Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	58.10	58.86	56.80	57.09	3,357,713	-0.07(-0.12%)
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%)