Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	66.37	66.59	65.32	65.32	2,821,489	-1.06(-1.60%)
Jun 29, 2006	65.24	66.50	65.07	66.38	3,374,327	+1.49(+2.30%)
Jun 28, 2006	64.59	64.98	64.25	64.89	1,628,295	+0.37(+0.58%)
Jun 27, 2006	65.66	65.89	64.45	64.52	1,795,219	-1.15(-1.75%)
Jun 26, 2006	65.70	65.79	65.47	65.66	2,674,973	+0.39(+0.60%)
Jun 23, 2006	65.05	65.69	64.54	65.27	2,516,421	+0.33(+0.51%)
Jun 22, 2006	65.25	65.48	64.83	64.94	2,351,982	-0.13(-0.20%)
Jun 21, 2006	64.33	65.39	64.33	65.08	2,676,673	+0.86(+1.35%)
Jun 20, 2006	64.04	64.79	64.02	64.21	1,758,721	-0.11(-0.17%)
Jun 19, 2006	64.40	64.92	64.17	64.32	2,769,162	+0.24(+0.38%)
Jun 16, 2006	63.91	64.21	63.58	64.07	2,158,763	+0.07(+0.11%)
Jun 15, 2006	63.35	64.16	62.87	64.00	2,765,237	+0.89(+1.42%)
Jun 14, 2006	62.91	63.49	62.53	63.11	3,182,678	+0.05(+0.07%)
Jun 13, 2006	63.64	64.35	62.68	63.06	3,292,697	-0.45(-0.71%)
Jun 12, 2006	64.12	64.20	63.46	63.52	1,816,804	-0.09(-0.14%)
Jun 09, 2006	63.51	64.29	63.26	63.61	1,564,587	-0.13(-0.20%)
Jun 08, 2006	63.33	63.83	62.71	63.74	2,243,795	+0.15(+0.24%)
Jun 07, 2006	63.31	64.01	63.27	63.58	3,599,596	+0.38(+0.60%)
Jun 06, 2006	62.80	63.20	62.58	63.20	2,643,053	+0.52(+0.83%)
Jun 05, 2006	63.68	63.72	62.48	62.68	1,770,887	-1.31(-2.04%)
Jun 02, 2006	64.20	64.48	63.54	63.99	1,810,525	+0.14(+0.22%)