Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.14	41.39	40.17	40.51	17,749,764	-0.47(-1.14%)
Apr 29, 2008	41.04	41.85	40.43	40.98	8,242,903	-0.16(-0.39%)
Apr 28, 2008	39.13	41.72	38.44	41.14	16,379,765	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.91	8,548,165	+1.88(+5.08%)
Apr 24, 2008	35.07	37.22	35.06	37.03	8,547,386	+1.90(+5.41%)
Apr 23, 2008	35.66	35.77	34.41	35.13	9,416,133	-0.32(-0.89%)
Apr 22, 2008	36.34	36.57	35.13	35.45	8,933,944	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.58	11,180,919	+0.50(+1.38%)
Apr 18, 2008	38.19	38.98	35.79	36.08	20,147,548	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.73	37.25	15,305,524	+1.90(+5.38%)
Apr 16, 2008	36.11	36.21	35.08	35.35	14,401,811	+0.21(+0.61%)
Apr 15, 2008	36.19	37.30	35.07	35.14	12,705,061	-0.88(-2.44%)
Apr 14, 2008	36.50	36.69	35.57	36.01	10,298,024	-0.90(-2.44%)
Apr 11, 2008	36.78	38.25	36.60	36.92	11,720,416	-1.01(-2.66%)
Apr 10, 2008	37.99	38.75	37.23	37.93	12,782,526	-0.77(-1.99%)
Apr 09, 2008	40.83	40.89	38.30	38.70	13,080,930	-2.20(-5.38%)
Apr 08, 2008	39.97	41.27	39.55	40.90	8,348,301	+0.34(+0.85%)
Apr 07, 2008	39.74	42.02	39.52	40.55	11,392,683	+1.37(+3.49%)
Apr 04, 2008	40.13	40.70	38.92	39.19	10,366,836	-1.31(-3.25%)
Apr 03, 2008	39.32	40.65	39.04	40.50	10,002,278	-0.15(-0.36%)
Apr 02, 2008	41.02	42.04	40.13	40.65	9,339,036	-0.23(-0.56%)
Apr 01, 2008	38.61	40.94	38.61	40.88	10,720,023	+3.26(+8.65%)
Mar 31, 2008	37.28	38.36	36.69	37.62	6,953,271	+0.18(+0.47%)
Mar 28, 2008	38.91	39.26	37.15	37.44	8,623,657	-1.13(-2.93%)
Mar 27, 2008	39.60	40.11	38.09	38.58	10,780,993	-0.60(-1.52%)
Mar 26, 2008	39.69	40.11	38.98	39.17	11,626,712	-1.38(-3.39%)
Mar 25, 2008	40.36	41.28	38.99	40.55	13,517,770	-0.99(-2.39%)
Mar 24, 2008	41.51	43.90	40.59	41.54	13,876,278	+0.84(+2.07%)
Mar 21, 2008	37.77	41.24	37.77	40.70	17,681,384	+0.00(+0.00%)
Mar 20, 2008	37.77	41.24	37.77	40.70	17,681,384	+2.90(+7.66%)
Mar 19, 2008	39.48	41.62	37.46	37.80	15,950,609	-1.55(-3.94%)
Mar 18, 2008	37.61	39.42	36.94	39.35	18,348,344	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.27	15,956,531	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.58	14,746,818	-1.28(-3.39%)
Mar 13, 2008	35.54	38.34	34.94	37.86	22,543,682	+1.44(+3.97%)
Mar 12, 2008	35.44	38.80	35.44	36.42	23,192,018	+0.71(+1.99%)
Mar 11, 2008	34.28	35.73	32.55	35.71	18,913,140	+4.17(+13.23%)
Mar 10, 2008	33.24	33.40	31.15	31.54	11,329,547	-1.61(-4.84%)
Mar 07, 2008	32.16	33.95	31.87	33.14	12,889,456	+0.66(+2.02%)
Mar 06, 2008	33.40	33.67	32.36	32.48	10,504,857	-1.39(-4.11%)
Mar 05, 2008	35.01	35.64	33.62	33.87	9,626,180	-0.84(-2.42%)
Mar 04, 2008	34.11	35.11	32.98	34.72	15,146,360	+0.34(+1.00%)
