Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	53.80	54.17	52.72	53.07	3,707,413	+0.34(+0.64%)
Aug 30, 2007	52.80	53.43	52.52	52.73	4,857,237	-0.65(-1.21%)
Aug 29, 2007	52.68	53.63	51.52	53.38	5,834,899	+1.06(+2.02%)
Aug 28, 2007	53.43	53.59	52.06	52.32	7,826,409	-1.76(-3.26%)
Aug 27, 2007	54.09	54.37	53.43	54.09	2,558,076	-0.34(-0.63%)
Aug 24, 2007	54.47	54.65	53.82	54.43	3,602,994	-0.44(-0.79%)
Aug 23, 2007	55.24	55.59	54.05	54.87	4,941,186	-0.07(-0.13%)
Aug 22, 2007	57.29	57.29	54.32	54.94	7,372,912	-1.26(-2.23%)
Aug 21, 2007	55.26	57.16	54.31	56.20	9,893,745	+1.44(+2.62%)
Aug 20, 2007	56.43	57.02	53.68	54.76	6,683,723	-1.67(-2.95%)
Aug 17, 2007	55.81	57.13	53.36	56.43	10,338,184	+3.19(+6.00%)
Aug 16, 2007	51.73	54.07	48.83	53.23	14,458,127	+1.50(+2.90%)
Aug 15, 2007	54.32	54.96	51.22	51.73	12,118,918	-2.44(-4.50%)
Aug 14, 2007	56.47	56.52	53.54	54.17	7,446,882	-2.03(-3.61%)
Aug 13, 2007	56.71	58.10	55.89	56.20	4,273,857	-0.52(-0.91%)
Aug 10, 2007	55.06	56.90	54.41	56.71	6,251,836	+0.90(+1.62%)
Aug 09, 2007	56.63	58.63	55.65	55.81	8,750,720	-2.95(-5.01%)
Aug 08, 2007	57.95	60.56	57.64	58.76	7,603,997	+0.80(+1.39%)
Aug 07, 2007	56.77	58.72	56.21	57.95	6,380,398	+0.30(+0.51%)
Aug 06, 2007	55.51	57.66	53.68	57.66	9,228,786	+2.04(+3.66%)
Aug 03, 2007	56.66	58.44	55.42	55.62	11,977,781	-2.82(-4.82%)
Aug 02, 2007	57.66	59.45	57.53	58.44	6,021,151	+1.02(+1.77%)
Aug 01, 2007	57.86	59.01	55.92	57.42	13,416,371	-0.66(-1.13%)
Jul 31, 2007	61.12	61.69	57.94	58.08	10,717,667	-2.24(-3.71%)
Jul 30, 2007	59.93	61.01	59.18	60.32	5,256,574	+0.39(+0.64%)
Jul 27, 2007	59.88	61.41	59.80	59.93	5,456,824	-0.66(-1.10%)
Jul 26, 2007	60.63	60.96	59.27	60.59	7,660,683	-1.06(-1.72%)
Jul 25, 2007	62.46	62.91	60.64	61.65	6,227,224	-0.20(-0.32%)
Jul 24, 2007	62.81	62.97	61.62	61.85	5,848,093	-2.21(-3.45%)
Jul 23, 2007	64.06	64.53	63.74	64.06	3,280,355	+0.32(+0.50%)
Jul 20, 2007	63.60	64.67	62.79	63.74	9,444,047	+1.76(+2.85%)
Jul 19, 2007	64.08	64.08	61.30	61.97	8,069,568	-0.71(-1.14%)
Jul 18, 2007	62.38	62.93	61.82	62.69	5,991,118	-0.01(-0.01%)
Jul 17, 2007	62.55	63.43	62.22	62.70	3,906,707	+0.16(+0.25%)
Jul 16, 2007	61.60	63.30	61.60	62.54	3,841,227	+0.70(+1.13%)
