Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	59.93	60.99	59.91	60.80	2,637,649	+0.87(+1.45%)
Oct 28, 2005	59.06	60.06	58.93	59.93	2,216,082	+0.88(+1.48%)
Oct 27, 2005	59.58	59.80	58.94	59.05	2,236,049	-0.68(-1.15%)
Oct 26, 2005	59.37	60.11	59.09	59.74	2,475,402	+0.19(+0.32%)
Oct 25, 2005	59.90	60.92	59.06	59.55	4,093,731	-0.90(-1.49%)
Oct 24, 2005	59.29	60.54	59.25	60.45	2,814,966	+1.16(+1.96%)
Oct 21, 2005	57.88	60.33	57.54	59.29	6,334,050	+1.47(+2.55%)
Oct 20, 2005	58.56	59.33	57.02	57.81	3,587,398	-0.76(-1.29%)
Oct 19, 2005	57.45	58.57	56.66	58.57	3,363,492	+1.13(+1.97%)
Oct 18, 2005	57.85	58.67	57.44	57.44	2,744,139	-0.41(-0.72%)
Oct 17, 2005	58.29	59.25	57.73	57.85	3,533,902	-0.25(-0.44%)
Oct 14, 2005	58.43	58.77	57.36	58.11	3,260,643	+0.76(+1.33%)
Oct 13, 2005	57.65	58.29	57.29	57.34	5,281,954	-0.57(-0.99%)
Oct 12, 2005	57.33	58.77	57.20	57.92	6,216,509	-0.58(-0.99%)
Oct 11, 2005	59.48	59.72	58.32	58.50	6,327,269	-1.07(-1.79%)
Oct 10, 2005	60.15	60.19	59.07	59.56	5,234,862	-0.59(-0.98%)
Oct 07, 2005	60.60	60.85	59.99	60.15	3,030,333	-0.42(-0.70%)
Oct 06, 2005	61.59	61.61	59.99	60.58	4,572,561	-0.84(-1.37%)
Oct 05, 2005	62.51	62.51	61.38	61.42	3,841,192	-1.26(-2.01%)
Oct 04, 2005	63.78	63.86	62.68	62.68	3,318,661	-1.11(-1.74%)
Oct 03, 2005	63.23	63.97	63.15	63.78	2,612,533	+0.46(+0.73%)
Sep 30, 2005	63.51	63.59	62.78	63.32	3,663,499	-0.70(-1.09%)
Sep 29, 2005	63.55	64.10	63.40	64.02	3,921,060	+0.32(+0.50%)
Sep 28, 2005	64.13	64.33	63.50	63.71	4,258,490	-0.13(-0.20%)
Sep 27, 2005	64.41	64.45	63.39	63.83	2,650,835	-0.33(-0.51%)
Sep 26, 2005	64.28	64.34	63.64	64.16	2,900,359	+0.57(+0.89%)
Sep 23, 2005	63.64	63.79	62.53	63.59	2,173,637	+0.41(+0.64%)
Sep 22, 2005	63.24	63.44	62.02	63.19	3,621,179	-0.05(-0.08%)
Sep 21, 2005	64.74	64.76	63.16	63.24	3,241,053	-2.01(-3.09%)
Sep 20, 2005	65.51	65.82	64.78	65.25	3,087,471	-0.01(-0.01%)
Sep 19, 2005	65.35	65.35	64.22	65.26	2,664,020	-0.04(-0.06%)
Sep 16, 2005	64.22	65.30	64.12	65.30	5,043,104	+1.37(+2.14%)
Sep 15, 2005	64.29	64.33	63.73	63.93	2,929,116	-0.16(-0.25%)
Sep 14, 2005	64.14	64.34	63.77	64.09	2,946,823	-0.06(-0.09%)
Sep 13, 2005	64.38	64.57	63.90	64.14	3,861,536	-0.13(-0.20%)
Sep 12, 2005	63.19	64.29	63.19	64.27	4,252,588	+1.12(+1.78%)
Sep 09, 2005	62.90	63.28	62.85	63.15	2,614,291	+0.25(+0.41%)
Sep 08, 2005	62.93	63.53	62.67	62.89	4,200,096	-0.37(-0.59%)
Sep 07, 2005	64.92	65.30	63.04	63.27	10,098,263	-0.84(-1.30%)
Sep 06, 2005	64.10	65.53	63.79	64.10	4,299,805	-1.23(-1.88%)
Sep 02, 2005	63.82	65.39	63.75	65.33	6,133,124	+1.52(+2.38%)
Sep 01, 2005	63.81	65.31	62.83	63.81	8,044,554	-1.68(-2.57%)
Aug 31, 2005	64.79	65.49	63.71	65.49	10,538,793	+0.70(+1.08%)
Aug 30, 2005	64.94	65.11	64.14	64.79	2,224,496	-0.27(-0.42%)
Aug 29, 2005	64.62	65.38	63.95	65.06	2,172,255	+0.45(+0.69%)
Aug 26, 2005	65.98	65.86	64.58	64.61	2,668,541	-1.36(-2.06%)
Aug 25, 2005	66.13	66.17	65.59	65.97	1,573,748	+0.01(+0.01%)
Aug 24, 2005	67.00	67.00	65.93	65.97	1,742,149	-1.02(-1.52%)
Aug 23, 2005	68.08	68.46	66.88	66.99	1,832,817	-1.05(-1.55%)
Aug 22, 2005	67.69	68.08	67.22	68.04	1,833,319	+0.51(+0.75%)
Aug 19, 2005	67.69	67.77	67.30	67.53	1,390,027	+0.00(+0.00%)
Aug 18, 2005	67.86	67.91	67.22	67.53	1,212,710	-0.33(-0.49%)
Aug 17, 2005	66.73	68.05	66.73	67.86	2,993,789	+1.20(+1.80%)
Aug 16, 2005	66.69	67.51	66.60	66.66	2,960,637	+0.18(+0.28%)
Aug 15, 2005	66.17	66.71	65.94	66.48	979,637	+0.12(+0.18%)
Aug 12, 2005	66.09	66.62	66.01	66.36	1,080,727	-0.04(-0.06%)
Aug 11, 2005	65.87	66.41	65.31	66.40	1,778,064	+0.53(+0.80%)
Aug 10, 2005	67.41	67.41	65.86	65.87	2,432,077	-1.45(-2.15%)
Aug 09, 2005	66.96	67.89	66.93	67.32	2,778,548	+0.47(+0.70%)
Aug 08, 2005	67.20	67.79	66.57	66.85	2,731,582	-0.32(-0.47%)
Aug 05, 2005	66.69	67.23	66.17	67.17	2,379,083	+0.32(+0.48%)
Aug 04, 2005	66.21	66.96	66.05	66.85	2,501,522	+0.65(+0.97%)
Aug 03, 2005	66.49	66.49	65.90	66.21	1,108,355	-0.25(-0.38%)
Aug 02, 2005	66.37	66.76	66.27	66.46	909,313	+0.09(+0.13%)