Mar 03, 2008	35.07	35.69	34.20	34.37	12,474,675	-0.81(-2.30%)
Feb 29, 2008	36.67	36.92	34.96	35.18	8,803,165	-1.83(-4.94%)
Feb 28, 2008	37.89	38.02	36.83	37.01	5,708,605	-1.08(-2.83%)
Feb 27, 2008	37.45	38.90	37.18	38.09	6,543,301	-0.08(-0.22%)
Feb 26, 2008	36.85	38.80	36.13	38.17	11,604,130	+1.07(+2.88%)
Feb 25, 2008	36.57	37.42	35.37	37.10	7,232,455	+0.47(+1.29%)
Feb 22, 2008	36.59	36.86	35.15	36.63	10,080,345	+0.18(+0.50%)
Feb 21, 2008	38.14	38.55	36.27	36.44	6,637,806	-1.26(-3.35%)
Feb 20, 2008	36.34	38.09	36.31	37.70	9,319,358	+0.97(+2.64%)
Feb 19, 2008	37.06	37.34	36.00	36.73	7,164,953	+0.31(+0.84%)
Feb 18, 2008	36.17	36.53	35.54	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.17	36.53	35.54	36.43	8,293,365	+0.05(+0.15%)
Feb 14, 2008	37.06	37.81	36.08	36.37	7,535,674	-1.14(-3.04%)
Feb 13, 2008	36.92	37.64	36.06	37.51	7,594,827	+1.25(+3.44%)
Feb 12, 2008	36.30	37.66	35.61	36.27	14,039,649	+0.48(+1.35%)
Feb 11, 2008	37.49	37.66	35.27	35.79	13,941,817	-1.65(-4.41%)
Feb 08, 2008	37.78	38.96	36.20	37.44	12,546,781	-0.86(-2.24%)
Feb 07, 2008	37.22	38.80	36.22	38.29	20,049,990	+0.41(+1.09%)
Feb 06, 2008	38.71	40.33	37.73	37.88	11,168,678	-0.49(-1.27%)
Feb 05, 2008	38.77	39.95	38.19	38.37	10,760,869	-1.87(-4.65%)
Feb 04, 2008	42.46	42.47	39.87	40.24	12,766,632	-3.30(-7.58%)
Feb 01, 2008	42.37	44.09	42.07	43.54	17,071,030	+1.80(+4.30%)
Jan 31, 2008	38.74	42.72	37.63	41.75	20,700,084	+2.31(+5.85%)
Jan 30, 2008	39.31	41.37	38.28	39.44	17,029,204	-0.07(-0.17%)
Jan 29, 2008	38.45	39.97	37.76	39.51	12,796,466	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,180,996	+2.63(+7.40%)
Jan 25, 2008	36.98	37.67	34.78	35.55	17,330,682	-0.95(-2.60%)
Jan 24, 2008	35.92	38.02	33.81	36.50	24,622,760	+2.71(+8.03%)
Jan 23, 2008	29.63	34.18	28.73	33.78	21,761,468	+3.36(+11.03%)
Jan 22, 2008	28.59	31.62	28.59	30.43	16,550,165	+0.10(+0.33%)
Jan 21, 2008	31.67	32.67	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.67	29.95	30.33	16,263,840	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.38	16,759,483	-1.90(-5.70%)
Jan 16, 2008	31.96	33.92	31.42	33.28	16,515,704	+1.18(+3.67%)
Jan 15, 2008	31.58	32.39	31.41	32.10	17,003,950	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.18	32.92	9,897,590	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.55	17,388,762	-0.25(-0.77%)
Jan 10, 2008	30.89	33.82	29.69	32.80	35,317,492	-0.33(-0.99%)
Jan 09, 2008	32.88	33.53	31.51	33.13	14,060,548	+0.12(+0.37%)
Jan 08, 2008	36.06	36.50	32.56	33.01	13,252,074	-2.80(-7.81%)
Jan 07, 2008	35.28	36.70	34.55	35.81	8,210,196	+0.67(+1.91%)
Jan 04, 2008	34.98	35.33	34.18	35.14	7,295,894	-0.54(-1.50%)
