Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	60.99	61.70	60.36	61.45	3,920,211	+0.19(+0.31%)
Jan 30, 2007	60.21	61.45	59.81	61.26	4,424,057	+1.07(+1.78%)
Jan 29, 2007	60.61	60.76	59.79	60.19	2,722,808	-0.55(-0.91%)
Jan 26, 2007	60.76	60.99	60.27	60.74	3,553,088	+0.60(+1.00%)
Jan 25, 2007	61.33	61.45	59.85	60.14	4,386,245	-1.19(-1.94%)
Jan 24, 2007	61.15	61.36	60.79	61.33	3,490,156	+0.15(+0.24%)
Jan 23, 2007	60.66	61.21	60.45	61.18	5,004,964	+0.81(+1.34%)
Jan 22, 2007	60.21	60.92	59.91	60.37	5,201,871	+0.08(+0.14%)
Jan 19, 2007	59.16	60.38	58.77	60.29	9,547,035	+2.34(+4.04%)
Jan 18, 2007	59.08	59.27	57.76	57.95	4,309,445	-0.54(-0.93%)
Jan 17, 2007	58.21	58.96	58.00	58.49	3,774,460	+0.26(+0.45%)
Jan 16, 2007	58.88	58.88	58.05	58.23	4,771,555	-0.63(-1.08%)
Jan 12, 2007	58.08	59.02	58.07	58.87	3,689,025	+0.79(+1.36%)
Jan 11, 2007	57.86	58.16	57.67	58.08	4,179,918	+0.22(+0.38%)
Jan 10, 2007	58.46	58.49	57.55	57.86	3,715,061	-0.71(-1.21%)
Jan 09, 2007	59.37	59.39	58.32	58.57	2,733,929	-0.61(-1.03%)
Jan 08, 2007	59.04	59.21	58.46	59.18	2,641,429	+0.21(+0.35%)
Jan 05, 2007	58.98	59.23	58.47	58.98	2,831,140	+0.00(+0.00%)
Jan 04, 2007	59.21	59.40	58.57	58.98	1,912,023	-0.07(-0.12%)
Jan 03, 2007	58.91	59.43	58.56	59.04	3,986,544	+0.33(+0.56%)
Dec 29, 2006	59.67	59.77	58.72	58.72	2,432,747	-0.96(-1.61%)
Dec 28, 2006	59.62	59.81	59.44	59.68	2,573,918	-0.11(-0.19%)
Dec 27, 2006	59.64	59.88	59.14	59.79	2,352,283	+0.16(+0.27%)
Dec 26, 2006	58.97	59.85	58.85	59.63	2,462,446	+0.47(+0.80%)
Dec 22, 2006	59.26	59.26	58.59	59.16	1,796,234	-0.09(-0.15%)
Dec 21, 2006	59.13	59.57	58.98	59.25	3,181,647	+0.12(+0.21%)
Dec 20, 2006	58.49	59.16	58.48	59.13	2,247,615	+0.48(+0.82%)
Dec 19, 2006	58.85	59.38	58.47	58.65	3,110,472	-0.22(-0.38%)
Dec 18, 2006	58.48	59.11	58.47	58.87	3,233,327	+0.31(+0.54%)
Dec 15, 2006	59.23	59.43	58.50	58.55	3,380,385	-0.49(-0.83%)
Dec 14, 2006	58.74	59.50	58.61	59.04	3,244,186	+0.13(+0.22%)
Dec 13, 2006	59.08	59.29	58.63	58.91	2,620,626	+0.50(+0.85%)
Dec 12, 2006	58.16	58.98	58.13	58.42	3,653,307	-0.07(-0.12%)
Dec 11, 2006	58.23	58.74	58.13	58.49	4,228,197	+0.26(+0.45%)
Dec 08, 2006	58.47	58.53	57.90	58.23	3,825,486	-0.29(-0.50%)
Dec 07, 2006	59.28	59.88	58.47	58.52	5,395,638	-0.78(-1.31%)
Dec 06, 2006	59.43	59.53	58.52	59.30	5,452,944	-0.26(-0.44%)
Dec 05, 2006	59.62	59.74	58.94	59.56	7,236,095	-0.18(-0.31%)
Dec 04, 2006	59.62	60.18	59.58	59.74	4,536,182	+0.40(+0.67%)
Dec 01, 2006	58.98	59.71	58.85	59.34	3,640,093	-0.18(-0.31%)
Nov 30, 2006	59.46	59.62	58.78	59.53	9,716,074	+0.43(+0.72%)
Nov 29, 2006	58.84	59.62	58.45	59.10	6,578,387	+1.46(+2.53%)
