Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	65.73	66.45	65.73	66.09	3,569,487	-0.31(-0.47%)
Mar 30, 2006	67.10	67.13	65.95	66.40	2,845,014	-0.71(-1.05%)
Mar 29, 2006	66.89	67.55	66.71	67.10	2,790,794	+0.38(+0.57%)
Mar 28, 2006	67.69	67.92	66.73	66.73	3,109,046	-0.97(-1.43%)
Mar 27, 2006	67.42	67.92	67.11	67.69	2,573,428	+0.31(+0.46%)
Mar 24, 2006	67.23	67.79	66.95	67.38	2,966,734	+0.15(+0.22%)
Mar 23, 2006	67.30	67.51	67.02	67.23	3,365,036	-0.11(-0.17%)
Mar 22, 2006	66.64	67.46	66.56	67.35	4,835,062	+0.93(+1.40%)
Mar 21, 2006	66.56	66.84	66.23	66.42	2,868,895	-0.06(-0.09%)
Mar 20, 2006	67.01	67.27	65.79	66.48	7,419,943	-0.74(-1.10%)
Mar 17, 2006	68.94	69.02	67.03	67.22	7,183,204	-1.72(-2.50%)
Mar 16, 2006	68.24	69.01	68.12	68.94	7,157,495	+0.79(+1.16%)
Mar 15, 2006	67.59	68.56	67.18	68.15	7,281,896	+0.57(+0.84%)
Mar 14, 2006	67.73	67.87	67.09	67.59	10,692,989	-0.62(-0.90%)
Mar 13, 2006	69.68	70.01	67.88	68.20	20,498,236	-5.60(-7.58%)
Mar 10, 2006	71.91	73.90	71.73	73.80	3,460,317	+3.30(+4.68%)
Mar 09, 2006	71.38	71.92	70.35	70.50	2,229,467	-0.11(-0.15%)
Mar 08, 2006	71.36	71.40	70.02	70.61	1,553,487	-0.63(-0.89%)
Mar 07, 2006	71.69	71.79	70.96	71.24	1,175,167	-0.57(-0.79%)
Mar 06, 2006	72.51	72.79	71.55	71.81	962,553	-0.71(-0.97%)
Mar 03, 2006	73.05	73.46	72.31	72.51	1,205,506	-0.66(-0.91%)
Mar 02, 2006	72.47	73.29	72.47	73.18	2,103,239	+0.71(+0.99%)