Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	66.77	67.50	65.67	67.50	10,225,237	+0.72(+1.08%)
Aug 30, 2005	66.93	67.10	66.11	66.77	2,158,312	-0.28(-0.42%)
Aug 29, 2005	66.60	67.38	65.91	67.05	2,107,625	+0.46(+0.69%)
Aug 26, 2005	68.01	67.88	66.56	66.59	2,589,145	-1.40(-2.06%)
Aug 25, 2005	68.15	68.19	67.60	68.00	1,526,925	+0.01(+0.01%)
Aug 24, 2005	69.06	69.06	67.96	67.99	1,690,316	-1.05(-1.52%)
Aug 23, 2005	70.17	70.56	68.93	69.04	1,778,286	-1.08(-1.54%)
Aug 22, 2005	69.76	70.16	69.29	70.12	1,778,773	+0.53(+0.75%)
Aug 19, 2005	69.76	69.84	69.37	69.60	1,348,670	+0.00(+0.00%)
Aug 18, 2005	69.94	69.99	69.28	69.60	1,176,629	-0.34(-0.49%)
Aug 17, 2005	68.78	70.13	68.78	69.94	2,904,717	+1.24(+1.80%)
Aug 16, 2005	68.74	69.58	68.64	68.70	2,872,550	+0.19(+0.28%)
Aug 15, 2005	68.19	68.75	67.97	68.51	950,490	+0.12(+0.18%)
Aug 12, 2005	68.12	68.66	68.04	68.39	1,048,573	-0.04(-0.06%)
Aug 11, 2005	67.89	68.45	67.32	68.43	1,725,163	+0.54(+0.80%)
Aug 10, 2005	69.48	69.48	67.87	67.89	2,359,717	-1.49(-2.15%)
Aug 09, 2005	69.02	69.97	68.98	69.38	2,695,879	+0.48(+0.70%)
Aug 08, 2005	69.26	69.87	68.61	68.90	2,650,310	-0.33(-0.47%)
Aug 05, 2005	68.74	69.29	68.19	69.23	2,308,299	+0.33(+0.48%)
Aug 04, 2005	68.24	69.02	68.07	68.90	2,427,095	+0.66(+0.97%)
Aug 03, 2005	68.53	68.53	67.92	68.24	1,075,378	-0.26(-0.38%)
Aug 02, 2005	68.41	68.80	68.30	68.50	882,259	+0.09(+0.13%)
Aug 01, 2005	67.92	68.47	67.92	68.41	1,479,041	+0.70(+1.03%)
Jul 29, 2005	68.45	68.47	67.60	67.71	1,123,506	-0.89(-1.30%)
Jul 28, 2005	67.92	68.65	67.59	68.61	1,539,353	+0.42(+0.61%)
Jul 27, 2005	68.65	68.76	68.10	68.19	2,087,765	-0.48(-0.69%)
Jul 26, 2005	68.80	68.85	68.26	68.66	1,323,205	-0.07(-0.10%)
Jul 25, 2005	68.94	69.17	68.65	68.73	2,685,401	-0.95(-1.37%)
Jul 22, 2005	68.83	69.80	68.62	69.68	2,903,742	+0.60(+0.87%)
Jul 21, 2005	68.12	69.64	68.03	69.08	4,678,129	+2.56(+3.85%)
Jul 20, 2005	66.70	67.09	66.34	66.52	1,998,576	-0.17(-0.26%)
Jul 19, 2005	67.42	67.51	66.68	66.69	1,340,629	-0.28(-0.42%)
Jul 18, 2005	67.34	67.34	66.96	66.97	1,261,919	-0.47(-0.69%)
Jul 15, 2005	67.83	67.83	67.17	67.44	1,211,720	-0.18(-0.27%)
Jul 14, 2005	68.49	68.49	66.97	67.62	2,506,049	-0.48(-0.70%)
Jul 13, 2005	67.79	68.19	67.72	68.10	1,745,998	+0.12(+0.18%)
Jul 12, 2005	67.78	68.26	67.47	67.97	2,051,090	+0.36(+0.53%)
Jul 11, 2005	67.22	68.39	67.09	67.61	3,188,731	+0.44(+0.65%)
Jul 08, 2005	66.66	67.22	66.13	67.18	2,275,524	+0.32(+0.48%)
Jul 07, 2005	65.00	66.91	64.46	66.86	3,977,171	+1.51(+2.31%)
Jul 06, 2005	64.71	65.89	64.71	65.35	3,393,669	+0.51(+0.78%)
Jul 05, 2005	64.63	65.07	64.60	64.84	2,605,107	+0.16(+0.25%)
Jul 01, 2005	65.67	66.08	64.44	64.67	4,480,867	-0.99(-1.51%)
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%)