Nov 28, 2006	56.96	57.71	56.74	57.64	4,240,364	+0.18(+0.31%)
Nov 27, 2006	57.82	57.82	56.87	57.46	4,277,129	-0.17(-0.29%)
Nov 24, 2006	57.36	57.74	57.22	57.63	734,115	-0.17(-0.29%)
Nov 22, 2006	57.67	57.80	57.33	57.80	2,117,827	+0.49(+0.85%)
Nov 21, 2006	57.40	57.82	57.14	57.31	2,189,132	+0.01(+0.01%)
Nov 20, 2006	57.71	58.20	57.24	57.30	2,464,801	-0.41(-0.70%)
Nov 17, 2006	57.48	58.13	56.56	57.71	4,211,581	-0.08(-0.13%)
Nov 16, 2006	59.00	59.25	57.49	57.78	5,270,036	-1.14(-1.93%)
Nov 15, 2006	58.85	59.04	58.48	58.92	3,027,131	+0.03(+0.05%)
Nov 14, 2006	59.23	59.44	58.34	58.89	3,054,344	-0.34(-0.58%)
Nov 13, 2006	59.23	59.82	59.08	59.23	1,547,386	-0.02(-0.03%)
Nov 10, 2006	58.60	59.34	58.59	59.25	2,275,745	+0.84(+1.44%)
Nov 09, 2006	59.43	59.49	58.26	58.41	3,702,632	-0.83(-1.39%)
Nov 08, 2006	59.04	59.28	58.64	59.23	1,663,437	-0.05(-0.09%)
Nov 07, 2006	60.00	60.30	59.20	59.29	2,619,056	-0.85(-1.41%)
Nov 06, 2006	58.89	60.21	58.77	60.14	3,163,853	+1.62(+2.77%)
Nov 03, 2006	59.23	59.64	58.36	58.52	2,884,389	-0.08(-0.13%)
Nov 02, 2006	58.75	59.00	57.94	58.59	3,001,225	-0.15(-0.26%)
Nov 01, 2006	61.11	61.12	58.39	58.75	6,609,395	-1.89(-3.11%)
Oct 31, 2006	62.10	62.10	60.27	60.63	6,281,915	-1.44(-2.31%)
Oct 30, 2006	62.46	62.48	61.53	62.07	2,544,218	-0.34(-0.55%)
Oct 27, 2006	62.79	63.07	62.32	62.41	3,070,306	-0.81(-1.28%)
Oct 26, 2006	63.06	63.44	62.37	63.22	2,461,923	+0.23(+0.36%)
Oct 25, 2006	61.39	63.07	61.38	63.00	3,140,041	+1.35(+2.19%)
Oct 24, 2006	62.28	62.28	61.55	61.64	2,162,049	-0.21(-0.33%)
Oct 23, 2006	61.99	62.76	61.70	61.85	1,982,674	-0.24(-0.39%)
Oct 20, 2006	62.79	62.90	61.67	62.09	3,454,961	-0.50(-0.81%)
Oct 19, 2006	61.91	63.31	60.77	62.60	5,597,386	+1.37(+2.23%)
Oct 18, 2006	62.37	62.37	60.40	61.23	4,761,873	-0.42(-0.68%)
Oct 17, 2006	61.95	62.22	61.16	61.65	2,230,737	-0.69(-1.10%)
Oct 16, 2006	62.36	62.38	61.84	62.34	1,822,532	-0.05(-0.07%)
Oct 13, 2006	62.48	62.61	62.25	62.38	2,159,825	+0.30(+0.48%)
Oct 12, 2006	61.14	62.10	60.99	62.09	3,424,084	+1.35(+2.23%)
Oct 11, 2006	60.61	61.02	59.46	60.73	4,141,976	-0.64(-1.05%)
Oct 10, 2006	60.92	61.60	60.88	61.38	3,792,777	+0.73(+1.21%)
Oct 09, 2006	60.09	60.74	59.95	60.64	1,478,828	+0.56(+0.93%)
Oct 06, 2006	60.43	60.21	59.28	60.08	1,950,750	-0.34(-0.57%)
Oct 05, 2006	60.60	60.84	59.72	60.43	2,080,670	-0.18(-0.29%)
Oct 04, 2006	59.84	60.61	59.47	60.60	1,444,288	+0.76(+1.28%)
Oct 03, 2006	59.31	60.28	59.26	59.84	2,120,313	+0.75(+1.27%)
Oct 02, 2006	60.38	60.42	58.95	59.09	2,865,942	-1.03(-1.72%)
Sep 29, 2006	61.67	61.67	60.04	60.12	2,694,809	-1.10(-1.80%)
