Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	62.19	62.87	61.16	62.87	10,978,535	+0.67(+1.08%)
Aug 30, 2005	62.34	62.50	61.57	62.19	2,317,315	-0.26(-0.42%)
Aug 29, 2005	62.03	62.76	61.39	62.45	2,262,895	+0.43(+0.69%)
Aug 26, 2005	63.34	63.23	61.99	62.02	2,779,889	-1.31(-2.06%)
Aug 25, 2005	63.48	63.52	62.97	63.33	1,639,415	+0.01(+0.01%)
Aug 24, 2005	64.32	64.32	63.29	63.32	1,814,842	-0.98(-1.52%)
Aug 23, 2005	65.36	65.72	64.20	64.30	1,909,293	-1.01(-1.55%)
Aug 22, 2005	64.98	65.35	64.53	65.31	1,909,816	+0.49(+0.75%)
Aug 19, 2005	64.98	65.05	64.61	64.82	1,448,027	+0.00(+0.00%)
Aug 18, 2005	65.14	65.19	64.52	64.82	1,263,312	-0.32(-0.49%)
Aug 17, 2005	64.06	65.32	64.06	65.14	3,118,708	+1.15(+1.80%)
Aug 16, 2005	64.02	64.81	63.93	63.99	3,084,172	+0.18(+0.28%)
Aug 15, 2005	63.52	64.04	63.30	63.81	1,020,513	+0.11(+0.18%)
Aug 12, 2005	63.45	63.95	63.37	63.70	1,125,822	-0.04(-0.06%)
Aug 11, 2005	63.23	63.75	62.70	63.74	1,852,256	+0.50(+0.80%)
Aug 10, 2005	64.71	64.71	63.22	63.23	2,533,558	-1.39(-2.15%)
Aug 09, 2005	64.28	65.17	64.25	64.62	2,894,486	+0.45(+0.70%)
Aug 08, 2005	64.51	65.08	63.91	64.17	2,845,560	-0.31(-0.47%)
Aug 05, 2005	64.02	64.54	63.52	64.48	2,478,353	+0.31(+0.48%)
Aug 04, 2005	63.55	64.28	63.40	64.17	2,605,900	+0.62(+0.97%)
Aug 03, 2005	63.83	63.83	63.26	63.55	1,154,602	-0.24(-0.38%)
Aug 02, 2005	63.71	64.08	63.61	63.80	947,255	+0.08(+0.13%)
Aug 01, 2005	63.26	63.77	63.26	63.71	1,588,003	+0.65(+1.03%)
Jul 29, 2005	63.75	63.78	62.96	63.06	1,206,275	-0.83(-1.30%)
Jul 28, 2005	63.26	63.94	62.95	63.90	1,652,758	+0.39(+0.61%)
Jul 27, 2005	63.94	64.04	63.43	63.51	2,241,571	-0.44(-0.69%)
Jul 26, 2005	64.08	64.13	63.58	63.95	1,420,686	-0.06(-0.10%)
Jul 25, 2005	64.21	64.43	63.94	64.01	2,883,235	-0.89(-1.37%)
Jul 22, 2005	64.10	65.01	63.91	64.90	3,117,662	+0.56(+0.87%)
Jul 21, 2005	63.45	64.86	63.36	64.34	5,022,769	+2.38(+3.85%)
Jul 20, 2005	62.12	62.48	61.79	61.96	2,145,812	-0.16(-0.26%)
Jul 19, 2005	62.80	62.87	62.11	62.12	1,439,393	-0.26(-0.42%)
Jul 18, 2005	62.72	62.72	62.36	62.38	1,354,885	-0.44(-0.69%)
Jul 15, 2005	63.18	63.18	62.56	62.81	1,300,988	-0.17(-0.27%)
Jul 14, 2005	63.79	63.79	62.38	62.98	2,690,671	-0.44(-0.70%)
Jul 13, 2005	63.14	63.51	63.07	63.42	1,874,626	+0.11(+0.18%)
Jul 12, 2005	63.13	63.58	62.84	63.31	2,202,195	+0.34(+0.53%)
Jul 11, 2005	62.61	63.70	62.49	62.97	3,423,646	+0.41(+0.65%)
Jul 08, 2005	62.09	62.61	61.59	62.57	2,443,162	+0.30(+0.48%)
Jul 07, 2005	60.54	62.32	60.04	62.27	4,270,171	+1.41(+2.31%)
Jul 06, 2005	60.27	61.37	60.27	60.86	3,643,682	+0.47(+0.78%)
Jul 05, 2005	60.20	60.60	60.17	60.39	2,797,026	+0.15(+0.25%)
Jul 01, 2005	61.16	61.54	60.02	60.24	4,810,974	-0.93(-1.51%)
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%)