Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	64.05	64.55	63.78	64.36	1,000,234	+0.32(+0.50%)
Dec 30, 2004	64.29	64.55	64.04	64.04	840,222	-0.28(-0.44%)
Dec 29, 2004	64.33	64.49	63.94	64.33	963,600	+0.16(+0.25%)
Dec 28, 2004	63.74	64.32	63.71	64.16	1,397,711	+0.87(+1.38%)
Dec 27, 2004	62.83	63.50	62.68	63.29	1,133,293	+0.29(+0.46%)
Dec 23, 2004	63.22	63.28	62.92	63.00	615,579	-0.23(-0.36%)
Dec 22, 2004	63.25	63.29	63.08	63.23	933,639	-0.02(-0.02%)
Dec 21, 2004	62.87	63.34	62.78	63.25	1,337,788	+0.63(+1.00%)
Dec 20, 2004	62.86	63.32	62.62	62.62	1,248,559	-0.08(-0.13%)
Dec 17, 2004	62.08	62.81	62.08	62.70	1,953,105	+0.17(+0.27%)
Dec 16, 2004	62.83	63.00	62.30	62.54	1,411,710	-0.48(-0.76%)
Dec 15, 2004	62.29	63.14	62.09	63.02	1,720,612	+0.45(+0.72%)
Dec 14, 2004	62.60	62.67	62.07	62.57	1,437,092	-0.09(-0.15%)
Dec 13, 2004	62.28	62.66	61.60	62.66	2,823,159	+0.66(+1.06%)
Dec 10, 2004	60.73	62.87	60.73	62.00	4,031,813	+1.48(+2.44%)
Dec 09, 2004	59.96	60.53	59.27	60.53	1,737,228	+0.45(+0.75%)
Dec 08, 2004	60.08	60.23	59.54	60.08	1,441,148	-0.07(-0.11%)
Dec 07, 2004	60.66	61.01	60.13	60.14	1,657,942	-0.50(-0.83%)
Dec 06, 2004	59.73	60.99	59.73	60.65	1,704,519	+0.08(+0.14%)
Dec 03, 2004	60.88	61.15	60.23	60.56	1,546,601	-0.51(-0.84%)
Dec 02, 2004	60.56	61.37	60.36	61.08	2,333,051	+0.47(+0.77%)
Dec 01, 2004	60.11	60.84	60.11	60.61	1,576,955	+0.55(+0.92%)
Nov 30, 2004	60.01	60.31	59.70	60.06	1,482,099	+0.05(+0.09%)
Nov 29, 2004	60.84	60.89	59.83	60.01	1,712,238	-1.12(-1.84%)
Nov 26, 2004	61.07	61.14	60.92	61.13	494,294	-0.01(-0.01%)
Nov 24, 2004	60.76	61.15	60.69	61.14	1,443,503	+0.40(+0.65%)
Nov 23, 2004	59.79	60.99	59.75	60.74	1,966,712	+0.96(+1.61%)
Nov 22, 2004	59.48	59.98	58.81	59.78	1,390,122	+0.41(+0.70%)
Nov 19, 2004	60.58	60.77	59.25	59.36	1,513,630	-1.20(-1.98%)
Nov 18, 2004	60.21	60.81	60.20	60.56	947,245	+0.35(+0.58%)
Nov 17, 2004	59.96	61.10	59.88	60.21	2,046,391	+0.34(+0.57%)
Nov 16, 2004	60.92	60.92	59.85	59.87	1,696,145	-1.07(-1.76%)
Nov 15, 2004	60.65	61.12	60.50	60.94	1,778,964	+0.01(+0.01%)
Nov 12, 2004	60.69	61.01	60.30	60.93	1,789,562	+0.36(+0.59%)
Nov 11, 2004	60.11	60.63	60.00	60.57	2,296,809	+0.46(+0.76%)
Nov 10, 2004	59.62	60.31	59.59	60.11	2,341,293	+0.69(+1.16%)
Nov 09, 2004	57.94	59.53	57.94	59.43	2,502,482	+0.54(+0.91%)
Nov 08, 2004	58.68	59.16	58.49	58.89	1,853,278	-0.07(-0.12%)
Nov 05, 2004	58.62	59.23	58.39	58.96	1,953,890	+0.49(+0.84%)
Nov 04, 2004	57.31	58.48	57.03	58.47	2,020,747	+1.33(+2.33%)
Nov 03, 2004	57.54	57.82	56.87	57.14	2,017,476	+0.23(+0.40%)
Nov 02, 2004	57.16	57.49	56.76	56.91	2,301,912	-0.02(-0.03%)
Nov 01, 2004	56.52	57.13	56.43	56.93	2,101,996	+0.55(+0.98%)
Oct 29, 2004	56.18	56.55	55.91	56.38	1,844,512	+0.34(+0.60%)
Oct 28, 2004	56.12	56.42	55.92	56.04	1,359,899	-0.31(-0.54%)
Oct 27, 2004	55.60	56.48	55.11	56.35	2,254,942	+0.68(+1.22%)
Oct 26, 2004	53.88	55.67	53.85	55.67	2,616,439	+1.79(+3.32%)
Oct 25, 2004	53.38	53.94	52.97	53.88	1,990,263	+0.53(+0.99%)
Oct 22, 2004	54.13	54.18	52.95	53.35	1,893,445	-0.63(-1.16%)
Oct 21, 2004	54.08	54.80	53.43	53.98	5,065,672	+1.20(+2.27%)
Oct 20, 2004	53.16	53.49	51.68	52.78	3,557,013	-0.73(-1.36%)
Oct 19, 2004	53.40	54.11	52.84	53.50	2,144,779	+0.24(+0.44%)
Oct 18, 2004	53.24	53.50	52.94	53.27	1,629,550	-0.17(-0.31%)
Oct 15, 2004	53.28	53.44	52.78	53.43	2,168,853	+0.53(+1.00%)
Oct 14, 2004	53.91	53.92	52.80	52.91	3,337,340	-1.09(-2.01%)
Oct 13, 2004	55.25	55.41	53.96	53.99	1,761,563	-1.07(-1.94%)
Oct 12, 2004	54.57	55.24	54.50	55.06	2,398,730	-0.85(-1.52%)
Oct 11, 2004	55.85	56.02	55.74	55.91	634,026	+0.16(+0.29%)
Oct 08, 2004	56.22	56.22	55.57	55.75	1,601,682	-0.71(-1.26%)
Oct 07, 2004	56.98	57.19	56.46	56.46	1,693,398	-0.93(-1.62%)
Oct 06, 2004	56.93	57.39	56.83	57.39	1,601,552	+0.58(+1.02%)
Oct 05, 2004	57.24	57.32	56.67	56.81	1,552,619	-0.43(-0.75%)
Oct 04, 2004	57.31	57.70	57.20	57.24	1,158,806	+0.25(+0.44%)