Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	54.47	54.53	53.01	54.18	4,095,661	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.23	2,224,065	-0.50(-0.92%)
Apr 27, 2005	54.30	55.04	53.88	54.73	2,426,598	+0.47(+0.87%)
Apr 26, 2005	54.88	55.13	54.26	54.26	1,858,381	-0.61(-1.11%)
Apr 25, 2005	54.13	55.38	53.96	54.87	2,657,129	+0.87(+1.61%)
Apr 22, 2005	54.53	55.35	53.68	54.00	3,888,941	-0.75(-1.37%)
Apr 21, 2005	55.26	55.28	52.81	54.75	11,287,010	-0.47(-0.84%)
Apr 20, 2005	56.10	56.77	55.21	55.21	2,987,749	-0.92(-1.65%)
Apr 19, 2005	55.63	56.36	55.31	56.14	1,914,771	+0.47(+0.84%)
Apr 18, 2005	55.67	56.25	55.45	55.67	2,769,255	-0.12(-0.22%)
Apr 15, 2005	56.58	56.89	55.45	55.80	3,454,307	-0.94(-1.66%)
Apr 14, 2005	56.77	57.16	56.59	56.74	2,911,865	-0.23(-0.40%)
Apr 13, 2005	57.31	57.69	56.71	56.96	2,751,723	-0.28(-0.49%)
Apr 12, 2005	56.37	57.68	56.05	57.25	2,936,854	+0.65(+1.15%)
Apr 11, 2005	56.77	57.06	56.22	56.60	1,766,535	-0.24(-0.42%)
Apr 08, 2005	57.55	57.56	56.45	56.83	1,696,800	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.98	57.54	1,716,948	+0.08(+0.15%)
Apr 06, 2005	57.39	57.83	57.33	57.45	1,279,043	+0.05(+0.09%)
Apr 05, 2005	57.33	57.86	57.21	57.40	1,472,417	+0.21(+0.36%)
Apr 04, 2005	57.15	57.71	56.33	57.19	2,406,580	+0.11(+0.20%)