Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	63.74	63.77	62.95	63.06	1,206,430	-0.83(-1.30%)
Jul 28, 2005	63.25	63.94	62.94	63.89	1,652,970	+0.39(+0.61%)
Jul 27, 2005	63.94	64.03	63.42	63.50	2,241,858	-0.44(-0.69%)
Jul 26, 2005	64.07	64.12	63.57	63.94	1,420,868	-0.06(-0.10%)
Jul 25, 2005	64.20	64.42	63.93	64.00	2,883,604	-0.89(-1.37%)
Jul 22, 2005	64.10	65.01	63.90	64.89	3,118,061	+0.56(+0.87%)
Jul 21, 2005	63.44	64.85	63.35	64.33	5,023,412	+2.38(+3.85%)
Jul 20, 2005	62.12	62.48	61.78	61.95	2,146,087	-0.16(-0.26%)
Jul 19, 2005	62.79	62.87	62.10	62.11	1,439,578	-0.26(-0.42%)
Jul 18, 2005	62.71	62.71	62.35	62.37	1,355,058	-0.44(-0.69%)
Jul 15, 2005	63.17	63.17	62.55	62.80	1,301,154	-0.17(-0.27%)
Jul 14, 2005	63.78	63.78	62.37	62.97	2,691,015	-0.44(-0.70%)
Jul 13, 2005	63.13	63.50	63.06	63.42	1,874,866	+0.11(+0.18%)
Jul 12, 2005	63.12	63.57	62.83	63.30	2,202,477	+0.34(+0.53%)
Jul 11, 2005	62.60	63.69	62.48	62.96	3,424,084	+0.41(+0.65%)
Jul 08, 2005	62.08	62.60	61.58	62.56	2,443,475	+0.30(+0.48%)
Jul 07, 2005	60.53	62.31	60.03	62.26	4,270,718	+1.41(+2.31%)
Jul 06, 2005	60.27	61.36	60.26	60.86	3,644,149	+0.47(+0.78%)
Jul 05, 2005	60.19	60.60	60.16	60.38	2,797,384	+0.15(+0.25%)
Jul 01, 2005	61.15	61.54	60.01	60.23	4,811,590	-0.92(-1.51%)
Jun 30, 2005	60.01	61.54	59.88	61.15	17,732,208	+4.68(+8.28%)
Jun 29, 2005	56.83	56.97	56.32	56.48	2,727,257	-0.35(-0.62%)
Jun 28, 2005	56.41	56.91	56.12	56.83	1,767,058	+0.56(+0.99%)
Jun 27, 2005	55.88	56.33	55.75	56.27	1,679,660	+0.20(+0.35%)
Jun 24, 2005	55.88	56.41	55.88	56.07	2,498,688	+0.20(+0.36%)
Jun 23, 2005	56.71	56.92	55.49	55.87	2,625,336	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,565,179	-0.27(-0.47%)
Jun 21, 2005	57.19	57.47	56.86	57.16	1,602,860	-0.15(-0.25%)
Jun 20, 2005	57.05	57.54	57.00	57.31	1,718,518	+0.00(+0.00%)
Jun 17, 2005	57.56	57.57	57.10	57.31	2,914,482	+0.06(+0.11%)
Jun 16, 2005	57.39	57.45	56.82	57.25	1,858,250	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.79	57.39	2,043,382	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.50	56.87	1,540,452	-0.19(-0.33%)
Jun 13, 2005	56.76	57.35	56.59	57.06	1,490,996	+0.08(+0.15%)
Jun 10, 2005	57.44	57.44	56.82	56.97	1,459,726	-0.60(-1.04%)
Jun 09, 2005	57.24	57.86	56.94	57.57	1,348,517	+0.34(+0.59%)
Jun 08, 2005	57.86	57.86	57.14	57.23	1,561,516	-0.09(-0.16%)
Jun 07, 2005	57.42	58.02	57.22	57.32	2,577,320	+0.19(+0.33%)
Jun 06, 2005	56.94	57.21	56.67	57.13	1,977,179	-0.14(-0.24%)
Jun 03, 2005	57.68	57.78	56.65	57.27	1,883,370	-0.41(-0.70%)
Jun 02, 2005	58.01	58.01	57.39	57.68	1,231,681	-0.05(-0.09%)
Jun 01, 2005	57.37	58.06	57.22	57.73	2,560,311	+0.10(+0.17%)
May 31, 2005	55.73	57.63	55.73	57.63	6,364,210	+0.41(+0.71%)
May 27, 2005	57.08	57.29	56.95	57.22	2,414,299	+0.38(+0.67%)
May 26, 2005	56.55	57.16	56.22	56.84	2,840,821	+0.29(+0.51%)
May 25, 2005	57.00	57.00	56.29	56.55	2,164,012	-0.16(-0.28%)
May 24, 2005	56.52	56.78	56.09	56.71	1,766,142	+0.06(+0.11%)
May 23, 2005	56.82	57.01	56.56	56.65	2,676,754	-0.17(-0.30%)
May 20, 2005	56.83	56.91	56.48	56.82	1,556,021	-0.13(-0.23%)
May 19, 2005	56.98	57.33	56.61	56.95	2,527,210	+0.24(+0.42%)
May 18, 2005	55.95	57.07	55.95	56.71	3,775,376	+0.72(+1.28%)
May 17, 2005	55.41	56.06	54.86	55.99	2,359,872	+0.44(+0.78%)
May 16, 2005	54.38	55.61	54.38	55.56	3,142,265	+1.28(+2.35%)
May 13, 2005	54.31	54.93	53.90	54.28	2,546,704	-0.15(-0.28%)
May 12, 2005	55.00	55.62	54.33	54.43	2,665,764	-0.57(-1.03%)
May 11, 2005	54.69	55.31	54.30	55.00	2,472,652	+0.67(+1.24%)
May 10, 2005	54.40	54.73	54.31	54.33	2,607,804	-0.48(-0.88%)
May 09, 2005	54.66	55.25	54.16	54.81	2,391,926	+0.11(+0.21%)
May 06, 2005	55.41	55.60	54.69	54.69	2,402,655	-0.34(-0.61%)
May 05, 2005	55.53	55.98	54.66	55.03	2,927,303	-0.38(-0.69%)
May 04, 2005	54.80	55.98	54.72	55.41	3,575,199	+0.71(+1.30%)
May 03, 2005	54.65	55.42	54.49	54.70	2,278,885	-0.11(-0.21%)