Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	58.07	60.04	58.07	60.04	6,108,511	+0.42(+0.71%)
May 27, 2005	59.47	59.68	59.33	59.62	2,317,298	+0.40(+0.67%)
May 26, 2005	58.92	59.56	58.57	59.22	2,726,684	+0.30(+0.51%)
May 25, 2005	59.39	59.39	58.65	58.92	2,077,067	-0.17(-0.28%)
May 24, 2005	58.89	59.16	58.44	59.09	1,695,183	+0.06(+0.11%)
May 23, 2005	59.20	59.40	58.93	59.02	2,569,209	-0.18(-0.30%)
May 20, 2005	59.21	59.29	58.84	59.20	1,493,504	-0.14(-0.23%)
May 19, 2005	59.37	59.73	58.98	59.33	2,425,672	+0.25(+0.42%)
May 18, 2005	58.29	59.46	58.29	59.09	3,623,691	+0.75(+1.28%)
May 17, 2005	57.73	58.41	57.15	58.34	2,265,058	+0.45(+0.78%)
May 16, 2005	56.66	57.94	56.66	57.88	3,016,017	+1.33(+2.35%)
May 13, 2005	56.59	57.23	56.16	56.55	2,444,384	-0.16(-0.28%)
May 12, 2005	57.30	57.95	56.60	56.71	2,558,660	-0.59(-1.03%)
May 11, 2005	56.98	57.63	56.58	57.30	2,373,306	+0.70(+1.24%)
May 10, 2005	56.68	57.02	56.59	56.60	2,503,029	-0.50(-0.88%)
May 09, 2005	56.95	57.57	56.43	57.10	2,295,824	+0.12(+0.21%)
May 06, 2005	57.73	57.93	56.98	56.98	2,306,122	-0.35(-0.61%)
May 05, 2005	57.85	58.32	56.94	57.33	2,809,691	-0.40(-0.69%)
May 04, 2005	57.10	58.32	57.01	57.73	3,431,556	+0.74(+1.30%)
May 03, 2005	56.94	57.74	56.77	56.99	2,187,325	-0.12(-0.21%)