Jan 03, 2008	36.49	36.67	35.36	35.67	4,596,118	-0.52(-1.44%)
Jan 02, 2008	36.50	37.28	35.28	36.19	7,390,883	+0.07(+0.19%)
Jan 01, 2008	35.35	36.68	34.47	36.12	0	+0.00(+0.00%)
Dec 31, 2007	35.35	36.68	34.47	36.12	5,231,508	+0.53(+1.48%)
Dec 28, 2007	35.69	36.21	35.28	35.59	4,181,263	-0.09(-0.26%)
Dec 27, 2007	36.19	36.41	35.66	35.69	4,286,730	-0.88(-2.40%)
Dec 26, 2007	36.40	36.77	36.05	36.57	2,773,205	-0.28(-0.77%)
Dec 24, 2007	36.32	37.18	36.32	36.85	2,461,184	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.44	7,246,628	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.30	35.09	6,115,645	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.92	35.16	4,569,803	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.55	35.54	10,015,832	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,734,698	-1.18(-3.26%)
Dec 14, 2007	36.43	36.96	36.04	36.08	8,137,746	-1.08(-2.90%)
Dec 13, 2007	36.23	37.29	35.11	37.15	11,044,802	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.98	36.89	13,982,814	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.16	9,927,261	-1.64(-4.11%)
Dec 10, 2007	38.09	39.85	38.09	39.80	8,866,755	+1.73(+4.56%)
Dec 07, 2007	38.30	38.86	37.57	38.06	11,464,785	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.07	6,913,769	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.16	9,080,088	+0.02(+0.06%)
Dec 04, 2007	38.59	38.96	37.58	38.14	4,547,957	-0.76(-1.95%)
Dec 03, 2007	41.28	41.46	38.45	38.90	8,565,501	-1.85(-4.54%)
Nov 30, 2007	41.35	43.53	40.41	40.75	12,396,157	+1.06(+2.68%)
Nov 29, 2007	40.76	40.76	39.19	39.68	5,480,278	-1.29(-3.15%)
Nov 28, 2007	38.45	41.02	38.41	40.98	8,775,002	+3.39(+9.03%)
Nov 27, 2007	37.87	38.28	36.62	37.58	7,896,563	-0.02(-0.06%)
Nov 26, 2007	39.80	39.82	37.52	37.60	6,732,584	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,326,246	+1.73(+4.54%)
Nov 21, 2007	38.38	39.24	37.32	38.07	8,514,575	-0.71(-1.83%)
Nov 20, 2007	39.36	39.59	37.62	38.78	11,085,472	-0.58(-1.48%)
Nov 19, 2007	40.21	40.45	38.48	39.36	7,870,507	-1.18(-2.92%)
Nov 16, 2007	40.63	41.25	39.79	40.55	6,545,390	+0.20(+0.49%)
Nov 15, 2007	42.01	42.01	40.13	40.35	9,304,023	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.64	42.33	8,128,226	-1.18(-2.72%)
Nov 13, 2007	41.92	43.60	41.73	43.51	7,543,710	+2.03(+4.90%)
Nov 12, 2007	40.66	42.79	40.13	41.48	9,227,028	+0.01(+0.02%)
Nov 09, 2007	39.17	42.62	38.48	41.47	14,967,986	+1.04(+2.57%)
Nov 08, 2007	38.89	41.37	38.55	40.43	20,068,540	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.25	38.38	24,591,834	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.45	12,210,706	-0.81(-1.75%)
Nov 05, 2007	45.86	46.88	45.09	46.26	5,800,899	-0.49(-1.05%)
