Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	60.97	61.04	60.27	60.79	3,816,362	-0.67(-1.09%)
Sep 29, 2005	61.00	61.53	60.86	61.46	4,084,671	+0.31(+0.50%)
Sep 28, 2005	61.56	61.76	60.95	61.15	4,436,180	-0.12(-0.20%)
Sep 27, 2005	61.83	61.86	60.86	61.28	2,761,443	-0.31(-0.51%)
Sep 26, 2005	61.70	61.77	61.09	61.59	3,021,379	+0.54(+0.89%)
Sep 23, 2005	61.09	61.24	60.02	61.05	2,264,334	+0.39(+0.64%)
Sep 22, 2005	60.70	60.90	59.53	60.66	3,772,277	-0.05(-0.08%)
Sep 21, 2005	62.15	62.16	60.63	60.70	3,376,290	-1.93(-3.09%)
Sep 20, 2005	62.89	63.18	62.19	62.64	3,216,299	-0.01(-0.01%)
Sep 19, 2005	62.73	62.74	61.65	62.64	2,775,179	-0.04(-0.06%)
Sep 16, 2005	61.65	62.68	61.55	62.68	5,253,532	+1.31(+2.14%)
Sep 15, 2005	61.71	61.76	61.18	61.37	3,051,337	-0.15(-0.25%)
Sep 14, 2005	61.57	61.77	61.21	61.52	3,069,782	-0.05(-0.09%)
Sep 13, 2005	61.80	61.99	61.34	61.57	4,022,663	-0.12(-0.20%)
Sep 12, 2005	60.66	61.71	60.66	61.70	4,430,031	+1.08(+1.78%)
Sep 09, 2005	60.38	60.74	60.34	60.62	2,723,375	+0.24(+0.41%)
Sep 08, 2005	60.41	60.99	60.16	60.37	4,375,349	-0.36(-0.59%)
Sep 07, 2005	62.32	62.68	60.51	60.73	10,519,624	-0.80(-1.30%)
Sep 06, 2005	61.54	62.90	61.24	61.54	4,479,219	-1.18(-1.88%)
Sep 02, 2005	61.26	62.77	61.20	62.71	6,389,035	+1.46(+2.38%)