Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	64.79	65.49	63.71	65.49	10,538,793	+0.70(+1.08%)
Aug 30, 2005	64.94	65.11	64.14	64.79	2,224,496	-0.27(-0.42%)
Aug 29, 2005	64.62	65.38	63.95	65.06	2,172,255	+0.45(+0.69%)
Aug 26, 2005	65.98	65.86	64.58	64.61	2,668,541	-1.36(-2.06%)
Aug 25, 2005	66.13	66.17	65.59	65.97	1,573,748	+0.01(+0.01%)
Aug 24, 2005	67.00	67.00	65.93	65.97	1,742,149	-1.02(-1.52%)
Aug 23, 2005	68.08	68.46	66.88	66.99	1,832,817	-1.05(-1.55%)
Aug 22, 2005	67.69	68.08	67.22	68.04	1,833,319	+0.51(+0.75%)
Aug 19, 2005	67.69	67.77	67.30	67.53	1,390,027	+0.00(+0.00%)
Aug 18, 2005	67.86	67.91	67.22	67.53	1,212,710	-0.33(-0.49%)
Aug 17, 2005	66.73	68.05	66.73	67.86	2,993,789	+1.20(+1.80%)
Aug 16, 2005	66.69	67.51	66.60	66.66	2,960,637	+0.18(+0.28%)
Aug 15, 2005	66.17	66.71	65.94	66.48	979,637	+0.12(+0.18%)
Aug 12, 2005	66.09	66.62	66.01	66.36	1,080,727	-0.04(-0.06%)
Aug 11, 2005	65.87	66.41	65.31	66.40	1,778,064	+0.53(+0.80%)
Aug 10, 2005	67.41	67.41	65.86	65.87	2,432,077	-1.45(-2.15%)
Aug 09, 2005	66.96	67.89	66.93	67.32	2,778,548	+0.47(+0.70%)
Aug 08, 2005	67.20	67.79	66.57	66.85	2,731,582	-0.32(-0.47%)
Aug 05, 2005	66.69	67.23	66.17	67.17	2,379,083	+0.32(+0.48%)
Aug 04, 2005	66.21	66.96	66.05	66.85	2,501,522	+0.65(+0.97%)
Aug 03, 2005	66.49	66.49	65.90	66.21	1,108,355	-0.25(-0.38%)
Aug 02, 2005	66.37	66.76	66.27	66.46	909,313	+0.09(+0.13%)
Aug 01, 2005	65.90	66.43	65.90	66.37	1,524,396	+0.68(+1.03%)
Jul 29, 2005	66.41	66.44	65.58	65.70	1,157,958	-0.87(-1.30%)
Jul 28, 2005	65.90	66.61	65.58	66.56	1,586,557	+0.41(+0.61%)
Jul 27, 2005	66.61	66.72	66.08	66.16	2,151,786	-0.46(-0.69%)
Jul 26, 2005	66.76	66.80	66.23	66.62	1,363,781	-0.06(-0.10%)
Jul 25, 2005	66.89	67.11	66.60	66.68	2,767,748	-0.92(-1.37%)
Jul 22, 2005	66.78	67.73	66.58	67.61	2,992,785	+0.58(+0.87%)
Jul 21, 2005	66.09	67.57	66.01	67.03	4,821,583	+2.48(+3.85%)
Jul 20, 2005	64.72	65.09	64.37	64.54	2,059,862	-0.17(-0.26%)
Jul 19, 2005	65.42	65.50	64.70	64.71	1,381,739	-0.27(-0.42%)
Jul 18, 2005	65.34	65.34	64.96	64.98	1,300,615	-0.45(-0.69%)
Jul 15, 2005	65.82	65.82	65.17	65.43	1,248,877	-0.18(-0.27%)
Jul 14, 2005	66.45	66.45	64.98	65.61	2,582,897	-0.46(-0.70%)
Jul 13, 2005	65.78	66.16	65.70	66.07	1,799,538	+0.12(+0.18%)
Jul 12, 2005	65.76	66.23	65.47	65.95	2,113,987	+0.35(+0.53%)
Jul 11, 2005	65.22	66.36	65.10	65.60	3,286,513	+0.42(+0.65%)
Jul 08, 2005	64.68	65.22	64.16	65.18	2,345,302	+0.31(+0.48%)
Jul 07, 2005	63.07	64.92	62.54	64.87	4,099,131	+1.47(+2.31%)
Jul 06, 2005	62.79	63.93	62.78	63.40	3,497,735	+0.49(+0.78%)
Jul 05, 2005	62.71	63.13	62.68	62.91	2,684,992	+0.16(+0.25%)
Jul 01, 2005	63.71	64.11	62.53	62.75	4,618,272	-0.96(-1.51%)
Jun 30, 2005	62.52	64.12	62.39	63.71	17,019,770	+4.87(+8.28%)
Jun 29, 2005	59.21	59.36	58.68	58.84	2,617,682	-0.37(-0.62%)
Jun 28, 2005	58.77	59.29	58.47	59.21	1,696,062	+0.58(+0.99%)
Jun 27, 2005	58.22	58.69	58.09	58.62	1,612,175	+0.21(+0.35%)
Jun 24, 2005	58.22	58.77	58.22	58.42	2,398,296	+0.21(+0.36%)
Jun 23, 2005	59.09	59.30	57.81	58.21	2,519,856	-1.07(-1.80%)
Jun 22, 2005	59.85	59.99	59.04	59.28	1,502,294	-0.28(-0.47%)
Jun 21, 2005	59.59	59.87	59.24	59.56	1,538,461	-0.15(-0.25%)
Jun 20, 2005	59.44	59.95	59.39	59.71	1,649,472	+0.00(+0.00%)
Jun 17, 2005	59.97	59.98	59.49	59.71	2,797,385	+0.06(+0.11%)
Jun 16, 2005	59.79	59.86	59.20	59.64	1,783,590	-0.14(-0.24%)
Jun 15, 2005	59.68	59.82	59.17	59.79	1,961,283	+0.54(+0.91%)
Jun 14, 2005	59.25	59.48	58.86	59.25	1,478,560	-0.20(-0.33%)
Jun 13, 2005	59.13	59.76	58.96	59.44	1,431,091	+0.09(+0.15%)
Jun 10, 2005	59.84	59.84	59.20	59.36	1,401,078	-0.62(-1.04%)
Jun 09, 2005	59.64	60.28	59.33	59.98	1,294,336	+0.35(+0.59%)
Jun 08, 2005	60.28	60.28	59.53	59.63	1,498,778	-0.10(-0.16%)
Jun 07, 2005	59.82	60.45	59.61	59.72	2,473,769	+0.20(+0.33%)
Jun 06, 2005	59.33	59.60	59.05	59.52	1,897,741	-0.14(-0.24%)
Jun 03, 2005	60.09	60.20	59.02	59.67	1,807,701	-0.42(-0.70%)
Jun 02, 2005	60.44	60.44	59.79	60.09	1,182,195	-0.06(-0.09%)