Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	65.05	65.76	63.97	65.76	10,495,759	+0.70(+1.08%)
Aug 30, 2005	65.21	65.37	64.41	65.05	2,215,412	-0.27(-0.42%)
Aug 29, 2005	64.89	65.65	64.21	65.33	2,163,385	+0.45(+0.69%)
Aug 26, 2005	66.25	66.13	64.85	64.88	2,657,645	-1.37(-2.06%)
Aug 25, 2005	66.40	66.44	65.86	66.25	1,567,322	+0.01(+0.01%)
Aug 24, 2005	67.28	67.28	66.21	66.24	1,735,035	-1.02(-1.52%)
Aug 23, 2005	68.36	68.74	67.16	67.26	1,825,333	-1.06(-1.54%)
Aug 22, 2005	67.96	68.36	67.50	68.32	1,825,833	+0.51(+0.75%)
Aug 19, 2005	67.96	68.04	67.58	67.80	1,384,351	+0.00(+0.00%)
Aug 18, 2005	68.14	68.19	67.49	67.80	1,207,758	-0.34(-0.49%)
Aug 17, 2005	67.00	68.32	67.00	68.14	2,981,565	+1.21(+1.80%)
Aug 16, 2005	66.96	67.79	66.87	66.93	2,948,547	+0.18(+0.28%)
Aug 15, 2005	66.44	66.98	66.21	66.75	975,637	+0.12(+0.18%)
Aug 12, 2005	66.37	66.89	66.29	66.63	1,076,314	-0.04(-0.06%)
Aug 11, 2005	66.14	66.69	65.58	66.67	1,770,804	+0.53(+0.80%)
Aug 10, 2005	67.68	67.68	66.13	66.14	2,422,146	-1.46(-2.15%)
Aug 09, 2005	67.24	68.16	67.20	67.60	2,767,202	+0.47(+0.70%)
Aug 08, 2005	67.48	68.07	66.84	67.12	2,720,428	-0.32(-0.47%)
Aug 05, 2005	66.96	67.51	66.44	67.44	2,369,368	+0.32(+0.48%)
Aug 04, 2005	66.48	67.24	66.32	67.12	2,491,307	+0.65(+0.97%)
Aug 03, 2005	66.76	66.76	66.17	66.48	1,103,829	-0.26(-0.38%)
Aug 02, 2005	66.64	67.03	66.54	66.73	905,600	+0.09(+0.13%)