62.48	1,990,524	-1.18(-1.86%)
Feb 06, 2006	63.63	63.87	63.45	63.67	1,692,089	+0.02(+0.04%)
Feb 03, 2006	63.13	63.88	63.00	63.65	1,777,132	+0.44(+0.69%)
Feb 02, 2006	63.64	63.65	62.99	63.21	1,762,348	-0.44(-0.68%)
Feb 01, 2006	63.74	63.89	63.20	63.65	2,135,882	-0.02(-0.04%)
Jan 31, 2006	64.42	64.46	63.44	63.67	2,889,623	-0.75(-1.16%)
Jan 30, 2006	64.93	65.08	64.42	64.42	1,326,275	-0.35(-0.54%)
Jan 27, 2006	64.82	64.99	64.37	64.77	1,865,969	-0.05(-0.07%)
Jan 26, 2006	63.83	64.97	64.39	64.81	2,524,593	+0.99(+1.56%)
Jan 25, 2006	64.68	64.72	63.66	63.82	2,292,492	-0.67(-1.04%)
Jan 24, 2006	64.62	65.30	64.36	64.49	2,425,420	-0.09(-0.14%)
Jan 23, 2006	65.58	65.96	64.51	64.59	2,582,030	-0.51(-0.79%)
Jan 20, 2006	65.73	66.70	64.97	65.10	4,922,538	-0.27(-0.41%)
Jan 19, 2006	66.02	66.31	65.08	65.36	2,067,324	-0.37(-0.56%)
Jan 18, 2006	65.50	65.96	65.50	65.73	1,636,485	+0.00(+0.00%)
Jan 17, 2006	65.77	66.09	65.36	65.73	1,645,120	-0.49(-0.74%)
Jan 13, 2006	66.57	66.58	66.14	66.22	2,115,341	-0.05(-0.07%)
Jan 12, 2006	67.22	67.53	66.21	66.27	1,795,057	-0.99(-1.48%)
Jan 11, 2006	67.41	68.13	66.91	67.26	2,516,743	+0.21(+0.32%)
Jan 10, 2006	66.53	67.16	66.50	67.05	1,778,310	-0.31(-0.45%)
Jan 09, 2006	66.15	67.74	66.14	67.35	2,091,267	+1.28(+1.94%)
Jan 06, 2006	66.34	66.38	65.49	66.07	1,182,749	+0.00(+0.00%)
Jan 05, 2006	66.15	66.46	65.73	66.07	1,786,029	+0.02(+0.02%)
Jan 04, 2006	66.48	66.63	65.42	66.05	2,291,576	-0.43(-0.64%)
Jan 03, 2006	66.04	66.48	64.47	66.48	2,530,350	+0.44(+0.67%)
Dec 30, 2005	66.26	66.26	65.66	66.04	827,531	-0.24(-0.36%)
Dec 29, 2005	66.26	66.69	66.11	66.27	1,542,937	+0.11(+0.16%)
Dec 28, 2005	66.45	66.69	65.82	66.17	1,291,603	-0.32(-0.48%)
Dec 27, 2005	67.18	67.59	66.30	66.49	905,902	-0.78(-1.16%)
Dec 23, 2005	67.32	67.54	67.11	67.27	700,621	+0.18(+0.26%)
Dec 22, 2005	67.05	67.16	66.76	67.09	902,500	+0.05(+0.08%)
Dec 21, 2005	67.03	67.52	66.70	67.04	2,801,048	-0.11(-0.16%)
Dec 20, 2005	65.73	67.69	65.72	67.15	4,946,612	+1.41(+2.15%)
Dec 19, 2005	65.16	65.94	64.82	65.73	3,291,548	+0.20(+0.30%)
Dec 16, 2005	65.53	65.73	64.89	65.53	4,442,766	+0.01(+0.01%)
Dec 15, 2005	64.91	65.60	64.51	65.53	2,830,355	+0.70(+1.08%)
Dec 14, 2005	63.57	64.89	63.57	64.82	2,209,673	+1.19(+1.87%)
Dec 13, 2005	63.68	64.03	63.22	63.63	2,400,431	-0.44(-0.68%)
Dec 12, 2005	64.94	65.16	63.76	64.07	2,472,390	-0.50(-0.77%)
Dec 09, 2005	63.29	64.89	63.29	64.56	2,100,818	+1.28(+2.03%)
Dec 08, 2005	63.90	63.94	62.95	63.28	2,258,867	-0.62(-0.97%)
Dec 07, 2005	64.60	64.75	63.70	63.90	1,603,776	-0.88(-1.36%)
Dec 06, 2005	64.18	65.31	64.16	64.78	2,119,004	+0.60(+0.93%)
Dec 05, 2005	64.28	64.52	63.46	64.18	1,481,314	-0.43(-0.66%)
