Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	54.48	54.54	53.02	54.19	4,095,136	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.24	2,223,780	-0.50(-0.92%)
Apr 27, 2005	54.31	55.05	53.89	54.74	2,426,287	+0.47(+0.87%)
Apr 26, 2005	54.89	55.14	54.27	54.27	1,858,143	-0.61(-1.11%)
Apr 25, 2005	54.14	55.39	53.97	54.88	2,656,789	+0.87(+1.61%)
Apr 22, 2005	54.54	55.36	53.69	54.01	3,888,443	-0.75(-1.37%)
Apr 21, 2005	55.27	55.28	52.81	54.76	11,285,565	-0.47(-0.84%)
Apr 20, 2005	56.11	56.78	55.22	55.22	2,987,367	-0.92(-1.65%)
Apr 19, 2005	55.63	56.37	55.32	56.15	1,914,526	+0.47(+0.84%)
Apr 18, 2005	55.68	56.26	55.46	55.68	2,768,900	-0.12(-0.22%)
Apr 15, 2005	56.59	56.90	55.46	55.80	3,453,865	-0.94(-1.66%)
Apr 14, 2005	56.78	57.16	56.60	56.74	2,911,492	-0.23(-0.40%)
Apr 13, 2005	57.32	57.70	56.72	56.97	2,751,370	-0.28(-0.49%)
Apr 12, 2005	56.38	57.69	56.05	57.26	2,936,478	+0.65(+1.15%)
Apr 11, 2005	56.78	57.06	56.23	56.61	1,766,308	-0.24(-0.42%)
Apr 08, 2005	57.55	57.57	56.46	56.84	1,696,582	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.99	57.55	1,716,728	+0.08(+0.15%)
Apr 06, 2005	57.39	57.84	57.34	57.46	1,278,879	+0.05(+0.09%)
Apr 05, 2005	57.34	57.87	57.22	57.41	1,472,229	+0.21(+0.36%)
Apr 04, 2005	57.16	57.71	56.34	57.20	2,406,272	+0.11(+0.20%)