Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	59.39	59.61	59.04	59.13	2,156,147	-0.26(-0.44%)
Jul 28, 2006	57.22	59.74	57.22	59.39	3,447,062	+1.55(+2.68%)
Jul 27, 2006	60.24	60.57	57.57	57.84	4,128,364	-2.32(-3.85%)
Jul 26, 2006	60.01	60.48	59.39	60.15	2,862,828	+0.28(+0.46%)
Jul 25, 2006	59.09	60.02	59.09	59.88	3,331,550	+0.47(+0.78%)
Jul 24, 2006	59.40	59.63	58.29	59.41	5,824,554	+0.02(+0.03%)
Jul 21, 2006	61.88	61.96	58.63	59.40	18,482,928	-6.47(-9.83%)
Jul 20, 2006	65.70	66.65	65.43	65.87	5,967,800	+0.23(+0.35%)
Jul 19, 2006	63.64	65.83	63.64	65.64	5,408,814	+2.27(+3.58%)
Jul 18, 2006	63.64	64.24	63.23	63.37	3,388,063	-0.13(-0.20%)
Jul 17, 2006	63.52	63.73	63.18	63.50	1,238,587	-0.08(-0.13%)
Jul 14, 2006	63.94	63.96	63.05	63.58	1,604,486	-0.34(-0.54%)
Jul 13, 2006	64.79	64.79	63.84	63.93	3,187,911	-0.86(-1.33%)
Jul 12, 2006	65.24	65.59	64.69	64.79	1,780,175	-0.22(-0.34%)
Jul 11, 2006	65.36	65.36	64.53	65.01	2,806,314	+0.05(+0.08%)
Jul 10, 2006	64.77	65.08	64.56	64.96	2,902,989	+0.20(+0.31%)
Jul 07, 2006	64.39	65.04	64.04	64.76	2,669,217	+0.37(+0.57%)
Jul 06, 2006	64.58	64.72	64.02	64.39	2,247,327	-0.03(-0.05%)
Jul 05, 2006	65.83	65.83	64.26	64.43	2,830,385	-1.41(-2.14%)
Jul 03, 2006	65.50	66.14	65.25	65.83	1,330,291	+0.51(+0.78%)
Jun 30, 2006	66.37	66.59	65.32	65.32	2,821,489	-1.06(-1.60%)
Jun 29, 2006	65.24	66.50	65.07	66.38	3,374,327	+1.49(+2.30%)
Jun 28, 2006	64.59	64.98	64.25	64.89	1,628,295	+0.37(+0.58%)
Jun 27, 2006	65.66	65.89	64.45	64.52	1,795,219	-1.15(-1.75%)
Jun 26, 2006	65.70	65.79	65.47	65.66	2,674,973	+0.39(+0.60%)
Jun 23, 2006	65.05	65.69	64.54	65.27	2,516,421	+0.33(+0.51%)
Jun 22, 2006	65.25	65.48	64.83	64.94	2,351,982	-0.13(-0.20%)
Jun 21, 2006	64.33	65.39	64.33	65.08	2,676,673	+0.86(+1.35%)
Jun 20, 2006	64.04	64.79	64.02	64.21	1,758,721	-0.11(-0.17%)
Jun 19, 2006	64.40	64.92	64.17	64.32	2,769,162	+0.24(+0.38%)
Jun 16, 2006	63.91	64.21	63.58	64.07	2,158,763	+0.07(+0.11%)
Jun 15, 2006	63.35	64.16	62.87	64.00	2,765,237	+0.89(+1.42%)
Jun 14, 2006	62.91	63.49	62.53	63.11	3,182,678	+0.05(+0.07%)
Jun 13, 2006	63.64	64.35	62.68	63.06	3,292,697	-0.45(-0.71%)
Jun 12, 2006	64.12	64.20	63.46	63.52	1,816,804	-0.09(-0.14%)