Nov 02, 2007	47.77	47.99	45.94	46.75	10,131,081	-0.86(-1.80%)
Nov 01, 2007	49.07	49.18	47.28	47.61	9,323,699	-2.52(-5.03%)
Oct 31, 2007	50.81	51.81	48.79	50.13	5,530,927	+0.28(+0.55%)
Oct 30, 2007	50.14	50.25	49.41	49.86	3,551,779	-0.50(-1.00%)
Oct 29, 2007	49.59	51.74	49.22	50.36	7,201,057	+1.14(+2.31%)
Oct 26, 2007	48.57	49.39	47.30	49.22	5,976,156	+1.86(+3.94%)
Oct 25, 2007	48.55	49.17	46.52	47.36	9,566,791	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.55	48.71	8,658,309	+1.28(+2.69%)
Oct 23, 2007	48.89	49.68	46.72	47.43	6,989,102	-0.66(-1.38%)
Oct 22, 2007	46.74	48.99	46.62	48.10	6,692,475	+0.19(+0.40%)
Oct 19, 2007	49.77	50.13	47.70	47.91	9,060,702	-2.54(-5.03%)
Oct 18, 2007	50.39	50.76	49.26	50.45	7,084,849	-0.69(-1.35%)
Oct 17, 2007	51.79	51.85	49.91	51.13	4,422,617	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.93	51.20	3,874,549	-1.17(-2.23%)
Oct 15, 2007	53.98	54.21	51.74	52.37	5,196,786	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,572,293	-0.77(-1.40%)
Oct 11, 2007	54.36	56.09	54.36	54.95	5,703,022	+0.81(+1.50%)
Oct 10, 2007	54.72	55.00	53.72	54.14	2,956,113	-0.90(-1.64%)
Oct 09, 2007	54.50	55.06	53.88	55.04	3,460,064	+0.58(+1.07%)
Oct 08, 2007	55.05	55.25	54.30	54.46	3,259,395	-1.29(-2.32%)
Oct 05, 2007	55.03	56.22	54.65	55.75	4,240,483	+1.44(+2.66%)
Oct 04, 2007	53.78	54.99	53.74	54.30	4,359,293	+0.57(+1.07%)
Oct 03, 2007	53.07	53.91	52.29	53.73	7,056,197	+0.75(+1.41%)
Oct 02, 2007	52.34	54.08	52.33	52.98	3,674,568	+0.76(+1.46%)
Oct 01, 2007	50.44	52.50	50.28	52.22	3,593,123	+1.44(+2.85%)
Sep 28, 2007	51.04	51.19	50.48	50.77	3,146,714	-0.28(-0.55%)
Sep 27, 2007	51.21	51.77	50.83	51.06	2,833,364	+0.54(+1.06%)
Sep 26, 2007	50.45	50.89	49.84	50.52	3,602,399	+0.18(+0.36%)
Sep 25, 2007	50.75	50.75	49.35	50.34	6,256,402	-0.70(-1.36%)
Sep 24, 2007	52.58	52.77	51.00	51.03	5,941,583	-1.72(-3.26%)
Sep 21, 2007	53.14	53.24	52.10	52.75	7,349,136	-0.28(-0.53%)
Sep 20, 2007	54.25	54.23	53.00	53.04	4,830,801	-1.22(-2.24%)
Sep 19, 2007	53.50	55.36	53.32	54.25	6,319,857	+0.96(+1.79%)
Sep 18, 2007	49.86	53.62	49.89	53.30	7,939,857	+3.43(+6.88%)
Sep 17, 2007	49.73	50.36	49.12	49.86	4,410,450	-0.66(-1.32%)
Sep 14, 2007	50.25	50.71	49.52	50.53	3,734,464	-0.23(-0.45%)
Sep 13, 2007	49.78	50.90	49.78	50.76	4,454,410	+1.02(+2.06%)
Sep 12, 2007	48.75	50.19	48.24	49.73	4,815,254	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.15	48.98	4,448,232	+0.99(+2.05%)
Sep 10, 2007	48.15	48.55	47.54	47.99	5,215,216	+0.07(+0.14%)
Sep 07, 2007	48.16	48.60	47.53	47.92	7,068,495	-1.09(-2.21%)
Sep 06, 2007	48.08	49.10	48.08	49.01	3,949,649	+0.75(+1.55%)
Sep 05, 2007	48.76	48.83	47.85	48.26	5,223,459	-1.22(-2.46%)
