Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	69.32	69.32	68.69	69.08	791,040	-0.25(-0.36%)
Dec 29, 2005	69.32	69.76	69.16	69.33	1,474,899	+0.11(+0.16%)
Dec 28, 2005	69.52	69.76	68.85	69.22	1,234,648	-0.34(-0.48%)
Dec 27, 2005	70.28	70.71	69.36	69.56	865,954	-0.82(-1.16%)
Dec 23, 2005	70.43	70.66	70.20	70.37	669,726	+0.18(+0.26%)
Dec 22, 2005	70.14	70.26	69.84	70.19	862,702	+0.06(+0.08%)
Dec 21, 2005	70.12	70.64	69.78	70.13	2,677,530	-0.11(-0.16%)
Dec 20, 2005	68.76	70.81	68.76	70.24	4,728,482	+1.48(+2.15%)
Dec 19, 2005	68.16	68.98	67.81	68.76	3,146,401	+0.21(+0.30%)
Dec 16, 2005	68.56	68.76	67.88	68.56	4,246,854	+0.01(+0.01%)
Dec 15, 2005	67.90	68.63	67.48	68.55	2,705,545	+0.74(+1.08%)
Dec 14, 2005	66.50	67.88	66.50	67.81	2,112,233	+1.25(+1.87%)
Dec 13, 2005	66.62	66.98	66.14	66.56	2,294,579	-0.46(-0.68%)
Dec 12, 2005	67.94	68.16	66.70	67.02	2,363,365	-0.52(-0.77%)
Dec 09, 2005	66.21	67.88	66.21	67.54	2,008,179	+1.34(+2.03%)
Dec 08, 2005	66.84	66.88	65.85	66.20	2,159,258	-0.65(-0.97%)
Dec 07, 2005	67.58	67.73	66.64	66.84	1,533,054	-0.92(-1.36%)
Dec 06, 2005	67.14	68.32	67.12	67.76	2,025,563	+0.62(+0.93%)
Dec 05, 2005	67.24	67.49	66.39	67.14	1,415,993	-0.45(-0.66%)
Dec 02, 2005	67.36	67.77	67.04	67.59	756,647	+0.22(+0.33%)