Jun 09, 2006	63.51	64.29	63.26	63.61	1,564,587	-0.13(-0.20%)
Jun 08, 2006	63.33	63.83	62.71	63.74	2,243,795	+0.15(+0.24%)
Jun 07, 2006	63.31	64.01	63.27	63.58	3,599,596	+0.38(+0.60%)
Jun 06, 2006	62.80	63.20	62.58	63.20	2,643,053	+0.52(+0.83%)
Jun 05, 2006	63.68	63.72	62.48	62.68	1,770,887	-1.31(-2.04%)
Jun 02, 2006	64.20	64.48	63.54	63.99	1,810,525	+0.14(+0.22%)
Jun 01, 2006	62.96	63.91	62.88	63.85	2,220,510	+0.58(+0.92%)
May 31, 2006	63.22	63.47	62.84	63.27	1,939,512	+0.19(+0.30%)
May 30, 2006	63.68	63.71	62.87	63.08	1,751,003	-0.79(-1.23%)
May 26, 2006	63.60	64.10	63.49	63.87	1,633,789	+0.21(+0.34%)
May 25, 2006	62.99	63.69	62.45	63.65	2,825,675	+1.04(+1.66%)
May 24, 2006	62.91	63.03	61.96	62.61	2,262,633	-0.40(-0.63%)
May 23, 2006	63.00	63.67	62.82	63.01	1,976,664	+0.39(+0.62%)
May 22, 2006	63.37	63.71	62.45	62.62	3,781,434	-1.38(-2.16%)
May 19, 2006	64.25	64.63	63.59	64.00	2,266,558	-0.11(-0.17%)
May 18, 2006	63.81	65.01	63.81	64.11	2,850,662	-0.21(-0.32%)
May 17, 2006	65.36	65.37	64.14	64.32	3,444,577	-1.28(-1.96%)
May 16, 2006	66.14	66.14	65.43	65.60	1,336,178	-0.54(-0.81%)
May 15, 2006	65.74	66.14	65.61	66.14	1,999,427	+0.40(+0.60%)
May 12, 2006	66.47	66.58	65.66	65.74	2,497,714	-0.60(-0.90%)
May 11, 2006	66.84	66.89	66.01	66.34	3,243,509	-0.34(-0.52%)
May 10, 2006	66.41	66.76	66.25	66.68	2,520,214	+0.26(+0.39%)
May 09, 2006	66.02	66.60	66.01	66.42	2,538,137	+0.47(+0.71%)
May 08, 2006	65.59	65.98	65.50	65.95	1,604,748	+0.35(+0.54%)
May 05, 2006	65.43	66.01	65.35	65.60	1,937,550	+0.51(+0.79%)
May 04, 2006	66.03	66.03	64.95	65.09	2,407,580	-0.32(-0.49%)
May 03, 2006	65.37	65.55	64.96	65.41	1,791,033	+0.15(+0.23%)
May 02, 2006	65.24	65.58	64.62	65.26	4,068,711	-0.10(-0.15%)
May 01, 2006	66.60	66.63	65.29	65.36	2,707,677	-0.87(-1.32%)
Apr 28, 2006	65.48	66.52	65.29	66.23	3,809,429	+0.75(+1.14%)
Apr 27, 2006	65.05	65.85	64.54	65.48	4,165,647	+0.35(+0.54%)
Apr 26, 2006	65.04	65.46	64.78	65.13	3,455,958	+0.28(+0.44%)
Apr 25, 2006	65.01	65.49	64.69	64.85	2,744,175	-0.56(-0.85%)
Apr 24, 2006	65.79	65.79	64.74	65.40	3,412,526	-0.41(-0.62%)
Apr 21, 2006	65.36	65.99	64.72	65.81	7,941,326	+1.93(+3.02%)
Apr 20, 2006	64.17	64.17	63.70	63.88	2,786,430	-0.20(-0.31%)