Jul 13, 2007	61.93	62.31	61.58	61.84	3,212,490	-0.30(-0.48%)
Jul 12, 2007	61.70	62.54	61.25	62.14	5,271,988	+0.89(+1.45%)
Jul 11, 2007	62.58	62.70	60.82	61.25	10,027,000	-0.86(-1.39%)
Jul 10, 2007	64.02	64.16	61.91	62.11	6,784,902	-2.60(-4.02%)
Jul 09, 2007	64.25	65.03	64.15	64.71	2,538,952	+0.20(+0.31%)
Jul 06, 2007	64.04	64.76	63.89	64.52	2,365,101	+0.48(+0.74%)
Jul 05, 2007	64.40	64.58	63.85	64.04	2,749,611	-0.75(-1.15%)
Jul 03, 2007	64.70	65.20	64.70	64.79	1,326,130	+0.16(+0.24%)
Jul 02, 2007	65.05	65.05	64.04	64.63	2,535,291	+0.25(+0.40%)
Jun 29, 2007	65.39	66.40	63.98	64.38	4,787,776	-1.01(-1.54%)
Jun 28, 2007	66.27	66.45	65.10	65.39	5,094,208	+0.71(+1.10%)
Jun 27, 2007	64.59	64.72	63.52	64.67	5,072,532	-0.01(-0.01%)
Jun 26, 2007	65.33	65.37	64.04	64.68	6,195,430	-0.48(-0.74%)
Jun 25, 2007	66.01	66.18	65.08	65.17	3,718,938	-0.52(-0.79%)
Jun 22, 2007	66.17	66.63	65.52	65.68	4,381,567	-0.71(-1.08%)
Jun 21, 2007	66.04	66.82	65.32	66.40	3,683,288	+0.35(+0.53%)
Jun 20, 2007	66.48	67.38	66.04	66.04	3,692,061	-0.96(-1.43%)
Jun 19, 2007	67.18	67.51	66.57	67.00	3,143,649	-0.17(-0.26%)
Jun 18, 2007	66.40	67.34	66.19	67.18	3,525,990	+0.90(+1.36%)
Jun 15, 2007	66.39	67.00	66.25	66.27	4,916,574	+0.27(+0.41%)
Jun 14, 2007	66.11	66.58	65.91	66.00	3,142,187	-0.18(-0.27%)
Jun 13, 2007	65.50	66.18	64.98	66.18	3,262,080	+0.77(+1.18%)
Jun 12, 2007	65.43	66.04	65.32	65.41	4,132,276	-0.71(-1.08%)
Jun 11, 2007	65.66	66.35	65.34	66.13	3,503,187	+0.48(+0.73%)
Jun 08, 2007	65.30	65.65	64.81	65.65	3,648,910	+0.33(+0.50%)
Jun 07, 2007	65.24	65.77	65.08	65.32	6,159,118	-0.02(-0.03%)
Jun 06, 2007	65.20	65.61	64.88	65.34	4,556,058	-0.22(-0.34%)
Jun 05, 2007	65.25	65.82	64.93	65.56	3,294,604	-0.02(-0.03%)
Jun 04, 2007	65.58	65.99	65.45	65.58	2,586,800	-0.21(-0.31%)
Jun 01, 2007	65.57	66.04	65.36	65.78	4,121,920	+0.30(+0.46%)
May 31, 2007	65.66	66.05	65.13	65.48	3,601,775	-0.18(-0.27%)
May 30, 2007	65.47	65.73	64.30	65.66	2,838,635	+0.19(+0.29%)
May 29, 2007	64.67	65.62	64.45	65.47	3,056,532	+0.81(+1.26%)
May 25, 2007	64.51	64.74	63.94	64.66	2,169,521	+0.18(+0.28%)
May 24, 2007	65.78	65.86	64.39	64.48	4,062,820	-0.99(-1.52%)
May 23, 2007	64.56	65.78	64.56	65.47	5,311,394	+0.94(+1.46%)
