Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	55.74	57.64	55.74	57.64	6,363,395	+0.41(+0.71%)
May 27, 2005	57.09	57.29	56.96	57.23	2,413,990	+0.38(+0.67%)
May 26, 2005	56.56	57.17	56.22	56.85	2,840,458	+0.29(+0.51%)
May 25, 2005	57.01	57.01	56.30	56.56	2,163,735	-0.16(-0.28%)
May 24, 2005	56.53	56.79	56.10	56.72	1,765,916	+0.06(+0.11%)
May 23, 2005	56.83	57.02	56.57	56.66	2,676,412	-0.17(-0.30%)
May 20, 2005	56.83	56.92	56.48	56.83	1,555,822	-0.13(-0.23%)
May 19, 2005	56.99	57.34	56.62	56.96	2,526,886	+0.24(+0.42%)
May 18, 2005	55.96	57.08	55.96	56.72	3,774,893	+0.72(+1.28%)
May 17, 2005	55.42	56.07	54.86	56.00	2,359,570	+0.44(+0.78%)
May 16, 2005	54.39	55.62	54.39	55.57	3,141,863	+1.28(+2.35%)
May 13, 2005	54.32	54.94	53.91	54.29	2,546,378	-0.15(-0.28%)
May 12, 2005	55.01	55.63	54.33	54.44	2,665,423	-0.57(-1.03%)
May 11, 2005	54.69	55.32	54.31	55.01	2,472,335	+0.67(+1.24%)
May 10, 2005	54.41	54.73	54.32	54.33	2,607,470	-0.48(-0.88%)
May 09, 2005	54.67	55.26	54.17	54.82	2,391,620	+0.11(+0.21%)
May 06, 2005	55.42	55.61	54.70	54.70	2,402,347	-0.34(-0.61%)
May 05, 2005	55.53	55.99	54.66	55.04	2,926,929	-0.38(-0.69%)
May 04, 2005	54.81	55.99	54.72	55.42	3,574,741	+0.71(+1.30%)
May 03, 2005	54.66	55.43	54.50	54.71	2,278,593	-0.11(-0.21%)
May 02, 2005	54.33	54.95	54.32	54.82	2,059,865	+0.63(+1.17%)
Apr 29, 2005	54.48	54.54	53.02	54.19	4,095,136	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.24	2,223,780	-0.50(-0.92%)
Apr 27, 2005	54.31	55.05	53.89	54.74	2,426,287	+0.47(+0.87%)
Apr 26, 2005	54.89	55.14	54.27	54.27	1,858,143	-0.61(-1.11%)
Apr 25, 2005	54.14	55.39	53.97	54.88	2,656,789	+0.87(+1.61%)
Apr 22, 2005	54.54	55.36	53.69	54.01	3,888,443	-0.75(-1.37%)
Apr 21, 2005	55.27	55.28	52.81	54.76	11,285,565	-0.47(-0.84%)
Apr 20, 2005	56.11	56.78	55.22	55.22	2,987,367	-0.92(-1.65%)
Apr 19, 2005	55.63	56.37	55.32	56.15	1,914,526	+0.47(+0.84%)
Apr 18, 2005	55.68	56.26	55.46	55.68	2,768,900	-0.12(-0.22%)
Apr 15, 2005	56.59	56.90	55.46	55.80	3,453,865	-0.94(-1.66%)
Apr 14, 2005	56.78	57.16	56.60	56.74	2,911,492	-0.23(-0.40%)
Apr 13, 2005	57.32	57.70	56.72	56.97	2,751,370	-0.28(-0.49%)
Apr 12, 2005	56.38	57.69	56.05	57.26	2,936,478	+0.65(+1.15%)
Apr 11, 2005	56.78	57.06	56.23	56.61	1,766,308	-0.24(-0.42%)
Apr 08, 2005	57.55	57.57	56.46	56.84	1,696,582	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.99	57.55	1,716,728	+0.08(+0.15%)
Apr 06, 2005	57.39	57.84	57.34	57.46	1,278,879	+0.05(+0.09%)
Apr 05, 2005	57.34	57.87	57.22	57.41	1,472,229	+0.21(+0.36%)
Apr 04, 2005	57.16	57.71	56.34	57.20	2,406,272	+0.11(+0.20%)
Apr 01, 2005	58.10	58.86	56.80	57.09	3,357,713	-0.07(-0.12%)
Mar 31, 2005	57.14	57.33	56.72	57.16	2,761,051	+0.05(+0.08%)
Mar 30, 2005	56.48	57.11	56.32	57.11	2,168,313	+0.73(+1.29%)
Mar 29, 2005	56.39	56.86	55.92	56.38	2,916,856	-0.31(-0.54%)
Mar 28, 2005	57.68	57.68	56.43	56.69	3,386,886	-0.68(-1.19%)
Mar 24, 2005	57.99	58.31	57.21	57.37	2,524,662	-0.58(-1.00%)
Mar 23, 2005	57.83	58.15	57.18	57.95	3,422,730	+0.13(+0.22%)
Mar 22, 2005	58.78	59.03	57.66	57.82	2,730,309	-1.01(-1.72%)
Mar 21, 2005	58.59	59.22	58.39	58.83	2,528,979	+0.24(+0.42%)
Mar 18, 2005	58.94	58.94	58.02	58.59	3,700,719	-0.22(-0.38%)
Mar 17, 2005	59.05	59.21	58.42	58.81	2,452,058	-0.05(-0.09%)
Mar 16, 2005	59.78	59.78	58.71	58.86	3,573,171	-0.92(-1.53%)
Mar 15, 2005	60.67	60.67	59.66	59.78	3,908,066	-0.62(-1.03%)
Mar 14, 2005	59.82	60.49	59.66	60.40	2,758,042	+0.86(+1.45%)
Mar 11, 2005	60.17	60.63	59.05	59.53	3,213,813	-0.63(-1.05%)
Mar 10, 2005	59.97	60.35	59.49	60.17	2,899,980	+0.24(+0.40%)
Mar 09, 2005	60.20	61.19	59.82	59.93	5,854,773	-0.27(-0.44%)
Mar 08, 2005	58.55	60.20	58.55	60.20	9,124,185	+2.10(+3.62%)
Mar 07, 2005	57.41	59.43	57.33	58.10	12,591,524	-1.59(-2.66%)
Mar 04, 2005	58.86	59.98	58.84	59.69	2,666,077	+1.13(+1.93%)
Mar 03, 2005	59.05	59.23	58.29	58.55	2,208,867	+0.05(+0.08%)
Mar 02, 2005	58.36	59.09	58.31	58.51	1,356,585	-0.16(-0.27%)