Dec 02, 2005	64.39	64.78	64.09	64.61	791,552	+0.21(+0.33%)
Dec 01, 2005	63.58	64.65	63.58	64.39	2,044,036	+0.91(+1.43%)
Nov 30, 2005	64.45	64.52	63.34	63.48	2,710,510	-0.57(-0.89%)
Nov 29, 2005	64.20	64.72	63.99	64.06	2,613,430	+0.20(+0.31%)
Nov 28, 2005	64.81	65.29	63.84	63.86	3,396,740	-1.06(-1.64%)
Nov 25, 2005	64.61	65.05	64.58	64.92	845,456	+0.31(+0.48%)
Nov 23, 2005	64.50	64.92	64.26	64.61	2,243,036	+0.11(+0.18%)
Nov 22, 2005	64.10	64.74	63.44	64.49	1,898,416	+0.15(+0.24%)
Nov 21, 2005	64.37	64.42	63.58	64.34	2,105,921	-0.12(-0.19%)
Nov 18, 2005	64.39	64.51	63.44	64.46	3,826,533	+1.25(+1.98%)
Nov 17, 2005	62.48	63.25	62.67	63.21	3,148,807	+0.73(+1.17%)
Nov 16, 2005	62.10	62.70	61.67	62.48	7,000,592	+0.37(+0.60%)
Nov 15, 2005	61.91	62.46	61.69	62.10	3,454,961	+0.26(+0.42%)
Nov 14, 2005	61.78	61.99	61.18	61.84	4,593,096	+0.07(+0.11%)
Nov 11, 2005	62.68	62.98	61.60	61.77	5,715,660	+0.18(+0.30%)
Nov 10, 2005	59.85	61.97	59.69	61.59	6,468,747	+1.93(+3.23%)
Nov 09, 2005	57.71	59.84	57.71	59.66	5,231,047	+2.19(+3.80%)
Nov 08, 2005	58.93	58.93	57.25	57.48	4,461,083	-1.61(-2.72%)
Nov 07, 2005	58.36	59.40	58.36	59.08	2,053,063	+0.79(+1.36%)
Nov 04, 2005	58.20	58.47	57.96	58.29	2,019,831	+0.55(+0.95%)
Nov 03, 2005	58.09	58.50	57.13	57.74	3,905,688	-0.16(-0.28%)
Nov 02, 2005	57.71	58.47	57.36	57.90	2,926,518	-0.03(-0.05%)
Nov 01, 2005	58.20	58.53	57.68	57.93	4,418,562	-0.43(-0.73%)
Oct 31, 2005	57.52	58.54	57.50	58.36	2,748,059	+0.83(+1.45%)
Oct 28, 2005	56.69	57.65	56.56	57.52	2,308,846	+0.84(+1.48%)
Oct 27, 2005	57.19	57.39	56.57	56.68	2,329,649	-0.66(-1.15%)
Oct 26, 2005	56.98	57.70	56.71	57.34	2,579,020	+0.18(+0.32%)
Oct 25, 2005	57.49	58.47	56.69	57.16	4,265,092	-0.86(-1.49%)
Oct 24, 2005	56.90	58.10	56.87	58.02	2,932,798	+1.12(+1.96%)
Oct 21, 2005	55.56	57.91	55.23	56.90	6,599,190	+1.41(+2.55%)
Oct 20, 2005	56.21	56.94	54.73	55.49	3,737,565	-0.73(-1.29%)
Oct 19, 2005	55.14	56.22	54.38	56.22	3,504,286	+1.09(+1.97%)
Oct 18, 2005	55.53	56.32	55.13	55.13	2,859,007	-0.40(-0.72%)
Oct 17, 2005	55.95	56.87	55.41	55.53	3,681,829	-0.24(-0.44%)
Oct 14, 2005	56.08	56.41	55.05	55.77	3,397,132	+0.73(+1.33%)
Oct 13, 2005	55.34	55.95	54.99	55.04	5,503,053	-0.55(-0.99%)
Oct 12, 2005	55.03	56.41	54.90	55.59	6,476,728	-0.56(-0.99%)
Oct 11, 2005	57.09	57.32	55.98	56.15	6,592,125	-1.02(-1.79%)
Oct 10, 2005	57.74	57.77	56.70	57.17	5,453,990	-0.57(-0.98%)
Oct 07, 2005	58.16	58.41	57.58	57.74	3,157,181	-0.41(-0.70%)
Oct 06, 2005	59.12	59.14	57.58	58.14	4,763,966	-0.81(-1.37%)
Oct 05, 2005	60.00	60.00	58.91	58.95	4,001,983	-1.21(-2.01%)
Oct 04, 2005	61.22	61.30	60.16	60.16	3,457,578	-1.06(-1.74%)
Oct 03, 2005	60.69	61.40	60.61	61.22	2,721,892	+0.44(+0.73%)
