Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	62.19	62.87	61.16	62.87	10,978,535	+0.67(+1.08%)
Aug 30, 2005	62.34	62.50	61.57	62.19	2,317,315	-0.26(-0.42%)
Aug 29, 2005	62.03	62.76	61.39	62.45	2,262,895	+0.43(+0.69%)
Aug 26, 2005	63.34	63.23	61.99	62.02	2,779,889	-1.31(-2.06%)
Aug 25, 2005	63.48	63.52	62.97	63.33	1,639,415	+0.01(+0.01%)
Aug 24, 2005	64.32	64.32	63.29	63.32	1,814,842	-0.98(-1.52%)
Aug 23, 2005	65.36	65.72	64.20	64.30	1,909,293	-1.01(-1.55%)
Aug 22, 2005	64.98	65.35	64.53	65.31	1,909,816	+0.49(+0.75%)
Aug 19, 2005	64.98	65.05	64.61	64.82	1,448,027	+0.00(+0.00%)
Aug 18, 2005	65.14	65.19	64.52	64.82	1,263,312	-0.32(-0.49%)
Aug 17, 2005	64.06	65.32	64.06	65.14	3,118,708	+1.15(+1.80%)
Aug 16, 2005	64.02	64.81	63.93	63.99	3,084,172	+0.18(+0.28%)
Aug 15, 2005	63.52	64.04	63.30	63.81	1,020,513	+0.11(+0.18%)
Aug 12, 2005	63.45	63.95	63.37	63.70	1,125,822	-0.04(-0.06%)
Aug 11, 2005	63.23	63.75	62.70	63.74	1,852,256	+0.50(+0.80%)
Aug 10, 2005	64.71	64.71	63.22	63.23	2,533,558	-1.39(-2.15%)
Aug 09, 2005	64.28	65.17	64.25	64.62	2,894,486	+0.45(+0.70%)
Aug 08, 2005	64.51	65.08	63.91	64.17	2,845,560	-0.31(-0.47%)
Aug 05, 2005	64.02	64.54	63.52	64.48	2,478,353	+0.31(+0.48%)
Aug 04, 2005	63.55	64.28	63.40	64.17	2,605,900	+0.62(+0.97%)
Aug 03, 2005	63.83	63.83	63.26	63.55	1,154,602	-0.24(-0.38%)
Aug 02, 2005	63.71	64.08	63.61	63.80	947,255	+0.08(+0.13%)