Sep 28, 2006	59.85	61.22	59.85	61.22	4,601,731	+1.32(+2.21%)
Sep 27, 2006	59.54	60.17	59.19	59.90	2,370,600	+0.53(+0.90%)
Sep 26, 2006	59.35	59.67	59.04	59.36	3,076,063	+0.06(+0.10%)
Sep 25, 2006	58.89	59.46	58.51	59.30	2,954,255	+0.49(+0.83%)
Sep 22, 2006	58.85	59.18	58.47	58.81	2,244,606	+0.31(+0.54%)
Sep 21, 2006	59.04	59.49	58.20	58.50	5,043,953	-0.29(-0.49%)
Sep 20, 2006	57.44	58.98	57.44	58.79	3,047,802	+1.40(+2.44%)
Sep 19, 2006	57.63	57.64	56.99	57.39	2,891,193	-0.55(-0.95%)
Sep 18, 2006	58.49	58.78	57.78	57.94	2,527,210	-0.21(-0.37%)
Sep 15, 2006	57.06	58.28	57.06	58.16	4,489,605	+1.24(+2.18%)
Sep 14, 2006	58.00	58.03	56.58	56.92	3,456,139	-0.96(-1.65%)
Sep 13, 2006	58.03	58.23	57.52	57.87	3,920,211	-0.18(-0.30%)
Sep 12, 2006	55.34	58.05	55.31	58.05	5,046,177	+3.12(+5.68%)
Sep 11, 2006	55.11	55.60	54.73	54.93	2,368,507	-0.45(-0.81%)
Sep 08, 2006	55.15	55.44	54.95	55.38	2,675,446	+0.08(+0.15%)
Sep 07, 2006	55.64	56.01	55.08	55.30	2,322,191	-0.36(-0.65%)
Sep 06, 2006	56.82	56.84	55.52	55.66	2,572,217	-1.21(-2.12%)
Sep 05, 2006	56.37	56.89	56.03	56.87	2,269,857	+0.72(+1.28%)
Sep 01, 2006	56.56	56.58	55.86	56.15	2,409,458	+0.28(+0.49%)
Aug 31, 2006	56.08	56.29	55.58	55.87	2,604,664	-0.21(-0.38%)
Aug 30, 2006	55.18	56.55	55.05	56.09	4,670,288	+1.05(+1.90%)
Aug 29, 2006	54.06	55.18	53.97	55.04	4,133,864	+0.79(+1.45%)
Aug 28, 2006	53.62	54.37	53.12	54.25	4,131,771	+0.84(+1.57%)
Aug 25, 2006	54.15	54.19	52.97	53.41	4,460,167	-0.86(-1.58%)
Aug 24, 2006	54.92	55.23	54.15	54.27	2,341,555	-0.72(-1.31%)
Aug 23, 2006	55.18	55.79	54.78	54.99	2,605,972	-0.12(-0.22%)
Aug 22, 2006	55.80	55.93	55.02	55.11	3,191,067	-0.74(-1.33%)
Aug 21, 2006	56.59	56.78	55.85	55.85	1,990,917	-0.93(-1.64%)
Aug 18, 2006	57.48	57.48	56.52	56.78	2,076,745	-0.55(-0.96%)
Aug 17, 2006	56.89	57.47	56.80	57.33	2,748,452	+0.44(+0.78%)
Aug 16, 2006	57.09	57.31	56.30	56.89	2,899,043	+0.41(+0.72%)
Aug 15, 2006	56.18	56.71	56.09	56.48	2,999,132	+0.78(+1.40%)
Aug 14, 2006	55.19	56.03	55.03	55.70	5,049,448	+0.81(+1.48%)
Aug 11, 2006	56.25	56.48	54.86	54.89	6,592,910	-1.21(-2.15%)
Aug 10, 2006	57.06	57.06	56.05	56.10	5,037,542	-0.96(-1.69%)
Aug 09, 2006	59.18	59.52	57.03	57.06	3,886,324	-2.01(-3.40%)
Aug 08, 2006	59.87	60.04	58.72	59.07	3,289,193	-0.88(-1.47%)
Aug 07, 2006	60.04	60.33	59.27	59.95	2,609,636	-0.54(-0.90%)
Aug 04, 2006	62.29	62.87	60.33	60.50	3,805,599	-1.22(-1.98%)
Aug 03, 2006	60.75	61.73	60.34	61.72	4,005,123	+0.97(+1.60%)
Aug 02, 2006	60.50	60.88	60.26	60.75	2,890,539	+0.60(+0.99%)
Aug 01, 2006	60.32	60.38	58.94	60.15	2,866,596	+1.03(+1.75%)
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%)