Apr 19, 2006	64.21	64.29	63.68	64.08	2,802,128	-0.14(-0.21%)
Apr 18, 2006	63.77	64.39	63.82	64.22	3,827,482	+0.46(+0.72%)
Apr 17, 2006	63.06	63.83	62.99	63.76	4,686,435	-0.37(-0.58%)
Apr 13, 2006	63.64	64.44	63.78	64.13	3,859,663	+0.50(+0.78%)
Apr 12, 2006	63.33	63.74	63.22	63.64	1,999,034	+0.31(+0.48%)
Apr 11, 2006	63.84	63.95	63.19	63.33	2,013,948	-0.50(-0.79%)
Apr 10, 2006	63.71	64.09	63.64	63.84	2,454,282	+0.32(+0.51%)
Apr 07, 2006	63.71	63.78	62.90	63.52	2,959,372	+0.39(+0.62%)
Apr 06, 2006	64.02	64.04	62.86	63.13	2,947,467	+0.15(+0.23%)
Apr 05, 2006	63.28	63.45	62.79	62.98	2,193,823	+0.16(+0.26%)
Apr 04, 2006	62.04	63.03	61.86	62.82	2,853,670	+0.83(+1.33%)
Apr 03, 2006	61.77	62.36	61.47	61.99	2,964,735	+0.44(+0.72%)
Mar 31, 2006	61.22	61.89	61.22	61.55	3,832,453	-0.29(-0.47%)
Mar 30, 2006	62.50	62.52	61.43	61.84	3,054,607	-0.66(-1.05%)
Mar 29, 2006	62.30	62.91	62.14	62.50	2,996,393	+0.35(+0.57%)
Mar 28, 2006	63.05	63.26	62.15	62.15	3,338,091	-0.90(-1.43%)
Mar 27, 2006	62.80	63.26	62.51	63.05	2,763,013	+0.29(+0.46%)
Mar 24, 2006	62.62	63.14	62.35	62.76	3,185,295	+0.14(+0.22%)
Mar 23, 2006	62.68	62.88	62.42	62.62	3,612,940	-0.11(-0.17%)
Mar 22, 2006	62.07	62.83	61.99	62.73	5,191,263	+0.86(+1.40%)
Mar 21, 2006	61.99	62.25	61.69	61.86	3,080,248	-0.05(-0.09%)
Mar 20, 2006	62.41	62.65	61.28	61.92	7,966,573	-0.69(-1.10%)
Mar 17, 2006	64.21	64.29	62.43	62.61	7,712,393	-1.61(-2.50%)
Mar 16, 2006	63.56	64.27	63.45	64.21	7,684,791	+0.73(+1.16%)
Mar 15, 2006	62.95	63.85	62.57	63.48	7,818,356	+0.53(+0.84%)
Mar 14, 2006	63.08	63.22	62.48	62.95	11,480,746	-0.57(-0.90%)
Mar 13, 2006	64.90	65.20	63.23	63.52	22,008,350	-5.21(-7.58%)
Mar 10, 2006	66.98	68.83	66.81	68.74	3,715,240	+3.07(+4.68%)
Mar 09, 2006	66.48	66.99	65.53	65.66	2,393,713	-0.10(-0.15%)
Mar 08, 2006	66.47	66.50	65.21	65.76	1,667,933	-0.59(-0.89%)
Mar 07, 2006	66.77	66.86	66.09	66.35	1,261,742	-0.53(-0.79%)
Mar 06, 2006	67.54	67.80	66.64	66.88	1,033,464	-0.66(-0.97%)
Mar 03, 2006	68.03	68.42	67.35	67.54	1,294,316	-0.62(-0.91%)
Mar 02, 2006	67.50	68.26	67.50	68.16	2,258,185	+0.67(+0.99%)
Mar 01, 2006	67.19	67.60	66.95	67.49	2,056,856	+0.53(+0.79%)
Feb 28, 2006	67.87	67.94	66.62	66.96	1,871,748	-0.90(-1.33%)