May 22, 2007	64.28	64.82	63.65	64.53	2,354,736	+0.57(+0.90%)
May 21, 2007	63.37	64.11	63.25	63.95	2,621,603	+0.39(+0.62%)
May 18, 2007	63.09	63.69	63.09	63.56	3,003,409	+0.46(+0.73%)
May 17, 2007	63.18	63.43	62.96	63.10	3,698,396	-0.08(-0.13%)
May 16, 2007	63.58	63.58	62.97	63.18	3,512,222	+0.16(+0.25%)
May 15, 2007	63.26	63.87	62.90	63.02	3,949,513	-0.24(-0.38%)
May 14, 2007	63.36	63.44	62.65	63.26	3,378,548	-0.10(-0.16%)
May 11, 2007	62.99	63.44	62.75	63.36	3,553,039	+0.86(+1.38%)
May 10, 2007	62.13	63.40	61.42	62.50	6,311,636	+0.69(+1.12%)
May 09, 2007	61.72	62.23	61.46	61.81	2,371,292	-0.07(-0.11%)
May 08, 2007	61.14	62.01	60.96	61.88	2,953,991	+0.07(+0.11%)
May 07, 2007	61.14	61.83	61.01	61.81	3,606,548	+0.72(+1.18%)
May 04, 2007	61.47	61.54	60.84	61.09	3,043,470	-0.06(-0.09%)
May 03, 2007	60.86	61.34	60.68	61.14	2,522,741	+0.29(+0.47%)
May 02, 2007	60.69	61.04	60.37	60.86	4,253,875	+0.34(+0.56%)
May 01, 2007	60.96	61.10	60.08	60.52	4,758,027	-0.43(-0.70%)
Apr 30, 2007	61.55	62.10	60.91	60.95	4,334,951	-0.53(-0.87%)
Apr 27, 2007	61.34	61.87	60.63	61.48	5,064,517	-0.48(-0.77%)
Apr 26, 2007	60.36	62.32	60.33	61.96	7,539,569	+1.26(+2.08%)
Apr 25, 2007	59.71	60.82	59.32	60.69	7,229,181	+1.63(+2.75%)
Apr 24, 2007	58.09	59.08	57.89	59.07	7,693,104	+1.40(+2.43%)
Apr 23, 2007	59.46	59.46	57.65	57.66	11,385,233	-2.08(-3.49%)
Apr 20, 2007	60.36	61.05	58.74	59.75	18,946,302	-3.73(-5.87%)
Apr 19, 2007	63.20	64.14	62.88	63.48	5,092,064	-0.28(-0.44%)
Apr 18, 2007	63.30	64.17	62.79	63.75	4,371,940	+0.46(+0.73%)
Apr 17, 2007	63.03	63.52	62.48	63.30	4,451,676	+0.66(+1.06%)
Apr 16, 2007	61.86	63.11	61.76	62.63	3,675,003	+1.03(+1.67%)
Apr 13, 2007	60.65	61.64	60.64	61.60	4,612,477	+1.01(+1.67%)
Apr 12, 2007	60.33	60.72	60.12	60.59	2,998,775	-0.07(-0.12%)
Apr 11, 2007	60.60	61.10	60.46	60.67	3,985,642	-0.07(-0.12%)
Apr 10, 2007	60.27	60.87	60.02	60.74	2,989,884	+0.48(+0.79%)
Apr 09, 2007	60.25	60.48	59.96	60.27	2,536,629	+0.06(+0.10%)
Apr 05, 2007	60.13	60.31	59.48	60.21	5,507,465	+0.07(+0.11%)
Apr 04, 2007	61.12	61.17	59.98	60.14	5,448,025	-0.89(-1.45%)
Apr 03, 2007	60.71	61.68	60.53	61.03	5,084,229	+0.65(+1.07%)
Apr 02, 2007	61.74	61.74	60.26	60.38	30,906,608	-1.55(-2.50%)
