Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	59.04	59.08	58.44	58.61	2,349,143	-0.51(-0.87%)
Feb 25, 2005	57.85	59.27	57.78	59.12	1,766,665	+1.03(+1.78%)
Feb 24, 2005	57.48	58.13	57.29	58.09	1,676,913	+0.44(+0.77%)
Feb 23, 2005	57.32	58.43	57.09	57.65	3,131,275	+0.32(+0.56%)
Feb 22, 2005	58.36	58.93	57.04	57.32	3,173,927	-1.39(-2.37%)
Feb 18, 2005	59.46	59.47	58.52	58.72	2,151,582	-0.81(-1.36%)
Feb 17, 2005	59.92	60.23	59.27	59.53	1,670,109	-0.57(-0.95%)
Feb 16, 2005	59.81	60.30	59.66	60.10	1,113,668	+0.10(+0.17%)
Feb 15, 2005	60.00	60.37	59.74	60.00	2,229,691	-0.27(-0.44%)
Feb 14, 2005	59.93	60.46	59.82	60.27	1,392,215	+0.34(+0.57%)
Feb 11, 2005	59.16	60.17	58.59	59.92	1,618,560	+0.92(+1.55%)
Feb 10, 2005	58.80	59.24	58.42	59.01	2,365,498	+0.28(+0.48%)
Feb 09, 2005	59.13	59.79	58.55	58.72	2,724,247	-0.37(-0.63%)
Feb 08, 2005	59.45	59.85	59.01	59.10	1,972,207	-0.96(-1.59%)
Feb 07, 2005	60.04	60.56	59.90	60.05	931,414	-0.20(-0.33%)
Feb 04, 2005	59.83	60.32	59.69	60.25	1,792,571	+0.31(+0.52%)
Feb 03, 2005	59.98	60.47	59.75	59.94	1,539,667	-0.04(-0.06%)
Feb 02, 2005	60.60	60.60	59.61	59.98	1,884,810	-0.76(-1.25%)
Feb 01, 2005	59.75	60.86	59.62	60.73	2,475,007	+0.90(+1.51%)
Jan 31, 2005	59.58	60.11	59.30	59.83	1,681,361	+0.50(+0.85%)
Jan 28, 2005	59.44	59.57	58.81	59.33	1,779,226	+0.00(+0.00%)
Jan 27, 2005	60.09	60.24	59.33	59.33	2,067,324	-0.86(-1.43%)
Jan 26, 2005	59.21	60.37	59.01	60.19	2,119,528	+1.29(+2.19%)
Jan 25, 2005	59.08	59.43	58.66	58.90	2,299,164	+0.24(+0.40%)
Jan 24, 2005	59.86	59.92	58.60	58.66	2,976,628	-1.25(-2.09%)
Jan 21, 2005	60.13	60.95	59.92	59.92	3,809,786	-0.21(-0.34%)
Jan 20, 2005	60.19	60.94	59.31	60.12	9,572,155	-2.63(-4.19%)
Jan 19, 2005	63.39	63.53	62.51	62.75	2,130,910	-0.63(-1.00%)
Jan 18, 2005	62.39	63.50	62.38	63.39	1,639,755	+0.62(+0.99%)
Jan 14, 2005	62.75	62.96	62.36	62.77	1,178,693	+0.06(+0.10%)
Jan 13, 2005	63.03	63.39	62.64	62.70	1,664,876	-0.33(-0.52%)
Jan 12, 2005	62.58	63.03	61.86	63.03	1,391,038	+0.29(+0.46%)
Jan 11, 2005	62.52	63.13	62.33	62.74	1,572,899	-0.17(-0.27%)
Jan 10, 2005	62.45	63.33	62.41	62.91	1,190,599	+0.27(+0.43%)
Jan 07, 2005	63.06	63.49	62.51	62.64	1,963,703	-0.37(-0.59%)
Jan 06, 2005	62.28	63.28	61.84	63.02	1,828,943	+0.78(+1.25%)
Jan 05, 2005	62.87	63.05	62.19	62.24	1,973,123	-0.63(-1.00%)
Jan 04, 2005	64.20	64.58	62.87	62.87	2,043,643	-1.18(-1.85%)
Jan 03, 2005	64.24	64.78	63.85	64.05	2,252,718	-0.31(-0.49%)
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%)