Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	59.39	59.61	59.04	59.13	2,156,147	-0.26(-0.44%)
Jul 28, 2006	57.22	59.74	57.22	59.39	3,447,062	+1.55(+2.68%)
Jul 27, 2006	60.24	60.57	57.57	57.84	4,128,364	-2.32(-3.85%)
Jul 26, 2006	60.01	60.48	59.39	60.15	2,862,828	+0.28(+0.46%)
Jul 25, 2006	59.09	60.02	59.09	59.88	3,331,550	+0.47(+0.78%)
Jul 24, 2006	59.40	59.63	58.29	59.41	5,824,554	+0.02(+0.03%)
Jul 21, 2006	61.88	61.96	58.63	59.40	18,482,928	-6.47(-9.83%)
Jul 20, 2006	65.70	66.65	65.43	65.87	5,967,800	+0.23(+0.35%)
Jul 19, 2006	63.64	65.83	63.64	65.64	5,408,814	+2.27(+3.58%)
Jul 18, 2006	63.64	64.24	63.23	63.37	3,388,063	-0.13(-0.20%)
Jul 17, 2006	63.52	63.73	63.18	63.50	1,238,587	-0.08(-0.13%)
Jul 14, 2006	63.94	63.96	63.05	63.58	1,604,486	-0.34(-0.54%)
Jul 13, 2006	64.79	64.79	63.84	63.93	3,187,911	-0.86(-1.33%)
Jul 12, 2006	65.24	65.59	64.69	64.79	1,780,175	-0.22(-0.34%)
Jul 11, 2006	65.36	65.36	64.53	65.01	2,806,314	+0.05(+0.08%)
Jul 10, 2006	64.77	65.08	64.56	64.96	2,902,989	+0.20(+0.31%)
Jul 07, 2006	64.39	65.04	64.04	64.76	2,669,217	+0.37(+0.57%)
Jul 06, 2006	64.58	64.72	64.02	64.39	2,247,327	-0.03(-0.05%)
Jul 05, 2006	65.83	65.83	64.26	64.43	2,830,385	-1.41(-2.14%)
Jul 03, 2006	65.50	66.14	65.25	65.83	1,330,291	+0.51(+0.78%)
Jun 30, 2006	66.37	66.59	65.32	65.32	2,821,489	-1.06(-1.60%)
Jun 29, 2006	65.24	66.50	65.07	66.38	3,374,327	+1.49(+2.30%)
Jun 28, 2006	64.59	64.98	64.25	64.89	1,628,295	+0.37(+0.58%)
Jun 27, 2006	65.66	65.89	64.45	64.52	1,795,219	-1.15(-1.75%)
Jun 26, 2006	65.70	65.79	65.47	65.66	2,674,973	+0.39(+0.60%)
Jun 23, 2006	65.05	65.69	64.54	65.27	2,516,421	+0.33(+0.51%)
Jun 22, 2006	65.25	65.48	64.83	64.94	2,351,982	-0.13(-0.20%)
Jun 21, 2006	64.33	65.39	64.33	65.08	2,676,673	+0.86(+1.35%)
Jun 20, 2006	64.04	64.79	64.02	64.21	1,758,721	-0.11(-0.17%)
Jun 19, 2006	64.40	64.92	64.17	64.32	2,769,162	+0.24(+0.38%)
Jun 16, 2006	63.91	64.21	63.58	64.07	2,158,763	+0.07(+0.11%)
Jun 15, 2006	63.35	64.16	62.87	64.00	2,765,237	+0.89(+1.42%)
Jun 14, 2006	62.91	63.49	62.53	63.11	3,182,678	+0.05(+0.07%)
Jun 13, 2006	63.64	64.35	62.68	63.06	3,292,697	-0.45(-0.71%)
Jun 12, 2006	64.12	64.20	63.46	63.52	1,816,804	-0.09(-0.14%)
Jun 09, 2006	63.51	64.29	63.26	63.61	1,564,587	-0.13(-0.20%)
Jun 08, 2006	63.33	63.83	62.71	63.74	2,243,795	+0.15(+0.24%)
Jun 07, 2006	63.31	64.01	63.27	63.58	3,599,596	+0.38(+0.60%)
Jun 06, 2006	62.80	63.20	62.58	63.20	2,643,053	+0.52(+0.83%)
Jun 05, 2006	63.68	63.72	62.48	62.68	1,770,887	-1.31(-2.04%)
Jun 02, 2006	64.20	64.48	63.54	63.99	1,810,525	+0.14(+0.22%)
Jun 01, 2006	62.96	63.91	62.88	63.85	2,220,510	+0.58(+0.92%)
May 31, 2006	63.22	63.47	62.84	63.27	1,939,512	+0.19(+0.30%)
May 30, 2006	63.68	63.71	62.87	63.08	1,751,003	-0.79(-1.23%)
May 26, 2006	63.60	64.10	63.49	63.87	1,633,789	+0.21(+0.34%)
May 25, 2006	62.99	63.69	62.45	63.65	2,825,675	+1.04(+1.66%)
May 24, 2006	62.91	63.03	61.96	62.61	2,262,633	-0.40(-0.63%)
May 23, 2006	63.00	63.67	62.82	63.01	1,976,664	+0.39(+0.62%)
May 22, 2006	63.37	63.71	62.45	62.62	3,781,434	-1.38(-2.16%)
May 19, 2006	64.25	64.63	63.59	64.00	2,266,558	-0.11(-0.17%)
May 18, 2006	63.81	65.01	63.81	64.11	2,850,662	-0.21(-0.32%)
May 17, 2006	65.36	65.37	64.14	64.32	3,444,577	-1.28(-1.96%)
May 16, 2006	66.14	66.14	65.43	65.60	1,336,178	-0.54(-0.81%)
May 15, 2006	65.74	66.14	65.61	66.14	1,999,427	+0.40(+0.60%)
May 12, 2006	66.47	66.58	65.66	65.74	2,497,714	-0.60(-0.90%)
May 11, 2006	66.84	66.89	66.01	66.34	3,243,509	-0.34(-0.52%)
May 10, 2006	66.41	66.76	66.25	66.68	2,520,214	+0.26(+0.39%)
May 09, 2006	66.02	66.60	66.01	66.42	2,538,137	+0.47(+0.71%)
May 08, 2006	65.59	65.98	65.50	65.95	1,604,748	+0.35(+0.54%)
May 05, 2006	65.43	66.01	65.35	65.60	1,937,550	+0.51(+0.79%)
May 04, 2006	66.03	66.03	64.95	65.09	2,407,580	-0.32(-0.49%)
May 03, 2006	65.37	65.55	64.96	65.41	1,791,033	+0.15(+0.23%)
May 02, 2006	65.24	65.58	64.62	65.26	4,068,711	-0.10(-0.15%)