Mar 30, 2007	61.86	62.39	61.61	61.93	2,527,128	-0.16(-0.25%)
Mar 29, 2007	62.44	62.63	61.72	62.09	2,144,075	+0.13(+0.21%)
Mar 28, 2007	62.56	62.56	61.57	61.96	4,339,652	-0.94(-1.50%)
Mar 27, 2007	63.15	63.40	62.82	62.90	3,801,475	-0.66(-1.03%)
Mar 26, 2007	63.96	64.21	62.89	63.56	3,708,387	-0.37(-0.58%)
Mar 23, 2007	63.82	64.16	63.58	63.93	3,236,127	+0.11(+0.17%)
Mar 22, 2007	63.94	64.71	63.25	63.82	2,702,580	-0.25(-0.40%)
Mar 21, 2007	62.48	64.72	62.31	64.07	4,310,531	+1.53(+2.44%)
Mar 20, 2007	62.07	62.61	61.76	62.55	3,035,209	+0.47(+0.75%)
Mar 19, 2007	61.69	62.28	61.24	62.08	4,631,829	+0.57(+0.92%)
Mar 16, 2007	62.68	62.80	61.23	61.51	4,382,540	-0.82(-1.32%)
Mar 15, 2007	61.73	62.91	61.56	62.33	3,303,400	+0.61(+0.98%)
Mar 14, 2007	61.36	61.97	60.27	61.73	5,668,340	+0.38(+0.62%)
Mar 13, 2007	62.52	62.37	61.19	61.35	5,412,350	-1.17(-1.88%)
Mar 12, 2007	62.59	63.11	62.46	62.52	2,455,850	-0.67(-1.06%)
Mar 09, 2007	63.40	63.63	62.54	63.20	4,208,793	+0.29(+0.46%)
Mar 08, 2007	62.06	63.48	61.97	62.91	4,661,315	+1.51(+2.46%)
Mar 07, 2007	62.06	62.25	61.38	61.40	3,330,677	-0.86(-1.38%)
Mar 06, 2007	62.38	62.62	61.30	62.26	3,292,296	+1.22(+2.00%)
Mar 05, 2007	62.38	63.39	60.94	61.04	5,804,316	-1.98(-3.14%)
Mar 02, 2007	62.87	63.55	62.50	63.02	3,942,812	-0.30(-0.48%)
Mar 01, 2007	61.84	63.57	61.56	63.32	4,312,207	+0.10(+0.16%)
Feb 28, 2007	63.30	64.24	62.20	63.22	5,187,429	-0.08(-0.13%)
Feb 27, 2007	65.25	65.57	62.63	63.30	5,829,416	-2.62(-3.97%)
Feb 26, 2007	66.08	66.59	65.26	65.92	3,950,373	-0.13(-0.20%)
Feb 23, 2007	67.65	67.65	65.58	66.05	4,167,245	-1.50(-2.22%)
Feb 22, 2007	67.66	67.67	67.19	67.55	3,181,542	+0.02(+0.02%)
Feb 21, 2007	66.89	67.63	66.67	67.54	4,321,132	+0.11(+0.17%)
Feb 20, 2007	67.15	67.62	66.96	67.42	2,223,863	+0.07(+0.10%)
Feb 16, 2007	67.38	67.65	67.05	67.36	4,139,465	-0.23(-0.34%)
Feb 15, 2007	67.29	67.71	66.68	67.59	3,810,247	+0.39(+0.59%)
Feb 14, 2007	67.38	67.82	67.04	67.19	3,252,091	+0.07(+0.11%)
Feb 13, 2007	66.97	67.64	66.89	67.12	2,689,970	+0.23(+0.34%)
Feb 12, 2007	66.96	67.44	66.30	66.89	3,242,227	-0.42(-0.62%)
Feb 09, 2007	67.87	68.22	66.73	67.31	3,286,814	-0.63(-0.93%)
