Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	64.44	66.09	64.30	65.67	16,513,389	+5.02(+8.28%)
Jun 29, 2005	61.03	61.18	60.48	60.64	2,539,799	-0.38(-0.62%)
Jun 28, 2005	60.57	61.11	60.27	61.02	1,645,600	+0.60(+0.99%)
Jun 27, 2005	60.00	60.49	59.87	60.42	1,564,209	+0.21(+0.35%)
Jun 24, 2005	60.00	60.57	60.00	60.21	2,326,941	+0.21(+0.36%)
Jun 23, 2005	60.90	61.12	59.59	60.00	2,444,884	-1.10(-1.80%)
Jun 22, 2005	61.69	61.83	60.85	61.10	1,457,597	-0.29(-0.47%)
Jun 21, 2005	61.42	61.71	61.05	61.38	1,492,688	-0.16(-0.25%)
Jun 20, 2005	61.26	61.78	61.21	61.54	1,600,396	+0.00(+0.00%)
Jun 17, 2005	61.81	61.82	61.32	61.54	2,714,155	+0.07(+0.11%)
Jun 16, 2005	61.62	61.69	61.01	61.47	1,730,524	-0.15(-0.24%)
Jun 15, 2005	61.51	61.65	60.98	61.62	1,902,930	+0.56(+0.91%)
Jun 14, 2005	61.06	61.30	60.67	61.06	1,434,569	-0.21(-0.33%)
Jun 13, 2005	60.95	61.59	60.77	61.27	1,388,513	+0.09(+0.15%)
Jun 10, 2005	61.68	61.68	61.01	61.18	1,359,392	-0.64(-1.04%)
Jun 09, 2005	61.46	62.13	61.14	61.82	1,255,827	+0.36(+0.59%)
Jun 08, 2005	62.13	62.13	61.36	61.46	1,454,186	-0.10(-0.16%)
Jun 07, 2005	61.65	62.30	61.44	61.56	2,400,168	+0.21(+0.33%)
Jun 06, 2005	61.14	61.43	60.86	61.35	1,841,278	-0.15(-0.24%)
Jun 03, 2005	61.93	62.05	60.83	61.50	1,753,917	-0.44(-0.70%)
Jun 02, 2005	62.29	62.29	61.62	61.93	1,147,022	-0.06(-0.09%)