Sep 04, 2007	49.41	49.91	49.18	49.47	4,236,963	+0.05(+0.11%)
Aug 31, 2007	50.10	50.45	49.09	49.42	3,981,049	+0.31(+0.64%)
Aug 30, 2007	49.17	49.76	48.91	49.11	5,215,740	-0.60(-1.21%)
Aug 29, 2007	49.06	49.94	47.98	49.71	6,265,560	+0.99(+2.02%)
Aug 28, 2007	49.76	49.90	48.48	48.73	8,404,060	-1.64(-3.26%)
Aug 27, 2007	50.37	50.63	49.76	50.37	2,746,882	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.12	50.69	3,868,923	-0.41(-0.79%)
Aug 23, 2007	51.44	51.77	50.33	51.09	5,305,885	-0.07(-0.13%)
Aug 22, 2007	53.35	53.35	50.59	51.16	7,917,091	-1.17(-2.23%)
Aug 21, 2007	51.46	53.23	50.58	52.33	10,623,981	+1.34(+2.62%)
Aug 20, 2007	52.55	53.10	49.99	51.00	7,177,034	-1.55(-2.95%)
Aug 17, 2007	51.97	53.20	49.69	52.55	11,101,223	+2.97(+6.00%)
Aug 16, 2007	48.18	50.35	45.47	49.57	15,525,251	+1.40(+2.90%)
Aug 15, 2007	50.58	51.18	47.70	48.18	13,013,389	-2.27(-4.50%)
Aug 14, 2007	52.59	52.64	49.86	50.45	7,996,521	-1.89(-3.61%)
Aug 13, 2007	52.81	54.11	52.05	52.33	4,589,301	-0.48(-0.91%)
Aug 10, 2007	51.28	52.99	50.67	52.81	6,713,271	+0.84(+1.62%)
Aug 09, 2007	52.74	54.60	51.83	51.97	9,396,593	-2.74(-5.01%)
Aug 08, 2007	53.97	56.40	53.68	54.72	8,165,232	+0.75(+1.39%)
Aug 07, 2007	52.87	54.68	52.35	53.97	6,851,322	+0.28(+0.51%)
Aug 06, 2007	51.69	53.69	49.99	53.69	9,909,944	+1.90(+3.66%)
Aug 03, 2007	52.76	54.42	51.61	51.80	12,861,835	-2.62(-4.82%)
Aug 02, 2007	53.69	55.36	53.57	54.42	6,465,560	+0.95(+1.77%)
Aug 01, 2007	53.88	54.95	52.07	53.47	14,406,605	-0.61(-1.13%)
Jul 31, 2007	56.92	57.45	53.95	54.08	11,508,716	-2.09(-3.71%)
Jul 30, 2007	55.81	56.81	55.12	56.17	5,644,550	+0.36(+0.64%)
Jul 27, 2007	55.77	57.19	55.69	55.81	5,859,580	-0.62(-1.10%)
Jul 26, 2007	56.46	56.77	55.19	56.43	8,226,101	-0.99(-1.72%)
Jul 25, 2007	58.16	58.59	56.47	57.42	6,686,843	-0.18(-0.32%)
Jul 24, 2007	58.49	58.64	57.39	57.60	6,279,728	-2.06(-3.45%)
Jul 23, 2007	59.66	60.10	59.36	59.66	3,522,471	+0.30(+0.50%)
Jul 20, 2007	59.23	60.23	58.48	59.36	10,141,093	+1.64(+2.85%)
Jul 19, 2007	59.68	59.68	57.09	57.71	8,665,166	-0.66(-1.14%)
Jul 18, 2007	58.09	58.61	57.57	58.38	6,433,310	-0.01(-0.01%)
Jul 17, 2007	58.25	59.07	57.94	58.39	4,195,053	+0.15(+0.25%)
Jul 16, 2007	57.37	58.95	57.37	58.24	4,124,740	+0.65(+1.13%)
Jul 13, 2007	57.68	58.03	57.35	57.59	3,449,597	-0.28(-0.48%)
Jul 12, 2007	57.46	58.24	57.04	57.87	5,661,102	+0.83(+1.45%)
Jul 11, 2007	58.28	58.39	56.64	57.04	10,767,072	-0.80(-1.39%)
Jul 10, 2007	59.62	59.75	57.65	57.84	7,285,681	-2.42(-4.02%)
Jul 09, 2007	59.83	60.56	59.74	60.27	2,726,347	+0.18(+0.31%)
Jul 06, 2007	59.64	60.30	59.49	60.08	2,539,664	+0.44(+0.74%)
Jul 05, 2007	59.98	60.14	59.46	59.64	2,952,555	-0.70(-1.15%)