Feb 27, 2006	68.51	68.54	67.79	67.87	2,022,320	-0.05(-0.08%)
Feb 24, 2006	67.12	67.99	66.82	67.92	2,482,800	+0.05(+0.07%)
Feb 23, 2006	68.64	68.64	67.57	67.87	1,462,418	-0.68(-0.99%)
Feb 22, 2006	66.67	68.68	66.67	68.55	2,955,055	+1.89(+2.83%)
Feb 21, 2006	66.70	67.24	66.62	66.67	1,031,371	-0.04(-0.06%)
Feb 17, 2006	67.27	67.35	66.63	66.70	1,599,777	-0.49(-0.73%)
Feb 16, 2006	67.49	67.86	66.71	67.19	1,946,184	-0.50(-0.75%)
Feb 15, 2006	67.12	67.90	67.04	67.70	4,186,055	+1.32(+1.99%)
Feb 14, 2006	65.75	66.60	65.30	66.37	2,548,079	+0.64(+0.98%)
Feb 13, 2006	64.44	65.82	64.44	65.73	2,350,674	+0.63(+0.96%)
Feb 10, 2006	64.43	65.17	63.98	65.11	1,999,819	+0.80(+1.24%)
Feb 09, 2006	64.13	64.74	64.08	64.31	2,498,499	+0.51(+0.80%)
Feb 08, 2006	62.45	63.84	62.09	63.80	1,883,522	+1.31(+2.09%)
Feb 07, 2006	63.20	63.55	62.35	62.49	1,990,269	-1.18(-1.86%)
Feb 06, 2006	63.64	63.88	63.45	63.68	1,691,873	+0.02(+0.04%)
Feb 03, 2006	63.14	63.89	63.00	63.65	1,776,905	+0.44(+0.69%)
Feb 02, 2006	63.65	63.65	63.00	63.22	1,762,122	-0.44(-0.68%)
Feb 01, 2006	63.74	63.90	63.21	63.65	2,135,609	-0.02(-0.04%)
Jan 31, 2006	64.43	64.47	63.45	63.68	2,889,253	-0.75(-1.16%)
Jan 30, 2006	64.94	65.09	64.43	64.43	1,326,105	-0.35(-0.54%)
Jan 27, 2006	64.83	65.00	64.38	64.78	1,865,730	-0.05(-0.07%)
Jan 26, 2006	63.84	64.98	64.39	64.82	2,524,270	+0.99(+1.56%)
Jan 25, 2006	64.69	64.73	63.67	63.83	2,292,198	-0.67(-1.04%)
Jan 24, 2006	64.63	65.31	64.36	64.50	2,425,110	-0.09(-0.14%)
Jan 23, 2006	65.59	65.97	64.52	64.59	2,581,699	-0.51(-0.79%)
Jan 20, 2006	65.74	66.71	64.98	65.11	4,921,908	-0.27(-0.41%)
Jan 19, 2006	66.03	66.32	65.09	65.37	2,067,060	-0.37(-0.56%)
Jan 18, 2006	65.51	65.97	65.51	65.74	1,636,275	+0.00(+0.00%)
Jan 17, 2006	65.78	66.10	65.37	65.74	1,644,909	-0.49(-0.74%)
Jan 13, 2006	66.58	66.59	66.15	66.23	2,115,070	-0.05(-0.07%)
Jan 12, 2006	67.23	67.54	66.22	66.28	1,794,827	-0.99(-1.48%)
Jan 11, 2006	67.41	68.14	66.92	67.27	2,516,421	+0.21(+0.32%)
Jan 10, 2006	66.54	67.17	66.51	67.05	1,778,082	-0.31(-0.45%)
Jan 09, 2006	66.16	67.75	66.15	67.36	2,091,000	+1.28(+1.94%)
Jan 06, 2006	66.35	66.39	65.50	66.08	1,182,597	+0.00(+0.00%)
Jan 05, 2006	66.16	66.47	65.74	66.08	1,785,800	+0.02(+0.02%)
