Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	60.01	61.55	59.89	61.16	17,729,938	+4.68(+8.28%)
Jun 29, 2005	56.84	56.98	56.33	56.48	2,726,907	-0.35(-0.62%)
Jun 28, 2005	56.41	56.92	56.13	56.83	1,766,832	+0.56(+0.99%)
Jun 27, 2005	55.89	56.34	55.76	56.28	1,679,445	+0.20(+0.35%)
Jun 24, 2005	55.89	56.41	55.89	56.08	2,498,368	+0.20(+0.36%)
Jun 23, 2005	56.72	56.93	55.50	55.88	2,625,000	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,564,979	-0.27(-0.47%)
Jun 21, 2005	57.20	57.48	56.87	57.17	1,602,655	-0.15(-0.25%)
Jun 20, 2005	57.06	57.55	57.01	57.32	1,718,298	+0.00(+0.00%)
Jun 17, 2005	57.57	57.58	57.11	57.32	2,914,108	+0.06(+0.11%)
Jun 16, 2005	57.39	57.46	56.83	57.26	1,858,012	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.80	57.39	2,043,120	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.51	56.87	1,540,254	-0.19(-0.33%)
Jun 13, 2005	56.77	57.36	56.60	57.06	1,490,805	+0.08(+0.15%)
Jun 10, 2005	57.45	57.45	56.83	56.98	1,459,539	-0.60(-1.04%)
Jun 09, 2005	57.25	57.87	56.95	57.58	1,348,344	+0.34(+0.59%)
Jun 08, 2005	57.87	57.87	57.15	57.24	1,561,316	-0.09(-0.16%)
Jun 07, 2005	57.42	58.03	57.22	57.33	2,576,990	+0.19(+0.33%)
Jun 06, 2005	56.95	57.22	56.68	57.14	1,976,926	-0.14(-0.24%)
Jun 03, 2005	57.68	57.79	56.66	57.28	1,883,129	-0.41(-0.70%)
Jun 02, 2005	58.02	58.02	57.39	57.68	1,231,523	-0.05(-0.09%)