Feb 08, 2007	68.15	68.27	66.49	67.94	4,220,977	-0.68(-0.99%)
Feb 07, 2007	67.87	68.81	67.12	68.62	3,853,745	+0.76(+1.11%)
Feb 06, 2007	66.97	68.00	66.82	67.87	5,054,621	+0.86(+1.29%)
Feb 05, 2007	66.13	67.19	65.88	67.00	4,275,685	+0.68(+1.03%)
Feb 02, 2007	65.63	66.68	65.39	66.32	6,345,174	+0.89(+1.37%)
Feb 01, 2007	65.99	66.01	65.21	65.43	3,411,214	-0.56(-0.85%)
Jan 31, 2007	65.49	66.26	64.81	65.99	3,650,756	+0.21(+0.31%)
Jan 30, 2007	64.65	65.99	64.22	65.78	4,119,970	+1.15(+1.78%)
Jan 29, 2007	65.08	65.24	64.21	64.63	2,535,657	-0.59(-0.91%)
Jan 26, 2007	65.25	65.49	64.71	65.22	3,308,867	+0.65(+1.00%)
Jan 25, 2007	65.86	65.99	64.27	64.58	4,084,758	-1.28(-1.94%)
Jan 24, 2007	65.66	65.89	65.28	65.86	3,250,261	+0.16(+0.24%)
Jan 23, 2007	65.14	65.73	64.91	65.70	4,660,949	+0.87(+1.34%)
Jan 22, 2007	64.66	65.42	64.33	64.83	4,844,322	+0.09(+0.14%)
Jan 19, 2007	63.52	64.84	63.11	64.74	8,890,822	+2.51(+4.04%)
Jan 18, 2007	63.44	63.65	62.02	62.23	4,013,236	-0.58(-0.93%)
Jan 17, 2007	62.51	63.31	62.29	62.81	3,515,024	+0.28(+0.45%)
Jan 16, 2007	63.22	63.23	62.33	62.53	4,443,583	-0.68(-1.08%)
Jan 12, 2007	62.37	63.38	62.35	63.21	3,435,461	+0.85(+1.36%)
Jan 11, 2007	62.13	62.46	61.92	62.37	3,892,613	+0.24(+0.38%)
Jan 10, 2007	62.78	62.81	61.80	62.13	3,459,708	-0.76(-1.21%)
Jan 09, 2007	63.75	63.77	62.62	62.89	2,546,013	-0.66(-1.03%)
Jan 08, 2007	63.39	63.58	62.78	63.55	2,459,871	+0.22(+0.35%)
Jan 05, 2007	63.33	63.61	62.79	63.33	2,636,542	+0.00(+0.00%)
Jan 04, 2007	63.58	63.79	62.89	63.33	1,780,601	-0.07(-0.12%)
Jan 03, 2007	63.25	63.81	62.88	63.40	3,712,530	+0.35(+0.56%)
Dec 29, 2006	64.07	64.18	63.05	63.05	2,265,533	-1.03(-1.61%)
Dec 28, 2006	64.02	64.22	63.83	64.08	2,397,000	-0.12(-0.19%)
Dec 27, 2006	64.04	64.30	63.51	64.21	2,190,600	+0.17(+0.27%)
Dec 26, 2006	63.32	64.26	63.20	64.03	2,293,191	+0.51(+0.80%)
Dec 22, 2006	63.63	63.63	62.92	63.52	1,672,770	-0.10(-0.15%)
Dec 21, 2006	63.49	63.97	63.33	63.62	2,962,957	+0.13(+0.21%)
Dec 20, 2006	62.80	63.52	62.79	63.49	2,093,126	+0.52(+0.82%)
Dec 19, 2006	63.20	63.76	62.79	62.97	2,896,675	-0.24(-0.38%)
Dec 18, 2006	62.79	63.48	62.79	63.21	3,011,085	+0.34(+0.54%)
Dec 15, 2006	63.61	63.81	62.82	62.88	3,148,035	-0.53(-0.83%)
