Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)