Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	55.73	57.63	55.73	57.63	6,364,210	+0.41(+0.71%)
May 27, 2005	57.08	57.29	56.95	57.22	2,414,299	+0.38(+0.67%)
May 26, 2005	56.55	57.16	56.22	56.84	2,840,821	+0.29(+0.51%)
May 25, 2005	57.00	57.00	56.29	56.55	2,164,012	-0.16(-0.28%)
May 24, 2005	56.52	56.78	56.09	56.71	1,766,142	+0.06(+0.11%)
May 23, 2005	56.82	57.01	56.56	56.65	2,676,754	-0.17(-0.30%)
May 20, 2005	56.83	56.91	56.48	56.82	1,556,021	-0.13(-0.23%)
May 19, 2005	56.98	57.33	56.61	56.95	2,527,210	+0.24(+0.42%)
May 18, 2005	55.95	57.07	55.95	56.71	3,775,376	+0.72(+1.28%)
May 17, 2005	55.41	56.06	54.86	55.99	2,359,872	+0.44(+0.78%)
May 16, 2005	54.38	55.61	54.38	55.56	3,142,265	+1.28(+2.35%)
May 13, 2005	54.31	54.93	53.90	54.28	2,546,704	-0.15(-0.28%)
May 12, 2005	55.00	55.62	54.33	54.43	2,665,764	-0.57(-1.03%)
May 11, 2005	54.69	55.31	54.30	55.00	2,472,652	+0.67(+1.24%)
May 10, 2005	54.40	54.73	54.31	54.33	2,607,804	-0.48(-0.88%)
May 09, 2005	54.66	55.25	54.16	54.81	2,391,926	+0.11(+0.21%)
May 06, 2005	55.41	55.60	54.69	54.69	2,402,655	-0.34(-0.61%)
May 05, 2005	55.53	55.98	54.66	55.03	2,927,303	-0.38(-0.69%)
May 04, 2005	54.80	55.98	54.72	55.41	3,575,199	+0.71(+1.30%)
May 03, 2005	54.65	55.42	54.49	54.70	2,278,885	-0.11(-0.21%)