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%)