Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	63.75	63.78	62.96	63.06	1,206,275	-0.83(-1.30%)
Jul 28, 2005	63.26	63.94	62.95	63.90	1,652,758	+0.39(+0.61%)
Jul 27, 2005	63.94	64.04	63.43	63.51	2,241,571	-0.44(-0.69%)
Jul 26, 2005	64.08	64.13	63.58	63.95	1,420,686	-0.06(-0.10%)
Jul 25, 2005	64.21	64.43	63.94	64.01	2,883,235	-0.89(-1.37%)
Jul 22, 2005	64.10	65.01	63.91	64.90	3,117,662	+0.56(+0.87%)
Jul 21, 2005	63.45	64.86	63.36	64.34	5,022,769	+2.38(+3.85%)
Jul 20, 2005	62.12	62.48	61.79	61.96	2,145,812	-0.16(-0.26%)
Jul 19, 2005	62.80	62.87	62.11	62.12	1,439,393	-0.26(-0.42%)
Jul 18, 2005	62.72	62.72	62.36	62.38	1,354,885	-0.44(-0.69%)
Jul 15, 2005	63.18	63.18	62.56	62.81	1,300,988	-0.17(-0.27%)
Jul 14, 2005	63.79	63.79	62.38	62.98	2,690,671	-0.44(-0.70%)
Jul 13, 2005	63.14	63.51	63.07	63.42	1,874,626	+0.11(+0.18%)
Jul 12, 2005	63.13	63.58	62.84	63.31	2,202,195	+0.34(+0.53%)
Jul 11, 2005	62.61	63.70	62.49	62.97	3,423,646	+0.41(+0.65%)
Jul 08, 2005	62.09	62.61	61.59	62.57	2,443,162	+0.30(+0.48%)
Jul 07, 2005	60.54	62.32	60.04	62.27	4,270,171	+1.41(+2.31%)
Jul 06, 2005	60.27	61.37	60.27	60.86	3,643,682	+0.47(+0.78%)
Jul 05, 2005	60.20	60.60	60.17	60.39	2,797,026	+0.15(+0.25%)
Jul 01, 2005	61.16	61.54	60.02	60.24	4,810,974	-0.93(-1.51%)
Jun 30, 2005	60.01	61.55	59.89	61.16	17,729,938	+4.68(+8.28%)
Jun 29, 2005	56.84	56.98	56.33	56.48	2,726,907	-0.35(-0.62%)
Jun 28, 2005	56.41	56.92	56.13	56.83	1,766,832	+0.56(+0.99%)
Jun 27, 2005	55.89	56.34	55.76	56.28	1,679,445	+0.20(+0.35%)
Jun 24, 2005	55.89	56.41	55.89	56.08	2,498,368	+0.20(+0.36%)
Jun 23, 2005	56.72	56.93	55.50	55.88	2,625,000	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,564,979	-0.27(-0.47%)
Jun 21, 2005	57.20	57.48	56.87	57.17	1,602,655	-0.15(-0.25%)
Jun 20, 2005	57.06	57.55	57.01	57.32	1,718,298	+0.00(+0.00%)
Jun 17, 2005	57.57	57.58	57.11	57.32	2,914,108	+0.06(+0.11%)
Jun 16, 2005	57.39	57.46	56.83	57.26	1,858,012	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.80	57.39	2,043,120	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.51	56.87	1,540,254	-0.19(-0.33%)
Jun 13, 2005	56.77	57.36	56.60	57.06	1,490,805	+0.08(+0.15%)
Jun 10, 2005	57.45	57.45	56.83	56.98	1,459,539	-0.60(-1.04%)
Jun 09, 2005	57.25	57.87	56.95	57.58	1,348,344	+0.34(+0.59%)
Jun 08, 2005	57.87	57.87	57.15	57.24	1,561,316	-0.09(-0.16%)
Jun 07, 2005	57.42	58.03	57.22	57.33	2,576,990	+0.19(+0.33%)
Jun 06, 2005	56.95	57.22	56.68	57.14	1,976,926	-0.14(-0.24%)
Jun 03, 2005	57.68	57.79	56.66	57.28	1,883,129	-0.41(-0.70%)
Jun 02, 2005	58.02	58.02	57.39	57.68	1,231,523	-0.05(-0.09%)
Jun 01, 2005	57.38	58.07	57.23	57.74	2,559,983	+0.10(+0.17%)
May 31, 2005	55.74	57.64	55.74	57.64	6,363,395	+0.41(+0.71%)
May 27, 2005	57.09	57.29	56.96	57.23	2,413,990	+0.38(+0.67%)
May 26, 2005	56.56	57.17	56.22	56.85	2,840,458	+0.29(+0.51%)
May 25, 2005	57.01	57.01	56.30	56.56	2,163,735	-0.16(-0.28%)
May 24, 2005	56.53	56.79	56.10	56.72	1,765,916	+0.06(+0.11%)
May 23, 2005	56.83	57.02	56.57	56.66	2,676,412	-0.17(-0.30%)
May 20, 2005	56.83	56.92	56.48	56.83	1,555,822	-0.13(-0.23%)
May 19, 2005	56.99	57.34	56.62	56.96	2,526,886	+0.24(+0.42%)
May 18, 2005	55.96	57.08	55.96	56.72	3,774,893	+0.72(+1.28%)
May 17, 2005	55.42	56.07	54.86	56.00	2,359,570	+0.44(+0.78%)
May 16, 2005	54.39	55.62	54.39	55.57	3,141,863	+1.28(+2.35%)
May 13, 2005	54.32	54.94	53.91	54.29	2,546,378	-0.15(-0.28%)
May 12, 2005	55.01	55.63	54.33	54.44	2,665,423	-0.57(-1.03%)
May 11, 2005	54.69	55.32	54.31	55.01	2,472,335	+0.67(+1.24%)
May 10, 2005	54.41	54.73	54.32	54.33	2,607,470	-0.48(-0.88%)
May 09, 2005	54.67	55.26	54.17	54.82	2,391,620	+0.11(+0.21%)
May 06, 2005	55.42	55.61	54.70	54.70	2,402,347	-0.34(-0.61%)
May 05, 2005	55.53	55.99	54.66	55.04	2,926,929	-0.38(-0.69%)
May 04, 2005	54.81	55.99	54.72	55.42	3,574,741	+0.71(+1.30%)
May 03, 2005	54.66	55.43	54.50	54.71	2,278,593	-0.11(-0.21%)