Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	66.37	66.58	65.31	65.31	2,821,850	-1.06(-1.60%)
Jun 29, 2006	65.23	66.50	65.06	66.37	3,374,759	+1.49(+2.30%)
Jun 28, 2006	64.59	64.97	64.24	64.88	1,628,504	+0.37(+0.58%)
Jun 27, 2006	65.66	65.88	64.44	64.51	1,795,449	-1.15(-1.75%)
Jun 26, 2006	65.69	65.78	65.46	65.66	2,675,315	+0.39(+0.60%)
Jun 23, 2006	65.04	65.69	64.53	65.27	2,516,743	+0.33(+0.51%)
Jun 22, 2006	65.24	65.47	64.82	64.94	2,352,283	-0.13(-0.20%)
Jun 21, 2006	64.33	65.38	64.33	65.07	2,677,016	+0.86(+1.35%)
Jun 20, 2006	64.03	64.78	64.01	64.20	1,758,946	-0.11(-0.17%)
Jun 19, 2006	64.39	64.91	64.16	64.31	2,769,516	+0.24(+0.38%)
Jun 16, 2006	63.90	64.20	63.58	64.07	2,159,040	+0.07(+0.11%)
Jun 15, 2006	63.34	64.15	62.87	64.00	2,765,591	+0.89(+1.42%)
Jun 14, 2006	62.90	63.48	62.52	63.10	3,183,086	+0.05(+0.07%)
Jun 13, 2006	63.63	64.34	62.67	63.06	3,293,118	-0.45(-0.71%)
Jun 12, 2006	64.11	64.19	63.45	63.51	1,817,037	-0.09(-0.14%)
Jun 09, 2006	63.50	64.28	63.25	63.60	1,564,787	-0.13(-0.20%)
Jun 08, 2006	63.32	63.82	62.70	63.73	2,244,083	+0.15(+0.24%)
Jun 07, 2006	63.30	64.00	63.26	63.58	3,600,057	+0.38(+0.60%)
Jun 06, 2006	62.79	63.19	62.58	63.19	2,643,391	+0.52(+0.83%)
Jun 05, 2006	63.67	63.71	62.47	62.67	1,771,114	-1.31(-2.04%)
Jun 02, 2006	64.19	64.47	63.53	63.98	1,810,757	+0.14(+0.22%)
Jun 01, 2006	62.95	63.90	62.87	63.84	2,220,794	+0.58(+0.92%)
May 31, 2006	63.21	63.46	62.83	63.26	1,939,760	+0.19(+0.30%)
May 30, 2006	63.67	63.70	62.87	63.07	1,751,227	-0.79(-1.23%)
May 26, 2006	63.59	64.10	63.48	63.86	1,633,999	+0.21(+0.34%)
May 25, 2006	62.98	63.68	62.44	63.65	2,826,037	+1.04(+1.66%)
May 24, 2006	62.90	63.03	61.95	62.61	2,262,923	-0.40(-0.63%)
May 23, 2006	62.99	63.66	62.81	63.00	1,976,917	+0.39(+0.62%)
May 22, 2006	63.36	63.71	62.44	62.61	3,781,918	-1.38(-2.16%)
May 19, 2006	64.24	64.62	63.58	64.00	2,266,848	-0.11(-0.17%)
May 18, 2006	63.80	65.00	63.80	64.10	2,851,027	-0.21(-0.32%)
May 17, 2006	65.35	65.36	64.13	64.31	3,445,018	-1.28(-1.96%)
May 16, 2006	66.13	66.13	65.42	65.59	1,336,349	-0.54(-0.81%)
May 15, 2006	65.73	66.13	65.60	66.13	1,999,683	+0.40(+0.60%)
May 12, 2006	66.46	66.57	65.66	65.73	2,498,034	-0.60(-0.90%)
May 11, 2006	66.83	66.88	66.00	66.33	3,243,924	-0.34(-0.52%)
May 10, 2006	66.40	66.75	66.24	66.67	2,520,537	+0.26(+0.39%)
May 09, 2006	66.01	66.59	66.00	66.41	2,538,462	+0.47(+0.71%)
May 08, 2006	65.58	65.97	65.49	65.95	1,604,953	+0.35(+0.54%)
May 05, 2006	65.43	66.00	65.34	65.59	1,937,798	+0.51(+0.79%)
May 04, 2006	66.02	66.02	64.94	65.08	2,407,888	-0.32(-0.49%)
May 03, 2006	65.36	65.54	64.95	65.40	1,791,262	+0.15(+0.23%)
May 02, 2006	65.23	65.57	64.61	65.25	4,069,232	-0.10(-0.15%)
May 01, 2006	66.60	66.62	65.28	65.35	2,708,024	-0.87(-1.32%)
Apr 28, 2006	65.47	66.51	65.28	66.22	3,809,917	+0.75(+1.14%)
Apr 27, 2006	65.04	65.85	64.53	65.47	4,166,181	+0.35(+0.54%)
Apr 26, 2006	65.03	65.46	64.78	65.12	3,456,400	+0.28(+0.44%)
Apr 25, 2006	65.01	65.48	64.68	64.84	2,744,527	-0.56(-0.85%)
Apr 24, 2006	65.78	65.78	64.73	65.40	3,412,963	-0.41(-0.62%)
Apr 21, 2006	65.35	65.98	64.72	65.80	7,942,342	+1.93(+3.02%)
Apr 20, 2006	64.16	64.16	63.69	63.87	2,786,787	-0.20(-0.31%)
Apr 19, 2006	64.20	64.28	63.67	64.07	2,802,487	-0.14(-0.21%)
Apr 18, 2006	63.76	64.39	63.81	64.21	3,827,972	+0.46(+0.72%)
Apr 17, 2006	63.06	63.82	62.98	63.75	4,687,035	-0.37(-0.58%)
Apr 13, 2006	63.63	64.43	63.77	64.13	3,860,157	+0.50(+0.78%)
Apr 12, 2006	63.32	63.73	63.21	63.63	1,999,290	+0.31(+0.48%)
Apr 11, 2006	63.84	63.94	63.19	63.32	2,014,205	-0.50(-0.79%)
Apr 10, 2006	63.71	64.08	63.63	63.83	2,454,596	+0.32(+0.51%)
Apr 07, 2006	63.71	63.77	62.90	63.51	2,959,750	+0.39(+0.62%)
Apr 06, 2006	64.01	64.03	62.85	63.12	2,947,844	+0.15(+0.23%)
Apr 05, 2006	63.27	63.44	62.78	62.97	2,194,104	+0.16(+0.26%)
Apr 04, 2006	62.03	63.02	61.85	62.81	2,854,036	+0.83(+1.33%)