Sep 30, 2005	60.96	61.03	60.26	60.78	3,816,851	-0.67(-1.09%)
Sep 29, 2005	60.99	61.52	60.86	61.45	4,085,194	+0.31(+0.50%)
Sep 28, 2005	61.55	61.75	60.95	61.15	4,436,748	-0.12(-0.20%)
Sep 27, 2005	61.82	61.86	60.85	61.27	2,761,797	-0.31(-0.51%)
Sep 26, 2005	61.70	61.76	61.08	61.58	3,021,766	+0.54(+0.89%)
Sep 23, 2005	61.08	61.23	60.01	61.04	2,264,624	+0.39(+0.64%)
Sep 22, 2005	60.69	60.89	59.53	60.65	3,772,760	-0.05(-0.08%)
Sep 21, 2005	62.14	62.15	60.62	60.69	3,376,722	-1.93(-3.09%)
Sep 20, 2005	62.88	63.17	62.18	62.63	3,216,711	-0.01(-0.01%)
Sep 19, 2005	62.72	62.73	61.64	62.64	2,775,535	-0.04(-0.06%)
Sep 16, 2005	61.64	62.67	61.54	62.67	5,254,205	+1.31(+2.14%)
Sep 15, 2005	61.70	61.75	61.17	61.36	3,051,728	-0.15(-0.25%)
Sep 14, 2005	61.57	61.76	61.21	61.51	3,070,175	-0.05(-0.09%)
Sep 13, 2005	61.80	61.98	61.34	61.57	4,023,178	-0.12(-0.20%)
Sep 12, 2005	60.65	61.70	60.65	61.69	4,430,598	+1.08(+1.78%)
Sep 09, 2005	60.37	60.73	60.33	60.61	2,723,724	+0.24(+0.41%)
Sep 08, 2005	60.40	60.98	60.15	60.37	4,375,909	-0.36(-0.59%)
Sep 07, 2005	62.31	62.67	60.50	60.73	10,520,971	-0.80(-1.30%)
Sep 06, 2005	61.53	62.90	61.23	61.53	4,479,792	-1.18(-1.88%)
Sep 02, 2005	61.25	62.76	61.19	62.70	6,389,854	+1.46(+2.38%)
Sep 01, 2005	61.24	62.69	60.30	61.24	8,381,294	-1.61(-2.57%)
Aug 31, 2005	62.19	62.86	61.15	62.86	10,979,940	+0.67(+1.08%)
Aug 30, 2005	62.33	62.49	61.57	62.19	2,317,612	-0.26(-0.42%)
Aug 29, 2005	62.02	62.75	61.38	62.45	2,263,185	+0.43(+0.69%)
Aug 26, 2005	63.33	63.22	61.99	62.02	2,780,245	-1.31(-2.06%)
Aug 25, 2005	63.47	63.51	62.96	63.32	1,639,625	+0.01(+0.01%)
Aug 24, 2005	64.31	64.31	63.29	63.32	1,815,074	-0.98(-1.52%)
Aug 23, 2005	65.35	65.71	64.20	64.29	1,909,537	-1.01(-1.54%)
Aug 22, 2005	64.97	65.34	64.52	65.30	1,910,061	+0.49(+0.75%)
Aug 19, 2005	64.97	65.04	64.60	64.81	1,448,213	+0.00(+0.00%)
Aug 18, 2005	65.14	65.18	64.52	64.81	1,263,474	-0.32(-0.49%)
Aug 17, 2005	64.05	65.31	64.05	65.14	3,119,108	+1.15(+1.80%)
Aug 16, 2005	64.01	64.80	63.92	63.98	3,084,567	+0.18(+0.28%)
Aug 15, 2005	63.51	64.03	63.29	63.81	1,020,644	+0.11(+0.18%)
Aug 12, 2005	63.44	63.94	63.36	63.69	1,125,966	-0.04(-0.06%)
Aug 11, 2005	63.22	63.74	62.69	63.73	1,852,493	+0.50(+0.80%)
Aug 10, 2005	64.70	64.70	63.21	63.22	2,533,882	-1.39(-2.15%)
Aug 09, 2005	64.27	65.16	64.24	64.62	2,894,856	+0.45(+0.70%)
Aug 08, 2005	64.50	65.07	63.90	64.16	2,845,924	-0.31(-0.47%)
Aug 05, 2005	64.01	64.53	63.51	64.47	2,478,670	+0.31(+0.48%)
Aug 04, 2005	63.55	64.27	63.39	64.16	2,606,234	+0.62(+0.97%)
Aug 03, 2005	63.82	63.82	63.25	63.55	1,154,750	-0.24(-0.38%)
Aug 02, 2005	63.71	64.07	63.61	63.79	947,376	+0.08(+0.13%)