Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	57.14	57.33	56.72	57.16	2,761,051	+0.05(+0.08%)
Mar 30, 2005	56.48	57.11	56.32	57.11	2,168,313	+0.73(+1.29%)
Mar 29, 2005	56.39	56.86	55.92	56.38	2,916,856	-0.31(-0.54%)
Mar 28, 2005	57.68	57.68	56.43	56.69	3,386,886	-0.68(-1.19%)
Mar 24, 2005	57.99	58.31	57.21	57.37	2,524,662	-0.58(-1.00%)
Mar 23, 2005	57.83	58.15	57.18	57.95	3,422,730	+0.13(+0.22%)
Mar 22, 2005	58.78	59.03	57.66	57.82	2,730,309	-1.01(-1.72%)
Mar 21, 2005	58.59	59.22	58.39	58.83	2,528,979	+0.24(+0.42%)
Mar 18, 2005	58.94	58.94	58.02	58.59	3,700,719	-0.22(-0.38%)
Mar 17, 2005	59.05	59.21	58.42	58.81	2,452,058	-0.05(-0.09%)
Mar 16, 2005	59.78	59.78	58.71	58.86	3,573,171	-0.92(-1.53%)
Mar 15, 2005	60.67	60.67	59.66	59.78	3,908,066	-0.62(-1.03%)
Mar 14, 2005	59.82	60.49	59.66	60.40	2,758,042	+0.86(+1.45%)
Mar 11, 2005	60.17	60.63	59.05	59.53	3,213,813	-0.63(-1.05%)
Mar 10, 2005	59.97	60.35	59.49	60.17	2,899,980	+0.24(+0.40%)
Mar 09, 2005	60.20	61.19	59.82	59.93	5,854,773	-0.27(-0.44%)
Mar 08, 2005	58.55	60.20	58.55	60.20	9,124,185	+2.10(+3.62%)
Mar 07, 2005	57.41	59.43	57.33	58.10	12,591,524	-1.59(-2.66%)
Mar 04, 2005	58.86	59.98	58.84	59.69	2,666,077	+1.13(+1.93%)
Mar 03, 2005	59.05	59.23	58.29	58.55	2,208,867	+0.05(+0.08%)
Mar 02, 2005	58.36	59.09	58.31	58.51	1,356,585	-0.16(-0.27%)
Mar 01, 2005	58.95	59.23	58.33	58.67	1,819,159	+0.05(+0.09%)
Feb 28, 2005	59.05	59.09	58.45	58.62	2,348,842	-0.51(-0.87%)
Feb 25, 2005	57.86	59.28	57.79	59.13	1,766,439	+1.03(+1.78%)
Feb 24, 2005	57.48	58.13	57.30	58.10	1,676,698	+0.44(+0.77%)
Feb 23, 2005	57.33	58.44	57.10	57.65	3,130,874	+0.32(+0.56%)
Feb 22, 2005	58.37	58.94	57.05	57.33	3,173,521	-1.39(-2.37%)
Feb 18, 2005	59.47	59.48	58.52	58.72	2,151,307	-0.81(-1.36%)
Feb 17, 2005	59.93	60.24	59.28	59.53	1,669,895	-0.57(-0.95%)
Feb 16, 2005	59.82	60.31	59.66	60.11	1,113,525	+0.10(+0.17%)
Feb 15, 2005	60.01	60.37	59.75	60.01	2,229,405	-0.27(-0.44%)
Feb 14, 2005	59.94	60.47	59.83	60.27	1,392,037	+0.34(+0.57%)
Feb 11, 2005	59.17	60.18	58.59	59.93	1,618,353	+0.92(+1.55%)
Feb 10, 2005	58.81	59.25	58.42	59.01	2,365,195	+0.28(+0.48%)
Feb 09, 2005	59.14	59.80	58.55	58.73	2,723,899	-0.37(-0.63%)
Feb 08, 2005	59.46	59.86	59.01	59.10	1,971,955	-0.96(-1.59%)
Feb 07, 2005	60.05	60.56	59.91	60.06	931,295	-0.20(-0.33%)
Feb 04, 2005	59.84	60.33	59.70	60.26	1,792,341	+0.31(+0.52%)
Feb 03, 2005	59.99	60.48	59.76	59.95	1,539,469	-0.04(-0.06%)
Feb 02, 2005	60.60	60.60	59.62	59.98	1,884,568	-0.76(-1.25%)
Feb 01, 2005	59.76	60.87	59.62	60.74	2,474,690	+0.90(+1.51%)
Jan 31, 2005	59.59	60.12	59.31	59.84	1,681,146	+0.50(+0.85%)
Jan 28, 2005	59.45	59.58	58.82	59.33	1,778,998	+0.00(+0.00%)
Jan 27, 2005	60.10	60.25	59.33	59.33	2,067,060	-0.86(-1.43%)
Jan 26, 2005	59.22	60.38	59.01	60.20	2,119,256	+1.29(+2.19%)
Jan 25, 2005	59.09	59.43	58.67	58.91	2,298,870	+0.24(+0.40%)
Jan 24, 2005	59.87	59.93	58.61	58.67	2,976,247	-1.25(-2.09%)
Jan 21, 2005	60.14	60.95	59.92	59.92	3,809,298	-0.21(-0.34%)
Jan 20, 2005	60.20	60.95	59.32	60.13	9,570,930	-2.63(-4.19%)
Jan 19, 2005	63.39	63.54	62.52	62.76	2,130,638	-0.63(-1.00%)
Jan 18, 2005	62.40	63.51	62.38	63.39	1,639,546	+0.62(+0.99%)
Jan 14, 2005	62.76	62.97	62.37	62.77	1,178,542	+0.06(+0.10%)
Jan 13, 2005	63.04	63.39	62.65	62.71	1,664,663	-0.33(-0.52%)
Jan 12, 2005	62.58	63.04	61.86	63.04	1,390,860	+0.29(+0.46%)
Jan 11, 2005	62.53	63.14	62.34	62.75	1,572,697	-0.17(-0.27%)
Jan 10, 2005	62.45	63.34	62.42	62.92	1,190,446	+0.27(+0.43%)
Jan 07, 2005	63.07	63.50	62.52	62.65	1,963,452	-0.37(-0.59%)
Jan 06, 2005	62.29	63.29	61.85	63.03	1,828,709	+0.78(+1.25%)
Jan 05, 2005	62.88	63.06	62.19	62.25	1,972,871	-0.63(-1.00%)
Jan 04, 2005	64.21	64.59	62.87	62.87	2,043,382	-1.18(-1.85%)