Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	61.21	61.88	61.21	61.54	3,832,944	-0.29(-0.47%)
Mar 30, 2006	62.49	62.51	61.42	61.83	3,054,998	-0.66(-1.05%)
Mar 29, 2006	62.29	62.90	62.13	62.49	2,996,777	+0.35(+0.57%)
Mar 28, 2006	63.04	63.26	62.14	62.14	3,338,518	-0.90(-1.43%)
Mar 27, 2006	62.79	63.26	62.50	63.04	2,763,367	+0.29(+0.46%)
Mar 24, 2006	62.61	63.13	62.35	62.75	3,185,703	+0.14(+0.22%)
Mar 23, 2006	62.67	62.87	62.41	62.61	3,613,402	-0.11(-0.17%)
Mar 22, 2006	62.06	62.82	61.99	62.72	5,191,928	+0.86(+1.40%)
Mar 21, 2006	61.99	62.25	61.68	61.86	3,080,642	-0.05(-0.09%)
Mar 20, 2006	62.41	62.64	61.27	61.91	7,967,594	-0.69(-1.10%)
Mar 17, 2006	64.20	64.28	62.42	62.60	7,713,381	-1.61(-2.50%)
Mar 16, 2006	63.55	64.26	63.44	64.20	7,685,775	+0.73(+1.16%)
Mar 15, 2006	62.94	63.84	62.56	63.47	7,819,357	+0.53(+0.84%)
Mar 14, 2006	63.07	63.21	62.48	62.94	11,482,216	-0.57(-0.90%)
Mar 13, 2006	64.89	65.20	63.22	63.52	22,011,168	-5.21(-7.58%)
Mar 10, 2006	66.97	68.82	66.80	68.73	3,715,715	+3.07(+4.68%)
Mar 09, 2006	66.47	66.98	65.52	65.66	2,394,020	-0.10(-0.15%)
Mar 08, 2006	66.46	66.50	65.20	65.75	1,668,147	-0.59(-0.89%)
Mar 07, 2006	66.76	66.86	66.08	66.34	1,261,904	-0.53(-0.79%)
Mar 06, 2006	67.53	67.79	66.63	66.87	1,033,597	-0.66(-0.97%)
Mar 03, 2006	68.02	68.41	67.34	67.53	1,294,482	-0.62(-0.91%)
Mar 02, 2006	67.49	68.25	67.49	68.15	2,258,475	+0.67(+0.99%)
Mar 01, 2006	67.18	67.59	66.94	67.48	2,057,119	+0.53(+0.79%)
Feb 28, 2006	67.86	67.93	66.61	66.95	1,871,988	-0.90(-1.33%)
Feb 27, 2006	68.51	68.53	67.78	67.86	2,022,579	-0.05(-0.08%)
Feb 24, 2006	67.11	67.98	66.81	67.91	2,483,118	+0.05(+0.07%)
Feb 23, 2006	68.64	68.64	67.57	67.86	1,462,605	-0.68(-0.99%)
Feb 22, 2006	66.66	68.67	66.66	68.54	2,955,433	+1.89(+2.83%)
Feb 21, 2006	66.69	67.23	66.61	66.66	1,031,503	-0.04(-0.06%)
Feb 17, 2006	67.26	67.34	66.62	66.69	1,599,982	-0.49(-0.73%)
Feb 16, 2006	67.48	67.85	66.70	67.18	1,946,433	-0.50(-0.75%)
Feb 15, 2006	67.11	67.89	67.03	67.69	4,186,591	+1.32(+1.99%)
Feb 14, 2006	65.74	66.59	65.29	66.37	2,548,405	+0.64(+0.98%)
Feb 13, 2006	64.43	65.81	64.43	65.72	2,350,975	+0.63(+0.96%)
Feb 10, 2006	64.42	65.16	63.97	65.10	2,000,075	+0.79(+1.24%)
Feb 09, 2006	64.12	64.73	64.07	64.30	2,498,819	+0.51(+0.80%)
Feb 08, 2006	62.45	63.84	62.08	63.79	1,883,763	+1.31(+2.09%)
Feb 07, 2006	63.19	63.54	62.35	62.48	1,990,524	-1.18(-1.86%)
Feb 06, 2006	63.63	63.87	63.45	63.67	1,692,089	+0.02(+0.04%)
Feb 03, 2006	63.13	63.88	63.00	63.65	1,777,132	+0.44(+0.69%)
Feb 02, 2006	63.64	63.65	62.99	63.21	1,762,348	-0.44(-0.68%)
Feb 01, 2006	63.74	63.89	63.20	63.65	2,135,882	-0.02(-0.04%)
Jan 31, 2006	64.42	64.46	63.44	63.67	2,889,623	-0.75(-1.16%)
Jan 30, 2006	64.93	65.08	64.42	64.42	1,326,275	-0.35(-0.54%)
Jan 27, 2006	64.82	64.99	64.37	64.77	1,865,969	-0.05(-0.07%)
Jan 26, 2006	63.83	64.97	64.39	64.81	2,524,593	+0.99(+1.56%)
Jan 25, 2006	64.68	64.72	63.66	63.82	2,292,492	-0.67(-1.04%)
Jan 24, 2006	64.62	65.30	64.36	64.49	2,425,420	-0.09(-0.14%)
Jan 23, 2006	65.58	65.96	64.51	64.59	2,582,030	-0.51(-0.79%)
Jan 20, 2006	65.73	66.70	64.97	65.10	4,922,538	-0.27(-0.41%)
Jan 19, 2006	66.02	66.31	65.08	65.36	2,067,324	-0.37(-0.56%)
Jan 18, 2006	65.50	65.96	65.50	65.73	1,636,485	+0.00(+0.00%)
Jan 17, 2006	65.77	66.09	65.36	65.73	1,645,120	-0.49(-0.74%)
Jan 13, 2006	66.57	66.58	66.14	66.22	2,115,341	-0.05(-0.07%)
Jan 12, 2006	67.22	67.53	66.21	66.27	1,795,057	-0.99(-1.48%)
Jan 11, 2006	67.41	68.13	66.91	67.26	2,516,743	+0.21(+0.32%)
Jan 10, 2006	66.53	67.16	66.50	67.05	1,778,310	-0.31(-0.45%)
Jan 09, 2006	66.15	67.74	66.14	67.35	2,091,267	+1.28(+1.94%)
Jan 06, 2006	66.34	66.38	65.49	66.07	1,182,749	+0.00(+0.00%)
Jan 05, 2006	66.15	66.46	65.73	66.07	1,786,029	+0.02(+0.02%)
Jan 04, 2006	66.48	66.63	65.42	66.05	2,291,576	-0.43(-0.64%)