Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)