Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	63.21	63.46	62.83	63.26	1,939,760	+0.19(+0.30%)
May 30, 2006	63.67	63.70	62.87	63.07	1,751,227	-0.79(-1.23%)
May 26, 2006	63.59	64.10	63.48	63.86	1,633,999	+0.21(+0.34%)
May 25, 2006	62.98	63.68	62.44	63.65	2,826,037	+1.04(+1.66%)
May 24, 2006	62.90	63.03	61.95	62.61	2,262,923	-0.40(-0.63%)
May 23, 2006	62.99	63.66	62.81	63.00	1,976,917	+0.39(+0.62%)
May 22, 2006	63.36	63.71	62.44	62.61	3,781,918	-1.38(-2.16%)
May 19, 2006	64.24	64.62	63.58	64.00	2,266,848	-0.11(-0.17%)
May 18, 2006	63.80	65.00	63.80	64.10	2,851,027	-0.21(-0.32%)
May 17, 2006	65.35	65.36	64.13	64.31	3,445,018	-1.28(-1.96%)
May 16, 2006	66.13	66.13	65.42	65.59	1,336,349	-0.54(-0.81%)
May 15, 2006	65.73	66.13	65.60	66.13	1,999,683	+0.40(+0.60%)
May 12, 2006	66.46	66.57	65.66	65.73	2,498,034	-0.60(-0.90%)
May 11, 2006	66.83	66.88	66.00	66.33	3,243,924	-0.34(-0.52%)
May 10, 2006	66.40	66.75	66.24	66.67	2,520,537	+0.26(+0.39%)
May 09, 2006	66.01	66.59	66.00	66.41	2,538,462	+0.47(+0.71%)
May 08, 2006	65.58	65.97	65.49	65.95	1,604,953	+0.35(+0.54%)
May 05, 2006	65.43	66.00	65.34	65.59	1,937,798	+0.51(+0.79%)
May 04, 2006	66.02	66.02	64.94	65.08	2,407,888	-0.32(-0.49%)
May 03, 2006	65.36	65.54	64.95	65.40	1,791,262	+0.15(+0.23%)
May 02, 2006	65.23	65.57	64.61	65.25	4,069,232	-0.10(-0.15%)
May 01, 2006	66.60	66.62	65.28	65.35	2,708,024	-0.87(-1.32%)
Apr 28, 2006	65.47	66.51	65.28	66.22	3,809,917	+0.75(+1.14%)
Apr 27, 2006	65.04	65.85	64.53	65.47	4,166,181	+0.35(+0.54%)
Apr 26, 2006	65.03	65.46	64.78	65.12	3,456,400	+0.28(+0.44%)
Apr 25, 2006	65.01	65.48	64.68	64.84	2,744,527	-0.56(-0.85%)
Apr 24, 2006	65.78	65.78	64.73	65.40	3,412,963	-0.41(-0.62%)
Apr 21, 2006	65.35	65.98	64.72	65.80	7,942,342	+1.93(+3.02%)
Apr 20, 2006	64.16	64.16	63.69	63.87	2,786,787	-0.20(-0.31%)
Apr 19, 2006	64.20	64.28	63.67	64.07	2,802,487	-0.14(-0.21%)
Apr 18, 2006	63.76	64.39	63.81	64.21	3,827,972	+0.46(+0.72%)
Apr 17, 2006	63.06	63.82	62.98	63.75	4,687,035	-0.37(-0.58%)
Apr 13, 2006	63.63	64.43	63.77	64.13	3,860,157	+0.50(+0.78%)
Apr 12, 2006	63.32	63.73	63.21	63.63	1,999,290	+0.31(+0.48%)
Apr 11, 2006	63.84	63.94	63.19	63.32	2,014,205	-0.50(-0.79%)
Apr 10, 2006	63.71	64.08	63.63	63.83	2,454,596	+0.32(+0.51%)
Apr 07, 2006	63.71	63.77	62.90	63.51	2,959,750	+0.39(+0.62%)
Apr 06, 2006	64.01	64.03	62.85	63.12	2,947,844	+0.15(+0.23%)
Apr 05, 2006	63.27	63.44	62.78	62.97	2,194,104	+0.16(+0.26%)
Apr 04, 2006	62.03	63.02	61.85	62.81	2,854,036	+0.83(+1.33%)
Apr 03, 2006	61.76	62.35	61.46	61.99	2,965,115	+0.44(+0.72%)
Mar 31, 2006	61.21	61.88	61.21	61.54	3,832,944	-0.29(-0.47%)
Mar 30, 2006	62.49	62.51	61.42	61.83	3,054,998	-0.66(-1.05%)
Mar 29, 2006	62.29	62.90	62.13	62.49	2,996,777	+0.35(+0.57%)
Mar 28, 2006	63.04	63.26	62.14	62.14	3,338,518	-0.90(-1.43%)
Mar 27, 2006	62.79	63.26	62.50	63.04	2,763,367	+0.29(+0.46%)
Mar 24, 2006	62.61	63.13	62.35	62.75	3,185,703	+0.14(+0.22%)
Mar 23, 2006	62.67	62.87	62.41	62.61	3,613,402	-0.11(-0.17%)
Mar 22, 2006	62.06	62.82	61.99	62.72	5,191,928	+0.86(+1.40%)
Mar 21, 2006	61.99	62.25	61.68	61.86	3,080,642	-0.05(-0.09%)
Mar 20, 2006	62.41	62.64	61.27	61.91	7,967,594	-0.69(-1.10%)
Mar 17, 2006	64.20	64.28	62.42	62.60	7,713,381	-1.61(-2.50%)
Mar 16, 2006	63.55	64.26	63.44	64.20	7,685,775	+0.73(+1.16%)
Mar 15, 2006	62.94	63.84	62.56	63.47	7,819,357	+0.53(+0.84%)
Mar 14, 2006	63.07	63.21	62.48	62.94	11,482,216	-0.57(-0.90%)
Mar 13, 2006	64.89	65.20	63.22	63.52	22,011,168	-5.21(-7.58%)
Mar 10, 2006	66.97	68.82	66.80	68.73	3,715,715	+3.07(+4.68%)
Mar 09, 2006	66.47	66.98	65.52	65.66	2,394,020	-0.10(-0.15%)
Mar 08, 2006	66.46	66.50	65.20	65.75	1,668,147	-0.59(-0.89%)
Mar 07, 2006	66.76	66.86	66.08	66.34	1,261,904	-0.53(-0.79%)
Mar 06, 2006	67.53	67.79	66.63	66.87	1,033,597	-0.66(-0.97%)
Mar 03, 2006	68.02	68.41	67.34	67.53	1,294,482	-0.62(-0.91%)
Mar 02, 2006	67.49	68.25	67.49	68.15	2,258,475	+0.67(+0.99%)