Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	66.13	66.39	65.73	66.18	1,854,223	+0.20(+0.30%)
May 30, 2006	66.61	66.64	65.77	65.98	1,674,003	-0.82(-1.23%)
May 26, 2006	66.53	67.05	66.41	66.80	1,561,944	+0.22(+0.34%)
May 25, 2006	65.89	66.62	65.32	66.58	2,701,418	+1.09(+1.66%)
May 24, 2006	65.81	65.93	64.81	65.49	2,163,135	-0.42(-0.63%)
May 23, 2006	65.89	66.60	65.71	65.91	1,889,741	+0.41(+0.62%)
May 22, 2006	66.29	66.64	65.32	65.50	3,615,147	-1.45(-2.16%)
May 19, 2006	67.20	67.60	66.52	66.95	2,166,887	-0.11(-0.17%)
May 18, 2006	66.74	68.00	66.74	67.06	2,725,305	-0.22(-0.32%)
May 17, 2006	68.36	68.37	67.09	67.28	3,293,103	-1.34(-1.96%)
May 16, 2006	69.18	69.18	68.44	68.62	1,277,420	-0.56(-0.81%)
May 15, 2006	68.76	69.18	68.63	69.18	1,911,503	+0.42(+0.60%)
May 12, 2006	69.52	69.64	68.68	68.76	2,387,878	-0.62(-0.90%)
May 11, 2006	69.92	69.96	69.04	69.39	3,100,877	-0.36(-0.52%)
May 10, 2006	69.47	69.83	69.30	69.75	2,409,389	+0.27(+0.39%)
May 09, 2006	69.05	69.66	69.04	69.48	2,426,523	+0.49(+0.71%)
May 08, 2006	68.60	69.01	68.52	68.99	1,534,180	+0.37(+0.54%)
May 05, 2006	68.44	69.04	68.36	68.62	1,852,347	+0.54(+0.79%)
May 04, 2006	69.07	69.07	67.94	68.08	2,301,708	-0.34(-0.49%)
May 03, 2006	68.37	68.56	67.95	68.42	1,712,273	+0.16(+0.23%)
May 02, 2006	68.24	68.60	67.59	68.26	3,889,791	-0.10(-0.15%)