Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	63.22	63.47	62.84	63.27	1,939,512	+0.19(+0.30%)
May 30, 2006	63.68	63.71	62.87	63.08	1,751,003	-0.79(-1.23%)
May 26, 2006	63.60	64.10	63.49	63.87	1,633,789	+0.21(+0.34%)
May 25, 2006	62.99	63.69	62.45	63.65	2,825,675	+1.04(+1.66%)
May 24, 2006	62.91	63.03	61.96	62.61	2,262,633	-0.40(-0.63%)
May 23, 2006	63.00	63.67	62.82	63.01	1,976,664	+0.39(+0.62%)
May 22, 2006	63.37	63.71	62.45	62.62	3,781,434	-1.38(-2.16%)
May 19, 2006	64.25	64.63	63.59	64.00	2,266,558	-0.11(-0.17%)
May 18, 2006	63.81	65.01	63.81	64.11	2,850,662	-0.21(-0.32%)
May 17, 2006	65.36	65.37	64.14	64.32	3,444,577	-1.28(-1.96%)
May 16, 2006	66.14	66.14	65.43	65.60	1,336,178	-0.54(-0.81%)
May 15, 2006	65.74	66.14	65.61	66.14	1,999,427	+0.40(+0.60%)
May 12, 2006	66.47	66.58	65.66	65.74	2,497,714	-0.60(-0.90%)
May 11, 2006	66.84	66.89	66.01	66.34	3,243,509	-0.34(-0.52%)
May 10, 2006	66.41	66.76	66.25	66.68	2,520,214	+0.26(+0.39%)
May 09, 2006	66.02	66.60	66.01	66.42	2,538,137	+0.47(+0.71%)
May 08, 2006	65.59	65.98	65.50	65.95	1,604,748	+0.35(+0.54%)
May 05, 2006	65.43	66.01	65.35	65.60	1,937,550	+0.51(+0.79%)
May 04, 2006	66.03	66.03	64.95	65.09	2,407,580	-0.32(-0.49%)
May 03, 2006	65.37	65.55	64.96	65.41	1,791,033	+0.15(+0.23%)
May 02, 2006	65.24	65.58	64.62	65.26	4,068,711	-0.10(-0.15%)
May 01, 2006	66.60	66.63	65.29	65.36	2,707,677	-0.87(-1.32%)
Apr 28, 2006	65.48	66.52	65.29	66.23	3,809,429	+0.75(+1.14%)
Apr 27, 2006	65.05	65.85	64.54	65.48	4,165,647	+0.35(+0.54%)
Apr 26, 2006	65.04	65.46	64.78	65.13	3,455,958	+0.28(+0.44%)
Apr 25, 2006	65.01	65.49	64.69	64.85	2,744,175	-0.56(-0.85%)
Apr 24, 2006	65.79	65.79	64.74	65.40	3,412,526	-0.41(-0.62%)
Apr 21, 2006	65.36	65.99	64.72	65.81	7,941,326	+1.93(+3.02%)
Apr 20, 2006	64.17	64.17	63.70	63.88	2,786,430	-0.20(-0.31%)
Apr 19, 2006	64.21	64.29	63.68	64.08	2,802,128	-0.14(-0.21%)
Apr 18, 2006	63.77	64.39	63.82	64.22	3,827,482	+0.46(+0.72%)
Apr 17, 2006	63.06	63.83	62.99	63.76	4,686,435	-0.37(-0.58%)
Apr 13, 2006	63.64	64.44	63.78	64.13	3,859,663	+0.50(+0.78%)
Apr 12, 2006	63.33	63.74	63.22	63.64	1,999,034	+0.31(+0.48%)
Apr 11, 2006	63.84	63.95	63.19	63.33	2,013,948	-0.50(-0.79%)
Apr 10, 2006	63.71	64.09	63.64	63.84	2,454,282	+0.32(+0.51%)
Apr 07, 2006	63.71	63.78	62.90	63.52	2,959,372	+0.39(+0.62%)
Apr 06, 2006	64.02	64.04	62.86	63.13	2,947,467	+0.15(+0.23%)
Apr 05, 2006	63.28	63.45	62.79	62.98	2,193,823	+0.16(+0.26%)
Apr 04, 2006	62.04	63.03	61.86	62.82	2,853,670	+0.83(+1.33%)
Apr 03, 2006	61.77	62.36	61.47	61.99	2,964,735	+0.44(+0.72%)
Mar 31, 2006	61.22	61.89	61.22	61.55	3,832,453	-0.29(-0.47%)
Mar 30, 2006	62.50	62.52	61.43	61.84	3,054,607	-0.66(-1.05%)
Mar 29, 2006	62.30	62.91	62.14	62.50	2,996,393	+0.35(+0.57%)
Mar 28, 2006	63.05	63.26	62.15	62.15	3,338,091	-0.90(-1.43%)
Mar 27, 2006	62.80	63.26	62.51	63.05	2,763,013	+0.29(+0.46%)
Mar 24, 2006	62.62	63.14	62.35	62.76	3,185,295	+0.14(+0.22%)
Mar 23, 2006	62.68	62.88	62.42	62.62	3,612,940	-0.11(-0.17%)
Mar 22, 2006	62.07	62.83	61.99	62.73	5,191,263	+0.86(+1.40%)
Mar 21, 2006	61.99	62.25	61.69	61.86	3,080,248	-0.05(-0.09%)
Mar 20, 2006	62.41	62.65	61.28	61.92	7,966,573	-0.69(-1.10%)
Mar 17, 2006	64.21	64.29	62.43	62.61	7,712,393	-1.61(-2.50%)
Mar 16, 2006	63.56	64.27	63.45	64.21	7,684,791	+0.73(+1.16%)
Mar 15, 2006	62.95	63.85	62.57	63.48	7,818,356	+0.53(+0.84%)
Mar 14, 2006	63.08	63.22	62.48	62.95	11,480,746	-0.57(-0.90%)
Mar 13, 2006	64.90	65.20	63.23	63.52	22,008,350	-5.21(-7.58%)
Mar 10, 2006	66.98	68.83	66.81	68.74	3,715,240	+3.07(+4.68%)
Mar 09, 2006	66.48	66.99	65.53	65.66	2,393,713	-0.10(-0.15%)
Mar 08, 2006	66.47	66.50	65.21	65.76	1,667,933	-0.59(-0.89%)
Mar 07, 2006	66.77	66.86	66.09	66.35	1,261,742	-0.53(-0.79%)
Mar 06, 2006	67.54	67.80	66.64	66.88	1,033,464	-0.66(-0.97%)
Mar 03, 2006	68.03	68.42	67.35	67.54	1,294,316	-0.62(-0.91%)
Mar 02, 2006	67.50	68.26	67.50	68.16	2,258,185	+0.67(+0.99%)