Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	56.77	57.21	56.64	56.99	1,751,489	+0.50(+0.89%)
Sep 30, 2004	56.91	56.95	56.18	56.48	2,181,282	-0.49(-0.86%)
Sep 29, 2004	57.31	57.70	56.90	56.97	2,793,590	-0.34(-0.59%)
Sep 28, 2004	56.45	57.32	56.15	57.31	2,622,719	+1.15(+2.06%)
Sep 27, 2004	56.02	56.40	55.71	56.15	1,502,248	-0.10(-0.18%)
Sep 24, 2004	55.73	56.45	55.70	56.25	1,024,176	+0.64(+1.15%)
Sep 23, 2004	56.00	56.08	55.60	55.61	1,605,738	-0.52(-0.93%)
Sep 22, 2004	55.99	56.34	55.90	56.13	1,980,581	-0.42(-0.74%)
Sep 21, 2004	55.73	56.65	55.60	56.55	1,907,051	+0.95(+1.70%)
Sep 20, 2004	55.76	55.91	55.37	55.60	1,010,308	-0.33(-0.59%)
Sep 17, 2004	55.82	56.18	55.64	55.93	1,489,949	+0.43(+0.77%)
Sep 16, 2004	54.84	55.87	54.84	55.51	1,354,012	-0.12(-0.22%)
Sep 15, 2004	56.64	56.78	55.57	55.63	2,450,933	-0.57(-1.01%)
Sep 14, 2004	55.60	56.22	55.57	56.19	2,115,995	+0.17(+0.30%)
Sep 13, 2004	55.41	56.29	55.19	56.02	2,212,551	+0.57(+1.03%)
Sep 10, 2004	53.88	55.48	53.88	55.45	4,308,268	+2.25(+4.22%)
Sep 09, 2004	53.16	53.33	52.52	53.20	1,713,416	+0.11(+0.22%)
Sep 08, 2004	53.72	53.96	53.05	53.09	1,860,082	-0.63(-1.17%)
Sep 07, 2004	52.81	54.05	52.78	53.72	1,998,898	+1.30(+2.48%)
Sep 03, 2004	52.79	53.25	52.37	52.42	1,014,495	-0.45(-0.85%)
Sep 02, 2004	52.30	52.95	52.02	52.87	994,346	+0.66(+1.26%)