Dec 14, 2006	63.07	63.89	62.93	63.40	3,021,198	+0.14(+0.22%)
Dec 13, 2006	63.44	63.66	62.96	63.26	2,440,498	+0.53(+0.85%)
Dec 12, 2006	62.46	63.33	62.42	62.73	3,402,198	-0.07(-0.12%)
Dec 11, 2006	62.53	63.07	62.42	62.80	3,937,572	+0.28(+0.45%)
Dec 08, 2006	62.79	62.85	62.17	62.52	3,562,542	-0.31(-0.50%)
Dec 07, 2006	63.66	64.30	62.79	62.84	5,024,770	-0.84(-1.31%)
Dec 06, 2006	63.82	63.93	62.84	63.67	5,078,137	-0.28(-0.44%)
Dec 05, 2006	64.03	64.15	63.29	63.95	6,738,724	-0.20(-0.31%)
Dec 04, 2006	64.02	64.62	63.98	64.15	4,224,389	+0.43(+0.67%)
Dec 01, 2006	63.33	64.12	63.20	63.72	3,389,892	-0.20(-0.31%)
Nov 30, 2006	63.85	64.02	63.12	63.92	9,048,242	+0.46(+0.72%)
Nov 29, 2006	63.18	64.02	62.76	63.46	6,126,223	+1.57(+2.53%)
Nov 28, 2006	61.16	61.97	60.93	61.89	3,948,904	+0.19(+0.31%)
Nov 27, 2006	62.09	62.09	61.06	61.70	3,983,141	-0.18(-0.29%)
Nov 24, 2006	61.60	62.01	61.45	61.88	683,656	-0.18(-0.29%)
Nov 22, 2006	61.92	62.06	61.56	62.06	1,972,258	+0.53(+0.85%)
Nov 21, 2006	61.64	62.09	61.36	61.54	2,038,662	+0.01(+0.01%)
Nov 20, 2006	61.97	62.50	61.46	61.53	2,295,384	-0.44(-0.70%)
Nov 17, 2006	61.72	62.42	60.73	61.97	3,922,099	-0.08(-0.13%)
Nov 16, 2006	63.35	63.62	61.74	62.05	4,907,802	-1.22(-1.93%)
Nov 15, 2006	63.20	63.40	62.79	63.27	2,819,062	+0.03(+0.05%)
Nov 14, 2006	63.61	63.83	62.65	63.24	2,844,405	-0.37(-0.58%)
Nov 13, 2006	63.61	64.24	63.44	63.61	1,441,027	-0.02(-0.03%)
Nov 10, 2006	62.93	63.72	62.91	63.62	2,119,322	+0.90(+1.44%)
Nov 09, 2006	63.81	63.88	62.56	62.72	3,448,133	-0.89(-1.39%)
Nov 08, 2006	63.40	63.66	62.97	63.61	1,549,101	-0.06(-0.09%)
Nov 07, 2006	64.43	64.75	63.57	63.66	2,439,036	-0.91(-1.41%)
Nov 06, 2006	63.24	64.65	63.11	64.58	2,946,387	+1.74(+2.77%)
Nov 03, 2006	63.61	64.04	62.66	62.84	2,686,132	-0.08(-0.13%)
Nov 02, 2006	63.08	63.35	62.21	62.92	2,794,937	-0.16(-0.26%)
Nov 01, 2006	65.62	65.63	62.70	63.08	6,155,100	-2.03(-3.11%)
Oct 31, 2006	66.68	66.68	64.71	65.11	5,850,129	-1.54(-2.32%)
Oct 30, 2006	67.07	67.09	66.07	66.65	2,369,342	-0.37(-0.55%)
Oct 27, 2006	67.42	67.73	66.91	67.02	2,859,269	-0.87(-1.28%)
Oct 26, 2006	67.71	68.12	66.97	67.89	2,292,703	+0.25(+0.36%)
Oct 25, 2006	65.92	67.73	65.90	67.64	2,924,211	+1.45(+2.19%)
