Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	62.19	62.86	61.15	62.86	10,979,940	+0.67(+1.08%)
Aug 30, 2005	62.33	62.49	61.57	62.19	2,317,612	-0.26(-0.42%)
Aug 29, 2005	62.02	62.75	61.38	62.45	2,263,185	+0.43(+0.69%)
Aug 26, 2005	63.33	63.22	61.99	62.02	2,780,245	-1.31(-2.06%)
Aug 25, 2005	63.47	63.51	62.96	63.32	1,639,625	+0.01(+0.01%)
Aug 24, 2005	64.31	64.31	63.29	63.32	1,815,074	-0.98(-1.52%)
Aug 23, 2005	65.35	65.71	64.20	64.29	1,909,537	-1.01(-1.54%)
Aug 22, 2005	64.97	65.34	64.52	65.30	1,910,061	+0.49(+0.75%)
Aug 19, 2005	64.97	65.04	64.60	64.81	1,448,213	+0.00(+0.00%)
Aug 18, 2005	65.14	65.18	64.52	64.81	1,263,474	-0.32(-0.49%)
Aug 17, 2005	64.05	65.31	64.05	65.14	3,119,108	+1.15(+1.80%)
Aug 16, 2005	64.01	64.80	63.92	63.98	3,084,567	+0.18(+0.28%)
Aug 15, 2005	63.51	64.03	63.29	63.81	1,020,644	+0.11(+0.18%)
Aug 12, 2005	63.44	63.94	63.36	63.69	1,125,966	-0.04(-0.06%)
Aug 11, 2005	63.22	63.74	62.69	63.73	1,852,493	+0.50(+0.80%)
Aug 10, 2005	64.70	64.70	63.21	63.22	2,533,882	-1.39(-2.15%)
Aug 09, 2005	64.27	65.16	64.24	64.62	2,894,856	+0.45(+0.70%)
Aug 08, 2005	64.50	65.07	63.90	64.16	2,845,924	-0.31(-0.47%)
Aug 05, 2005	64.01	64.53	63.51	64.47	2,478,670	+0.31(+0.48%)
Aug 04, 2005	63.55	64.27	63.39	64.16	2,606,234	+0.62(+0.97%)
Aug 03, 2005	63.82	63.82	63.25	63.55	1,154,750	-0.24(-0.38%)
Aug 02, 2005	63.71	64.07	63.61	63.79	947,376	+0.08(+0.13%)
Aug 01, 2005	63.25	63.76	63.25	63.71	1,588,206	+0.65(+1.03%)
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%)