Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	60.01	61.54	59.88	61.15	17,732,208	+4.68(+8.28%)
Jun 29, 2005	56.83	56.97	56.32	56.48	2,727,257	-0.35(-0.62%)
Jun 28, 2005	56.41	56.91	56.12	56.83	1,767,058	+0.56(+0.99%)
Jun 27, 2005	55.88	56.33	55.75	56.27	1,679,660	+0.20(+0.35%)
Jun 24, 2005	55.88	56.41	55.88	56.07	2,498,688	+0.20(+0.36%)
Jun 23, 2005	56.71	56.92	55.49	55.87	2,625,336	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,565,179	-0.27(-0.47%)
Jun 21, 2005	57.19	57.47	56.86	57.16	1,602,860	-0.15(-0.25%)
Jun 20, 2005	57.05	57.54	57.00	57.31	1,718,518	+0.00(+0.00%)
Jun 17, 2005	57.56	57.57	57.10	57.31	2,914,482	+0.06(+0.11%)
Jun 16, 2005	57.39	57.45	56.82	57.25	1,858,250	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.79	57.39	2,043,382	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.50	56.87	1,540,452	-0.19(-0.33%)
Jun 13, 2005	56.76	57.35	56.59	57.06	1,490,996	+0.08(+0.15%)
Jun 10, 2005	57.44	57.44	56.82	56.97	1,459,726	-0.60(-1.04%)
Jun 09, 2005	57.24	57.86	56.94	57.57	1,348,517	+0.34(+0.59%)
Jun 08, 2005	57.86	57.86	57.14	57.23	1,561,516	-0.09(-0.16%)
Jun 07, 2005	57.42	58.02	57.22	57.32	2,577,320	+0.19(+0.33%)
Jun 06, 2005	56.94	57.21	56.67	57.13	1,977,179	-0.14(-0.24%)
Jun 03, 2005	57.68	57.78	56.65	57.27	1,883,370	-0.41(-0.70%)
Jun 02, 2005	58.01	58.01	57.39	57.68	1,231,681	-0.05(-0.09%)