Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	55.73	57.63	55.73	57.63	6,364,210	+0.41(+0.71%)
May 27, 2005	57.08	57.29	56.95	57.22	2,414,299	+0.38(+0.67%)
May 26, 2005	56.55	57.16	56.22	56.84	2,840,821	+0.29(+0.51%)
May 25, 2005	57.00	57.00	56.29	56.55	2,164,012	-0.16(-0.28%)
May 24, 2005	56.52	56.78	56.09	56.71	1,766,142	+0.06(+0.11%)
May 23, 2005	56.82	57.01	56.56	56.65	2,676,754	-0.17(-0.30%)
May 20, 2005	56.83	56.91	56.48	56.82	1,556,021	-0.13(-0.23%)
May 19, 2005	56.98	57.33	56.61	56.95	2,527,210	+0.24(+0.42%)
May 18, 2005	55.95	57.07	55.95	56.71	3,775,376	+0.72(+1.28%)
May 17, 2005	55.41	56.06	54.86	55.99	2,359,872	+0.44(+0.78%)
May 16, 2005	54.38	55.61	54.38	55.56	3,142,265	+1.28(+2.35%)
May 13, 2005	54.31	54.93	53.90	54.28	2,546,704	-0.15(-0.28%)
May 12, 2005	55.00	55.62	54.33	54.43	2,665,764	-0.57(-1.03%)
May 11, 2005	54.69	55.31	54.30	55.00	2,472,652	+0.67(+1.24%)
May 10, 2005	54.40	54.73	54.31	54.33	2,607,804	-0.48(-0.88%)
May 09, 2005	54.66	55.25	54.16	54.81	2,391,926	+0.11(+0.21%)
May 06, 2005	55.41	55.60	54.69	54.69	2,402,655	-0.34(-0.61%)
May 05, 2005	55.53	55.98	54.66	55.03	2,927,303	-0.38(-0.69%)
May 04, 2005	54.80	55.98	54.72	55.41	3,575,199	+0.71(+1.30%)
May 03, 2005	54.65	55.42	54.49	54.70	2,278,885	-0.11(-0.21%)
May 02, 2005	54.32	54.95	54.31	54.82	2,060,129	+0.63(+1.17%)
Apr 29, 2005	54.47	54.53	53.01	54.18	4,095,661	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.23	2,224,065	-0.50(-0.92%)
Apr 27, 2005	54.30	55.04	53.88	54.73	2,426,598	+0.47(+0.87%)
Apr 26, 2005	54.88	55.13	54.26	54.26	1,858,381	-0.61(-1.11%)
Apr 25, 2005	54.13	55.38	53.96	54.87	2,657,129	+0.87(+1.61%)
Apr 22, 2005	54.53	55.35	53.68	54.00	3,888,941	-0.75(-1.37%)
Apr 21, 2005	55.26	55.28	52.81	54.75	11,287,010	-0.47(-0.84%)
Apr 20, 2005	56.10	56.77	55.21	55.21	2,987,749	-0.92(-1.65%)
Apr 19, 2005	55.63	56.36	55.31	56.14	1,914,771	+0.47(+0.84%)
Apr 18, 2005	55.67	56.25	55.45	55.67	2,769,255	-0.12(-0.22%)
Apr 15, 2005	56.58	56.89	55.45	55.80	3,454,307	-0.94(-1.66%)
Apr 14, 2005	56.77	57.16	56.59	56.74	2,911,865	-0.23(-0.40%)
Apr 13, 2005	57.31	57.69	56.71	56.96	2,751,723	-0.28(-0.49%)
Apr 12, 2005	56.37	57.68	56.05	57.25	2,936,854	+0.65(+1.15%)
Apr 11, 2005	56.77	57.06	56.22	56.60	1,766,535	-0.24(-0.42%)
Apr 08, 2005	57.55	57.56	56.45	56.83	1,696,800	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.98	57.54	1,716,948	+0.08(+0.15%)
Apr 06, 2005	57.39	57.83	57.33	57.45	1,279,043	+0.05(+0.09%)
Apr 05, 2005	57.33	57.86	57.21	57.40	1,472,417	+0.21(+0.36%)
Apr 04, 2005	57.15	57.71	56.33	57.19	2,406,580	+0.11(+0.20%)
Apr 01, 2005	58.09	58.85	56.79	57.08	3,358,143	-0.07(-0.12%)
Mar 31, 2005	57.13	57.32	56.71	57.15	2,761,405	+0.05(+0.08%)
Mar 30, 2005	56.47	57.10	56.32	57.10	2,168,591	+0.73(+1.29%)
Mar 29, 2005	56.38	56.85	55.91	56.38	2,917,229	-0.31(-0.54%)
Mar 28, 2005	57.67	57.67	56.42	56.68	3,387,319	-0.68(-1.19%)
Mar 24, 2005	57.98	58.30	57.20	57.36	2,524,986	-0.58(-1.00%)
Mar 23, 2005	57.82	58.14	57.17	57.94	3,423,168	+0.13(+0.22%)
Mar 22, 2005	58.78	59.02	57.65	57.81	2,730,658	-1.01(-1.72%)
Mar 21, 2005	58.58	59.21	58.38	58.82	2,529,303	+0.24(+0.42%)
Mar 18, 2005	58.93	58.93	58.01	58.58	3,701,193	-0.22(-0.38%)
Mar 17, 2005	59.04	59.20	58.41	58.80	2,452,372	-0.05(-0.09%)
Mar 16, 2005	59.77	59.77	58.70	58.85	3,573,629	-0.92(-1.53%)
Mar 15, 2005	60.66	60.66	59.66	59.77	3,908,566	-0.62(-1.03%)
Mar 14, 2005	59.81	60.48	59.65	60.39	2,758,395	+0.86(+1.45%)
Mar 11, 2005	60.16	60.62	59.04	59.53	3,214,225	-0.63(-1.05%)
Mar 10, 2005	59.96	60.34	59.48	60.16	2,900,351	+0.24(+0.40%)
Mar 09, 2005	60.19	61.18	59.81	59.92	5,855,523	-0.27(-0.44%)
Mar 08, 2005	58.55	60.19	58.55	60.19	9,125,353	+2.10(+3.62%)
Mar 07, 2005	57.40	59.42	57.32	58.09	12,593,137	-1.59(-2.66%)
Mar 04, 2005	58.85	59.97	58.84	59.68	2,666,418	+1.13(+1.93%)
Mar 03, 2005	59.04	59.23	58.29	58.55	2,209,150	+0.05(+0.08%)
Mar 02, 2005	58.36	59.08	58.30	58.50	1,356,759	-0.16(-0.27%)