Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	66.77	67.50	65.67	67.50	10,225,237	+0.72(+1.08%)
Aug 30, 2005	66.93	67.10	66.11	66.77	2,158,312	-0.28(-0.42%)
Aug 29, 2005	66.60	67.38	65.91	67.05	2,107,625	+0.46(+0.69%)
Aug 26, 2005	68.01	67.88	66.56	66.59	2,589,145	-1.40(-2.06%)
Aug 25, 2005	68.15	68.19	67.60	68.00	1,526,925	+0.01(+0.01%)
Aug 24, 2005	69.06	69.06	67.96	67.99	1,690,316	-1.05(-1.52%)
Aug 23, 2005	70.17	70.56	68.93	69.04	1,778,286	-1.08(-1.54%)
Aug 22, 2005	69.76	70.16	69.29	70.12	1,778,773	+0.53(+0.75%)
Aug 19, 2005	69.76	69.84	69.37	69.60	1,348,670	+0.00(+0.00%)
Aug 18, 2005	69.94	69.99	69.28	69.60	1,176,629	-0.34(-0.49%)
Aug 17, 2005	68.78	70.13	68.78	69.94	2,904,717	+1.24(+1.80%)
Aug 16, 2005	68.74	69.58	68.64	68.70	2,872,550	+0.19(+0.28%)
Aug 15, 2005	68.19	68.75	67.97	68.51	950,490	+0.12(+0.18%)
Aug 12, 2005	68.12	68.66	68.04	68.39	1,048,573	-0.04(-0.06%)
Aug 11, 2005	67.89	68.45	67.32	68.43	1,725,163	+0.54(+0.80%)
Aug 10, 2005	69.48	69.48	67.87	67.89	2,359,717	-1.49(-2.15%)
Aug 09, 2005	69.02	69.97	68.98	69.38	2,695,879	+0.48(+0.70%)
Aug 08, 2005	69.26	69.87	68.61	68.90	2,650,310	-0.33(-0.47%)
Aug 05, 2005	68.74	69.29	68.19	69.23	2,308,299	+0.33(+0.48%)
Aug 04, 2005	68.24	69.02	68.07	68.90	2,427,095	+0.66(+0.97%)
Aug 03, 2005	68.53	68.53	67.92	68.24	1,075,378	-0.26(-0.38%)
Aug 02, 2005	68.41	68.80	68.30	68.50	882,259	+0.09(+0.13%)