Jan 04, 2006	66.49	66.64	65.43	66.06	2,291,282	-0.43(-0.64%)
Jan 03, 2006	66.05	66.49	64.48	66.49	2,530,026	+0.44(+0.67%)
Dec 30, 2005	66.27	66.27	65.67	66.05	827,425	-0.24(-0.36%)
Dec 29, 2005	66.27	66.70	66.12	66.28	1,542,740	+0.11(+0.16%)
Dec 28, 2005	66.46	66.70	65.82	66.18	1,291,438	-0.32(-0.48%)
Dec 27, 2005	67.19	67.60	66.31	66.50	905,786	-0.78(-1.16%)
Dec 23, 2005	67.33	67.55	67.12	67.28	700,532	+0.18(+0.26%)
Dec 22, 2005	67.05	67.17	66.76	67.10	902,384	+0.05(+0.08%)
Dec 21, 2005	67.04	67.53	66.71	67.05	2,800,689	-0.11(-0.16%)
Dec 20, 2005	65.74	67.70	65.73	67.15	4,945,979	+1.41(+2.15%)
Dec 19, 2005	65.17	65.95	64.83	65.74	3,291,127	+0.20(+0.30%)
Dec 16, 2005	65.54	65.74	64.90	65.54	4,442,197	+0.01(+0.01%)
Dec 15, 2005	64.91	65.61	64.52	65.53	2,829,992	+0.70(+1.08%)
Dec 14, 2005	63.58	64.90	63.58	64.83	2,209,390	+1.19(+1.87%)
Dec 13, 2005	63.69	64.04	63.23	63.64	2,400,123	-0.44(-0.68%)
Dec 12, 2005	64.95	65.17	63.77	64.07	2,472,073	-0.50(-0.77%)
Dec 09, 2005	63.30	64.90	63.30	64.57	2,100,549	+1.28(+2.03%)
Dec 08, 2005	63.91	63.94	62.96	63.29	2,258,578	-0.62(-0.97%)
Dec 07, 2005	64.61	64.75	63.71	63.91	1,603,570	-0.88(-1.36%)
Dec 06, 2005	64.19	65.32	64.17	64.78	2,118,733	+0.60(+0.93%)
Dec 05, 2005	64.29	64.52	63.47	64.19	1,481,125	-0.43(-0.66%)
Dec 02, 2005	64.40	64.79	64.10	64.62	791,450	+0.21(+0.33%)
Dec 01, 2005	63.59	64.66	63.59	64.40	2,043,774	+0.91(+1.43%)
Nov 30, 2005	64.46	64.53	63.35	63.49	2,710,163	-0.57(-0.89%)
Nov 29, 2005	64.21	64.73	64.00	64.07	2,613,095	+0.20(+0.31%)
Nov 28, 2005	64.82	65.30	63.84	63.87	3,396,305	-1.06(-1.64%)
Nov 25, 2005	64.62	65.06	64.59	64.93	845,347	+0.31(+0.49%)
Nov 23, 2005	64.51	64.93	64.27	64.62	2,242,749	+0.11(+0.18%)
Nov 22, 2005	64.11	64.75	63.45	64.50	1,898,173	+0.15(+0.24%)
Nov 21, 2005	64.38	64.43	63.58	64.35	2,105,651	-0.12(-0.19%)
Nov 18, 2005	64.40	64.52	63.45	64.47	3,826,043	+1.25(+1.98%)
Nov 17, 2005	62.49	63.26	62.68	63.22	3,148,404	+0.73(+1.17%)
Nov 16, 2005	62.11	62.71	61.68	62.48	6,999,695	+0.37(+0.60%)
Nov 15, 2005	61.92	62.47	61.70	62.11	3,454,519	+0.26(+0.42%)
Nov 14, 2005	61.79	61.99	61.19	61.85	4,592,508	+0.07(+0.11%)
Nov 11, 2005	62.69	62.99	61.60	61.78	5,714,929	+0.18(+0.30%)
