Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	68.21	69.30	68.01	68.99	3,656,843	+0.78(+1.14%)
Apr 27, 2006	67.77	68.60	67.23	68.21	3,998,793	+0.37(+0.54%)
Apr 26, 2006	67.75	68.20	67.49	67.85	3,317,530	+0.29(+0.44%)
Apr 25, 2006	67.73	68.22	67.38	67.55	2,634,258	-0.58(-0.85%)
Apr 24, 2006	68.53	68.53	67.44	68.13	3,275,838	-0.42(-0.62%)
Apr 21, 2006	68.08	68.75	67.42	68.55	7,623,238	+2.01(+3.02%)
Apr 20, 2006	66.85	66.85	66.36	66.55	2,674,820	-0.21(-0.31%)
Apr 19, 2006	66.89	66.97	66.33	66.76	2,689,889	-0.14(-0.21%)
Apr 18, 2006	66.43	67.08	66.48	66.90	3,674,173	+0.48(+0.72%)
Apr 17, 2006	65.70	66.49	65.62	66.42	4,498,721	-0.39(-0.58%)
Apr 13, 2006	66.29	67.13	66.44	66.81	3,705,065	+0.52(+0.78%)
Apr 12, 2006	65.97	66.40	65.86	66.29	1,918,963	+0.32(+0.48%)
Apr 11, 2006	66.51	66.62	65.83	65.97	1,933,279	-0.53(-0.79%)
Apr 10, 2006	66.37	66.76	66.29	66.50	2,355,976	+0.33(+0.51%)
Apr 07, 2006	66.37	66.44	65.53	66.17	2,840,835	+0.41(+0.62%)
Apr 06, 2006	66.69	66.71	65.48	65.76	2,829,407	+0.15(+0.23%)
Apr 05, 2006	65.92	66.09	65.41	65.61	2,105,950	+0.17(+0.26%)
Apr 04, 2006	64.63	65.66	64.44	65.44	2,739,367	+0.86(+1.33%)
Apr 03, 2006	64.34	64.96	64.03	64.58	2,845,983	+0.46(+0.72%)
Mar 31, 2006	63.78	64.47	63.78	64.12	3,678,945	-0.30(-0.47%)
Mar 30, 2006	65.11	65.13	63.99	64.42	2,932,256	-0.68(-1.05%)
Mar 29, 2006	64.90	65.54	64.73	65.11	2,876,373	+0.37(+0.57%)
Mar 28, 2006	65.68	65.90	64.74	64.74	3,204,384	-0.94(-1.43%)
Mar 27, 2006	65.42	65.90	65.11	65.68	2,652,342	+0.30(+0.46%)
Mar 24, 2006	65.23	65.78	64.96	65.38	3,057,709	+0.14(+0.22%)
Mar 23, 2006	65.30	65.50	65.03	65.23	3,468,225	-0.11(-0.17%)
Mar 22, 2006	64.66	65.45	64.58	65.35	4,983,328	+0.90(+1.40%)
Mar 21, 2006	64.58	64.85	64.26	64.45	2,956,869	-0.06(-0.09%)
Mar 20, 2006	65.02	65.27	63.83	64.50	7,647,475	-0.72(-1.10%)
Mar 17, 2006	66.89	66.97	65.04	65.22	7,403,476	-1.67(-2.50%)
Mar 16, 2006	66.21	66.95	66.09	66.89	7,376,979	+0.76(+1.16%)
Mar 15, 2006	65.58	66.52	65.18	66.13	7,505,194	+0.55(+0.84%)
Mar 14, 2006	65.71	65.86	65.09	65.58	11,020,888	-0.60(-0.90%)
Mar 13, 2006	67.61	67.93	65.86	66.17	21,126,812	-5.43(-7.58%)
Mar 10, 2006	69.77	71.70	69.60	71.60	3,566,427	+3.20(+4.68%)
Mar 09, 2006	69.26	69.78	68.26	68.40	2,297,834	-0.10(-0.15%)
Mar 08, 2006	69.24	69.28	67.93	68.51	1,601,124	-0.61(-0.89%)
Mar 07, 2006	69.56	69.65	68.85	69.12	1,211,203	-0.55(-0.79%)
Mar 06, 2006	70.35	70.63	69.42	69.67	992,069	-0.68(-0.97%)
Mar 03, 2006	70.87	71.27	70.16	70.35	1,242,472	-0.65(-0.91%)
Mar 02, 2006	70.31	71.11	70.31	71.00	2,167,734	+0.69(+0.99%)
Mar 01, 2006	70.00	70.42	69.74	70.31	1,974,469	+0.55(+0.79%)
Feb 28, 2006	70.70	70.78	69.40	69.76	1,796,776	-0.94(-1.33%)
Feb 27, 2006	71.37	71.40	70.62	70.70	1,941,316	-0.06(-0.08%)
Feb 24, 2006	69.92	70.82	69.61	70.75	2,383,353	+0.05(+0.07%)
Feb 23, 2006	71.51	71.51	70.39	70.70	1,403,841	-0.71(-0.99%)
Feb 22, 2006	69.45	71.55	69.45	71.41	2,836,691	+1.97(+2.83%)
Feb 21, 2006	69.49	70.04	69.40	69.45	990,060	-0.04(-0.06%)
Feb 17, 2006	70.08	70.16	69.41	69.49	1,535,698	-0.51(-0.73%)
Feb 16, 2006	70.31	70.69	69.49	70.00	1,868,230	-0.53(-0.75%)
Feb 15, 2006	69.92	70.74	69.84	70.52	4,018,384	+1.38(+1.99%)
Feb 14, 2006	68.49	69.38	68.02	69.14	2,446,016	+0.67(+0.98%)
Feb 13, 2006	67.13	68.56	67.13	68.48	2,256,518	+0.65(+0.96%)
Feb 10, 2006	67.11	67.89	66.65	67.82	1,919,717	+0.83(+1.24%)
Feb 09, 2006	66.80	67.44	66.76	66.99	2,398,422	+0.53(+0.80%)
Feb 08, 2006	65.06	66.51	64.68	66.46	1,808,078	+1.36(+2.09%)
Feb 07, 2006	65.84	66.20	64.96	65.10	1,910,550	-1.23(-1.86%)
Feb 06, 2006	66.29	66.55	66.10	66.33	1,624,105	+0.02(+0.04%)
Feb 03, 2006	65.78	66.56	65.63	66.31	1,705,731	+0.45(+0.69%)
Feb 02, 2006	66.30	66.31	65.62	65.86	1,691,541	-0.45(-0.68%)