Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	60.01	61.55	59.89	61.16	17,729,938	+4.68(+8.28%)
Jun 29, 2005	56.84	56.98	56.33	56.48	2,726,907	-0.35(-0.62%)
Jun 28, 2005	56.41	56.92	56.13	56.83	1,766,832	+0.56(+0.99%)
Jun 27, 2005	55.89	56.34	55.76	56.28	1,679,445	+0.20(+0.35%)
Jun 24, 2005	55.89	56.41	55.89	56.08	2,498,368	+0.20(+0.36%)
Jun 23, 2005	56.72	56.93	55.50	55.88	2,625,000	-1.02(-1.80%)
Jun 22, 2005	57.45	57.58	56.67	56.90	1,564,979	-0.27(-0.47%)
Jun 21, 2005	57.20	57.48	56.87	57.17	1,602,655	-0.15(-0.25%)
Jun 20, 2005	57.06	57.55	57.01	57.32	1,718,298	+0.00(+0.00%)
Jun 17, 2005	57.57	57.58	57.11	57.32	2,914,108	+0.06(+0.11%)
Jun 16, 2005	57.39	57.46	56.83	57.26	1,858,012	-0.14(-0.24%)
Jun 15, 2005	57.29	57.42	56.80	57.39	2,043,120	+0.52(+0.91%)
Jun 14, 2005	56.87	57.09	56.51	56.87	1,540,254	-0.19(-0.33%)
Jun 13, 2005	56.77	57.36	56.60	57.06	1,490,805	+0.08(+0.15%)
Jun 10, 2005	57.45	57.45	56.83	56.98	1,459,539	-0.60(-1.04%)
Jun 09, 2005	57.25	57.87	56.95	57.58	1,348,344	+0.34(+0.59%)
Jun 08, 2005	57.87	57.87	57.15	57.24	1,561,316	-0.09(-0.16%)
Jun 07, 2005	57.42	58.03	57.22	57.33	2,576,990	+0.19(+0.33%)
Jun 06, 2005	56.95	57.22	56.68	57.14	1,976,926	-0.14(-0.24%)
Jun 03, 2005	57.68	57.79	56.66	57.28	1,883,129	-0.41(-0.70%)
Jun 02, 2005	58.02	58.02	57.39	57.68	1,231,523	-0.05(-0.09%)
Jun 01, 2005	57.38	58.07	57.23	57.74	2,559,983	+0.10(+0.17%)
May 31, 2005	55.74	57.64	55.74	57.64	6,363,395	+0.41(+0.71%)
May 27, 2005	57.09	57.29	56.96	57.23	2,413,990	+0.38(+0.67%)
May 26, 2005	56.56	57.17	56.22	56.85	2,840,458	+0.29(+0.51%)
May 25, 2005	57.01	57.01	56.30	56.56	2,163,735	-0.16(-0.28%)
May 24, 2005	56.53	56.79	56.10	56.72	1,765,916	+0.06(+0.11%)
May 23, 2005	56.83	57.02	56.57	56.66	2,676,412	-0.17(-0.30%)
May 20, 2005	56.83	56.92	56.48	56.83	1,555,822	-0.13(-0.23%)
May 19, 2005	56.99	57.34	56.62	56.96	2,526,886	+0.24(+0.42%)
May 18, 2005	55.96	57.08	55.96	56.72	3,774,893	+0.72(+1.28%)
May 17, 2005	55.42	56.07	54.86	56.00	2,359,570	+0.44(+0.78%)
May 16, 2005	54.39	55.62	54.39	55.57	3,141,863	+1.28(+2.35%)
May 13, 2005	54.32	54.94	53.91	54.29	2,546,378	-0.15(-0.28%)
May 12, 2005	55.01	55.63	54.33	54.44	2,665,423	-0.57(-1.03%)
May 11, 2005	54.69	55.32	54.31	55.01	2,472,335	+0.67(+1.24%)
May 10, 2005	54.41	54.73	54.32	54.33	2,607,470	-0.48(-0.88%)
May 09, 2005	54.67	55.26	54.17	54.82	2,391,620	+0.11(+0.21%)
May 06, 2005	55.42	55.61	54.70	54.70	2,402,347	-0.34(-0.61%)
May 05, 2005	55.53	55.99	54.66	55.04	2,926,929	-0.38(-0.69%)
May 04, 2005	54.81	55.99	54.72	55.42	3,574,741	+0.71(+1.30%)
May 03, 2005	54.66	55.43	54.50	54.71	2,278,593	-0.11(-0.21%)
May 02, 2005	54.33	54.95	54.32	54.82	2,059,865	+0.63(+1.17%)
Apr 29, 2005	54.48	54.54	53.02	54.19	4,095,136	-0.05(-0.08%)
Apr 28, 2005	54.50	55.11	54.04	54.24	2,223,780	-0.50(-0.92%)
Apr 27, 2005	54.31	55.05	53.89	54.74	2,426,287	+0.47(+0.87%)
Apr 26, 2005	54.89	55.14	54.27	54.27	1,858,143	-0.61(-1.11%)
Apr 25, 2005	54.14	55.39	53.97	54.88	2,656,789	+0.87(+1.61%)
Apr 22, 2005	54.54	55.36	53.69	54.01	3,888,443	-0.75(-1.37%)
Apr 21, 2005	55.27	55.28	52.81	54.76	11,285,565	-0.47(-0.84%)
Apr 20, 2005	56.11	56.78	55.22	55.22	2,987,367	-0.92(-1.65%)
Apr 19, 2005	55.63	56.37	55.32	56.15	1,914,526	+0.47(+0.84%)
Apr 18, 2005	55.68	56.26	55.46	55.68	2,768,900	-0.12(-0.22%)
Apr 15, 2005	56.59	56.90	55.46	55.80	3,453,865	-0.94(-1.66%)
Apr 14, 2005	56.78	57.16	56.60	56.74	2,911,492	-0.23(-0.40%)
Apr 13, 2005	57.32	57.70	56.72	56.97	2,751,370	-0.28(-0.49%)
Apr 12, 2005	56.38	57.69	56.05	57.26	2,936,478	+0.65(+1.15%)
Apr 11, 2005	56.78	57.06	56.23	56.61	1,766,308	-0.24(-0.42%)
Apr 08, 2005	57.55	57.57	56.46	56.84	1,696,582	-0.70(-1.22%)
Apr 07, 2005	57.38	57.74	56.99	57.55	1,716,728	+0.08(+0.15%)
Apr 06, 2005	57.39	57.84	57.34	57.46	1,278,879	+0.05(+0.09%)
Apr 05, 2005	57.34	57.87	57.22	57.41	1,472,229	+0.21(+0.36%)
Apr 04, 2005	57.16	57.71	56.34	57.20	2,406,272	+0.11(+0.20%)