Oct 24, 2006	66.87	66.87	66.09	66.19	2,013,441	-0.22(-0.33%)
Oct 23, 2006	66.56	67.39	66.25	66.41	1,846,396	-0.26(-0.39%)
Oct 20, 2006	67.42	67.55	66.22	66.68	3,217,485	-0.54(-0.81%)
Oct 19, 2006	66.48	67.98	65.26	67.22	5,212,651	+1.47(+2.23%)
Oct 18, 2006	66.97	66.97	64.86	65.75	4,434,567	-0.45(-0.68%)
Oct 17, 2006	66.52	66.81	65.68	66.20	2,077,408	-0.74(-1.10%)
Oct 16, 2006	66.96	66.99	66.41	66.94	1,697,261	-0.05(-0.07%)
Oct 13, 2006	67.09	67.23	66.84	66.99	2,011,370	+0.32(+0.48%)
Oct 12, 2006	65.65	66.68	65.49	66.67	3,188,731	+1.45(+2.23%)
Oct 11, 2006	65.08	65.52	63.85	65.22	3,857,278	-0.69(-1.05%)
Oct 10, 2006	65.41	66.15	65.37	65.90	3,532,082	+0.79(+1.21%)
Oct 09, 2006	64.53	65.22	64.37	65.12	1,377,181	+0.60(+0.93%)
Oct 06, 2006	64.90	64.65	63.66	64.52	1,816,666	-0.37(-0.57%)
Oct 05, 2006	65.08	65.33	64.12	64.89	1,937,655	-0.19(-0.29%)
Oct 04, 2006	64.26	65.08	63.86	65.08	1,345,015	+0.82(+1.28%)
Oct 03, 2006	63.69	64.73	63.63	64.26	1,974,573	+0.80(+1.27%)
Oct 02, 2006	64.84	64.88	63.30	63.45	2,668,952	-1.11(-1.72%)
Sep 29, 2006	66.22	66.22	64.47	64.56	2,509,582	-1.18(-1.80%)
Sep 28, 2006	64.27	65.74	64.27	65.74	4,285,432	+1.42(+2.21%)
Sep 27, 2006	63.94	64.61	63.56	64.32	2,207,658	+0.57(+0.90%)
Sep 26, 2006	63.73	64.07	63.40	63.75	2,864,630	+0.07(+0.10%)
Sep 25, 2006	63.24	63.84	62.83	63.68	2,751,195	+0.53(+0.83%)
Sep 22, 2006	63.20	63.55	62.79	63.16	2,090,324	+0.34(+0.54%)
Sep 21, 2006	63.40	63.88	62.50	62.82	4,697,258	-0.31(-0.49%)
Sep 20, 2006	61.68	63.34	61.68	63.13	2,838,313	+1.50(+2.44%)
Sep 19, 2006	61.88	61.89	61.19	61.63	2,692,468	-0.59(-0.95%)
Sep 18, 2006	62.81	63.11	62.05	62.22	2,353,503	-0.23(-0.37%)
Sep 15, 2006	61.27	62.58	61.27	62.45	4,181,013	+1.33(+2.18%)
Sep 14, 2006	62.28	62.32	60.75	61.12	3,218,582	-1.03(-1.65%)
Sep 13, 2006	62.32	62.52	61.76	62.15	3,650,756	-0.19(-0.30%)
Sep 12, 2006	59.42	62.33	59.39	62.33	4,699,330	+3.35(+5.68%)
Sep 11, 2006	59.17	59.70	58.77	58.99	2,205,708	-0.48(-0.81%)
Sep 08, 2006	59.22	59.54	59.01	59.47	2,491,550	+0.09(+0.15%)
Sep 07, 2006	59.75	60.14	59.15	59.38	2,162,576	-0.39(-0.65%)
Sep 06, 2006	61.01	61.04	59.62	59.77	2,395,416	-1.30(-2.12%)
Sep 05, 2006	60.53	61.09	60.17	61.06	2,113,839	+0.77(+1.28%)