Nov 10, 2005	59.85	61.98	59.70	61.60	6,467,919	+1.93(+3.23%)
Nov 09, 2005	57.71	59.85	57.71	59.67	5,230,378	+2.19(+3.80%)
Nov 08, 2005	58.94	58.94	57.26	57.48	4,460,512	-1.61(-2.72%)
Nov 07, 2005	58.37	59.40	58.37	59.09	2,052,801	+0.79(+1.36%)
Nov 04, 2005	58.21	58.48	57.97	58.29	2,019,573	+0.55(+0.95%)
Nov 03, 2005	58.10	58.51	57.13	57.74	3,905,188	-0.16(-0.28%)
Nov 02, 2005	57.71	58.48	57.37	57.90	2,926,144	-0.03(-0.05%)
Nov 01, 2005	58.21	58.54	57.69	57.94	4,417,996	-0.43(-0.73%)
Oct 31, 2005	57.53	58.55	57.51	58.36	2,747,708	+0.83(+1.45%)
Oct 28, 2005	56.70	57.65	56.57	57.53	2,308,550	+0.84(+1.48%)
Oct 27, 2005	57.19	57.40	56.57	56.69	2,329,351	-0.66(-1.15%)
Oct 26, 2005	56.99	57.71	56.72	57.35	2,578,690	+0.18(+0.32%)
Oct 25, 2005	57.50	58.48	56.70	57.16	4,264,546	-0.86(-1.49%)
Oct 24, 2005	56.91	58.11	56.88	58.03	2,932,423	+1.12(+1.96%)
Oct 21, 2005	55.57	57.91	55.24	56.91	6,598,345	+1.41(+2.55%)
Oct 20, 2005	56.22	56.95	54.73	55.50	3,737,086	-0.73(-1.29%)
Oct 19, 2005	55.15	56.22	54.39	56.22	3,503,837	+1.09(+1.97%)
Oct 18, 2005	55.53	56.32	55.14	55.14	2,858,641	-0.40(-0.72%)
Oct 17, 2005	55.96	56.87	55.42	55.53	3,681,358	-0.24(-0.44%)
Oct 14, 2005	56.09	56.41	55.06	55.78	3,396,697	+0.73(+1.33%)
Oct 13, 2005	55.34	55.96	54.99	55.05	5,502,349	-0.55(-0.99%)
Oct 12, 2005	55.04	56.41	54.91	55.60	6,475,899	-0.56(-0.99%)
Oct 11, 2005	57.10	57.33	55.99	56.15	6,591,281	-1.02(-1.79%)
Oct 10, 2005	57.74	57.78	56.70	57.18	5,453,292	-0.57(-0.98%)
Oct 07, 2005	58.17	58.42	57.58	57.74	3,156,776	-0.41(-0.70%)
Oct 06, 2005	59.13	59.14	57.59	58.15	4,763,356	-0.81(-1.37%)
Oct 05, 2005	60.01	60.01	58.92	58.96	4,001,470	-1.21(-2.01%)
Oct 04, 2005	61.23	61.31	60.17	60.17	3,457,135	-1.06(-1.74%)
Oct 03, 2005	60.69	61.41	60.62	61.23	2,721,544	+0.44(+0.73%)
Sep 30, 2005	60.97	61.04	60.27	60.79	3,816,362	-0.67(-1.09%)
Sep 29, 2005	61.00	61.53	60.86	61.46	4,084,671	+0.31(+0.50%)
Sep 28, 2005	61.56	61.76	60.95	61.15	4,436,180	-0.12(-0.20%)
Sep 27, 2005	61.83	61.86	60.86	61.28	2,761,443	-0.31(-0.51%)
Sep 26, 2005	61.70	61.77	61.09	61.59	3,021,379	+0.54(+0.89%)
Sep 23, 2005	61.09	61.24	60.02	61.05	2,264,334	+0.39(+0.64%)
Sep 22, 2005	60.70	60.90	59.53	60.66	3,772,277	-0.05(-0.08%)
