Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	57.14	57.33	56.72	57.16	2,761,051	+0.05(+0.08%)
Mar 30, 2005	56.48	57.11	56.32	57.11	2,168,313	+0.73(+1.29%)
Mar 29, 2005	56.39	56.86	55.92	56.38	2,916,856	-0.31(-0.54%)
Mar 28, 2005	57.68	57.68	56.43	56.69	3,386,886	-0.68(-1.19%)
Mar 24, 2005	57.99	58.31	57.21	57.37	2,524,662	-0.58(-1.00%)
Mar 23, 2005	57.83	58.15	57.18	57.95	3,422,730	+0.13(+0.22%)
Mar 22, 2005	58.78	59.03	57.66	57.82	2,730,309	-1.01(-1.72%)
Mar 21, 2005	58.59	59.22	58.39	58.83	2,528,979	+0.24(+0.42%)
Mar 18, 2005	58.94	58.94	58.02	58.59	3,700,719	-0.22(-0.38%)
Mar 17, 2005	59.05	59.21	58.42	58.81	2,452,058	-0.05(-0.09%)
Mar 16, 2005	59.78	59.78	58.71	58.86	3,573,171	-0.92(-1.53%)
Mar 15, 2005	60.67	60.67	59.66	59.78	3,908,066	-0.62(-1.03%)
Mar 14, 2005	59.82	60.49	59.66	60.40	2,758,042	+0.86(+1.45%)
Mar 11, 2005	60.17	60.63	59.05	59.53	3,213,813	-0.63(-1.05%)
Mar 10, 2005	59.97	60.35	59.49	60.17	2,899,980	+0.24(+0.40%)
Mar 09, 2005	60.20	61.19	59.82	59.93	5,854,773	-0.27(-0.44%)
Mar 08, 2005	58.55	60.20	58.55	60.20	9,124,185	+2.10(+3.62%)
Mar 07, 2005	57.41	59.43	57.33	58.10	12,591,524	-1.59(-2.66%)
Mar 04, 2005	58.86	59.98	58.84	59.69	2,666,077	+1.13(+1.93%)
Mar 03, 2005	59.05	59.23	58.29	58.55	2,208,867	+0.05(+0.08%)
Mar 02, 2005	58.36	59.09	58.31	58.51	1,356,585	-0.16(-0.27%)