Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	60.96	61.03	60.26	60.78	3,816,851	-0.67(-1.09%)
Sep 29, 2005	60.99	61.52	60.86	61.45	4,085,194	+0.31(+0.50%)
Sep 28, 2005	61.55	61.75	60.95	61.15	4,436,748	-0.12(-0.20%)
Sep 27, 2005	61.82	61.86	60.85	61.27	2,761,797	-0.31(-0.51%)
Sep 26, 2005	61.70	61.76	61.08	61.58	3,021,766	+0.54(+0.89%)
Sep 23, 2005	61.08	61.23	60.01	61.04	2,264,624	+0.39(+0.64%)
Sep 22, 2005	60.69	60.89	59.53	60.65	3,772,760	-0.05(-0.08%)
Sep 21, 2005	62.14	62.15	60.62	60.69	3,376,722	-1.93(-3.09%)
Sep 20, 2005	62.88	63.17	62.18	62.63	3,216,711	-0.01(-0.01%)
Sep 19, 2005	62.72	62.73	61.64	62.64	2,775,535	-0.04(-0.06%)
Sep 16, 2005	61.64	62.67	61.54	62.67	5,254,205	+1.31(+2.14%)
Sep 15, 2005	61.70	61.75	61.17	61.36	3,051,728	-0.15(-0.25%)
Sep 14, 2005	61.57	61.76	61.21	61.51	3,070,175	-0.05(-0.09%)
Sep 13, 2005	61.80	61.98	61.34	61.57	4,023,178	-0.12(-0.20%)
Sep 12, 2005	60.65	61.70	60.65	61.69	4,430,598	+1.08(+1.78%)
Sep 09, 2005	60.37	60.73	60.33	60.61	2,723,724	+0.24(+0.41%)
Sep 08, 2005	60.40	60.98	60.15	60.37	4,375,909	-0.36(-0.59%)
Sep 07, 2005	62.31	62.67	60.50	60.73	10,520,971	-0.80(-1.30%)
Sep 06, 2005	61.53	62.90	61.23	61.53	4,479,792	-1.18(-1.88%)
Sep 02, 2005	61.25	62.76	61.19	62.70	6,389,854	+1.46(+2.38%)