Jul 03, 2007	60.25	60.72	60.25	60.34	1,424,008	+0.15(+0.24%)
Jul 02, 2007	60.58	60.58	59.64	60.19	2,722,416	+0.24(+0.40%)
Jun 29, 2007	60.89	61.83	59.58	59.95	5,141,152	-0.94(-1.54%)
Jun 28, 2007	61.72	61.89	60.63	60.89	5,470,201	+0.67(+1.10%)
Jun 27, 2007	60.15	60.27	59.16	60.23	5,446,925	-0.01(-0.01%)
Jun 26, 2007	60.84	60.88	59.64	60.24	6,652,701	-0.45(-0.74%)
Jun 25, 2007	61.47	61.63	60.61	60.69	3,993,425	-0.48(-0.79%)
Jun 22, 2007	61.62	62.05	61.02	61.17	4,704,961	-0.66(-1.08%)
Jun 21, 2007	61.50	62.23	60.83	61.83	3,955,144	+0.33(+0.53%)
Jun 20, 2007	61.91	62.75	61.50	61.50	3,964,564	-0.89(-1.43%)
Jun 19, 2007	62.56	62.87	61.99	62.40	3,375,675	-0.16(-0.26%)
Jun 18, 2007	61.83	62.71	61.64	62.56	3,786,236	+0.84(+1.36%)
Jun 15, 2007	61.83	62.39	61.70	61.72	5,279,456	+0.25(+0.41%)
Jun 14, 2007	61.57	62.00	61.38	61.47	3,374,105	-0.17(-0.27%)
Jun 13, 2007	61.00	61.63	60.51	61.63	3,502,847	+0.72(+1.18%)
Jun 12, 2007	60.93	61.50	60.83	60.92	4,437,271	-0.66(-1.08%)
Jun 11, 2007	61.15	61.79	60.85	61.58	3,761,750	+0.44(+0.73%)
Jun 08, 2007	60.81	61.14	60.36	61.14	3,918,229	+0.31(+0.50%)
Jun 07, 2007	60.76	61.24	60.60	60.83	6,613,710	-0.02(-0.03%)
Jun 06, 2007	60.72	61.10	60.42	60.85	4,892,331	-0.21(-0.34%)
Jun 05, 2007	60.76	61.30	60.47	61.05	3,537,772	-0.02(-0.03%)
Jun 04, 2007	61.07	61.45	60.95	61.07	2,777,726	-0.19(-0.31%)
Jun 01, 2007	61.06	61.50	60.87	61.26	4,426,150	+0.28(+0.46%)
May 31, 2007	61.15	61.51	60.65	60.98	3,867,615	-0.17(-0.28%)
May 30, 2007	60.97	61.21	59.88	61.15	3,048,149	+0.18(+0.29%)
May 29, 2007	60.22	61.11	60.02	60.97	3,282,128	+0.76(+1.26%)
May 25, 2007	60.08	60.29	59.55	60.21	2,329,649	+0.17(+0.28%)
May 24, 2007	61.26	61.34	59.96	60.05	4,362,688	-0.92(-1.52%)
May 23, 2007	60.12	61.26	60.12	60.97	5,703,417	+0.88(+1.46%)
May 22, 2007	59.86	60.37	59.27	60.09	2,528,534	+0.53(+0.90%)
May 21, 2007	59.01	59.70	58.90	59.56	2,815,098	+0.37(+0.62%)
May 18, 2007	58.75	59.31	58.75	59.19	3,225,084	+0.43(+0.73%)
May 17, 2007	58.84	59.07	58.63	58.76	3,971,367	-0.08(-0.13%)
May 16, 2007	59.21	59.21	58.64	58.84	3,771,451	+0.15(+0.25%)
May 15, 2007	58.91	59.48	58.58	58.69	4,241,018	-0.22(-0.38%)
May 14, 2007	59.01	59.08	58.34	58.91	3,627,912	-0.09(-0.16%)
May 11, 2007	58.66	59.08	58.43	59.01	3,815,281	+0.80(+1.38%)
May 10, 2007	57.86	59.04	57.20	58.20	6,777,485	+0.64(+1.12%)
May 09, 2007	57.48	57.95	57.23	57.56	2,546,312	-0.06(-0.11%)
May 08, 2007	56.94	57.74	56.77	57.62	3,172,019	+0.06(+0.11%)
May 07, 2007	56.94	57.58	56.81	57.56	3,872,740	+0.67(+1.18%)
May 04, 2007	57.25	57.31	56.66	56.89	3,268,103	-0.05(-0.09%)
May 03, 2007	56.67	57.13	56.51	56.94	2,708,940	+0.27(+0.47%)
May 02, 2007	56.51	56.84	56.22	56.67	4,567,844	+0.31(+0.56%)