Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	63.77	64.46	63.77	64.11	3,679,416	-0.30(-0.47%)
Mar 30, 2006	65.10	65.12	63.98	64.41	2,932,631	-0.68(-1.05%)
Mar 29, 2006	64.89	65.53	64.72	65.10	2,876,742	+0.37(+0.57%)
Mar 28, 2006	65.67	65.89	64.73	64.73	3,204,794	-0.94(-1.43%)
Mar 27, 2006	65.41	65.89	65.11	65.67	2,652,681	+0.30(+0.46%)
Mar 24, 2006	65.23	65.77	64.95	65.37	3,058,100	+0.14(+0.22%)
Mar 23, 2006	65.29	65.50	65.02	65.23	3,468,669	-0.11(-0.17%)
Mar 22, 2006	64.65	65.44	64.57	65.34	4,983,966	+0.90(+1.40%)
Mar 21, 2006	64.57	64.84	64.25	64.44	2,957,248	-0.06(-0.09%)
Mar 20, 2006	65.01	65.26	63.82	64.49	7,648,454	-0.72(-1.10%)
Mar 17, 2006	66.88	66.96	65.03	65.21	7,404,424	-1.67(-2.50%)
Mar 16, 2006	66.21	66.95	66.09	66.88	7,377,923	+0.76(+1.16%)
Mar 15, 2006	65.57	66.51	65.17	66.12	7,506,155	+0.55(+0.84%)
Mar 14, 2006	65.70	65.85	65.08	65.57	11,022,299	-0.60(-0.90%)
Mar 13, 2006	67.60	67.92	65.85	66.17	21,129,516	-5.43(-7.58%)
Mar 10, 2006	69.76	71.69	69.59	71.60	3,566,883	+3.20(+4.68%)
Mar 09, 2006	69.25	69.77	68.25	68.39	2,298,128	-0.10(-0.15%)
Mar 08, 2006	69.23	69.27	67.92	68.50	1,601,329	-0.61(-0.89%)
Mar 07, 2006	69.55	69.64	68.84	69.11	1,211,359	-0.55(-0.79%)
Mar 06, 2006	70.35	70.62	69.41	69.66	992,196	-0.68(-0.97%)
Mar 03, 2006	70.86	71.26	70.15	70.35	1,242,632	-0.64(-0.91%)
Mar 02, 2006	70.31	71.10	70.31	70.99	2,168,012	+0.69(+0.99%)