Sep 21, 2005	62.15	62.16	60.63	60.70	3,376,290	-1.93(-3.09%)
Sep 20, 2005	62.89	63.18	62.19	62.64	3,216,299	-0.01(-0.01%)
Sep 19, 2005	62.73	62.74	61.65	62.64	2,775,179	-0.04(-0.06%)
Sep 16, 2005	61.65	62.68	61.55	62.68	5,253,532	+1.31(+2.14%)
Sep 15, 2005	61.71	61.76	61.18	61.37	3,051,337	-0.15(-0.25%)
Sep 14, 2005	61.57	61.77	61.21	61.52	3,069,782	-0.05(-0.09%)
Sep 13, 2005	61.80	61.99	61.34	61.57	4,022,663	-0.12(-0.20%)
Sep 12, 2005	60.66	61.71	60.66	61.70	4,430,031	+1.08(+1.78%)
Sep 09, 2005	60.38	60.74	60.34	60.62	2,723,375	+0.24(+0.41%)
Sep 08, 2005	60.41	60.99	60.16	60.37	4,375,349	-0.36(-0.59%)
Sep 07, 2005	62.32	62.68	60.51	60.73	10,519,624	-0.80(-1.30%)
Sep 06, 2005	61.54	62.90	61.24	61.54	4,479,219	-1.18(-1.88%)
Sep 02, 2005	61.26	62.77	61.20	62.71	6,389,035	+1.46(+2.38%)
Sep 01, 2005	61.25	62.70	60.31	61.25	8,380,221	-1.61(-2.57%)
Aug 31, 2005	62.19	62.87	61.16	62.87	10,978,535	+0.67(+1.08%)
Aug 30, 2005	62.34	62.50	61.57	62.19	2,317,315	-0.26(-0.42%)
Aug 29, 2005	62.03	62.76	61.39	62.45	2,262,895	+0.43(+0.69%)
Aug 26, 2005	63.34	63.23	61.99	62.02	2,779,889	-1.31(-2.06%)
Aug 25, 2005	63.48	63.52	62.97	63.33	1,639,415	+0.01(+0.01%)
Aug 24, 2005	64.32	64.32	63.29	63.32	1,814,842	-0.98(-1.52%)
Aug 23, 2005	65.36	65.72	64.20	64.30	1,909,293	-1.01(-1.55%)
Aug 22, 2005	64.98	65.35	64.53	65.31	1,909,816	+0.49(+0.75%)
Aug 19, 2005	64.98	65.05	64.61	64.82	1,448,027	+0.00(+0.00%)
Aug 18, 2005	65.14	65.19	64.52	64.82	1,263,312	-0.32(-0.49%)
Aug 17, 2005	64.06	65.32	64.06	65.14	3,118,708	+1.15(+1.80%)
Aug 16, 2005	64.02	64.81	63.93	63.99	3,084,172	+0.18(+0.28%)
Aug 15, 2005	63.52	64.04	63.30	63.81	1,020,513	+0.11(+0.18%)
Aug 12, 2005	63.45	63.95	63.37	63.70	1,125,822	-0.04(-0.06%)
Aug 11, 2005	63.23	63.75	62.70	63.74	1,852,256	+0.50(+0.80%)
Aug 10, 2005	64.71	64.71	63.22	63.23	2,533,558	-1.39(-2.15%)
Aug 09, 2005	64.28	65.17	64.25	64.62	2,894,486	+0.45(+0.70%)
Aug 08, 2005	64.51	65.08	63.91	64.17	2,845,560	-0.31(-0.47%)
Aug 05, 2005	64.02	64.54	63.52	64.48	2,478,353	+0.31(+0.48%)
Aug 04, 2005	63.55	64.28	63.40	64.17	2,605,900	+0.62(+0.97%)
Aug 03, 2005	63.83	63.83	63.26	63.55	1,154,602	-0.24(-0.38%)
Aug 02, 2005	63.71	64.08	63.61	63.80	947,255	+0.08(+0.13%)