Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	57.52	58.54	57.50	58.36	2,748,059	+0.83(+1.45%)
Oct 28, 2005	56.69	57.65	56.56	57.52	2,308,846	+0.84(+1.48%)
Oct 27, 2005	57.19	57.39	56.57	56.68	2,329,649	-0.66(-1.15%)
Oct 26, 2005	56.98	57.70	56.71	57.34	2,579,020	+0.18(+0.32%)
Oct 25, 2005	57.49	58.47	56.69	57.16	4,265,092	-0.86(-1.49%)
Oct 24, 2005	56.90	58.10	56.87	58.02	2,932,798	+1.12(+1.96%)
Oct 21, 2005	55.56	57.91	55.23	56.90	6,599,190	+1.41(+2.55%)
Oct 20, 2005	56.21	56.94	54.73	55.49	3,737,565	-0.73(-1.29%)
Oct 19, 2005	55.14	56.22	54.38	56.22	3,504,286	+1.09(+1.97%)
Oct 18, 2005	55.53	56.32	55.13	55.13	2,859,007	-0.40(-0.72%)
Oct 17, 2005	55.95	56.87	55.41	55.53	3,681,829	-0.24(-0.44%)
Oct 14, 2005	56.08	56.41	55.05	55.77	3,397,132	+0.73(+1.33%)
Oct 13, 2005	55.34	55.95	54.99	55.04	5,503,053	-0.55(-0.99%)
Oct 12, 2005	55.03	56.41	54.90	55.59	6,476,728	-0.56(-0.99%)
Oct 11, 2005	57.09	57.32	55.98	56.15	6,592,125	-1.02(-1.79%)
Oct 10, 2005	57.74	57.77	56.70	57.17	5,453,990	-0.57(-0.98%)
Oct 07, 2005	58.16	58.41	57.58	57.74	3,157,181	-0.41(-0.70%)
Oct 06, 2005	59.12	59.14	57.58	58.14	4,763,966	-0.81(-1.37%)
Oct 05, 2005	60.00	60.00	58.91	58.95	4,001,983	-1.21(-2.01%)
Oct 04, 2005	61.22	61.30	60.16	60.16	3,457,578	-1.06(-1.74%)
Oct 03, 2005	60.69	61.40	60.61	61.22	2,721,892	+0.44(+0.73%)
Sep 30, 2005	60.96	61.03	60.26	60.78	3,816,851	-0.67(-1.09%)
Sep 29, 2005	60.99	61.52	60.86	61.45	4,085,194	+0.31(+0.50%)
Sep 28, 2005	61.55	61.75	60.95	61.15	4,436,748	-0.12(-0.20%)
Sep 27, 2005	61.82	61.86	60.85	61.27	2,761,797	-0.31(-0.51%)
Sep 26, 2005	61.70	61.76	61.08	61.58	3,021,766	+0.54(+0.89%)
Sep 23, 2005	61.08	61.23	60.01	61.04	2,264,624	+0.39(+0.64%)
Sep 22, 2005	60.69	60.89	59.53	60.65	3,772,760	-0.05(-0.08%)
Sep 21, 2005	62.14	62.15	60.62	60.69	3,376,722	-1.93(-3.09%)
Sep 20, 2005	62.88	63.17	62.18	62.63	3,216,711	-0.01(-0.01%)
Sep 19, 2005	62.72	62.73	61.64	62.64	2,775,535	-0.04(-0.06%)
Sep 16, 2005	61.64	62.67	61.54	62.67	5,254,205	+1.31(+2.14%)
Sep 15, 2005	61.70	61.75	61.17	61.36	3,051,728	-0.15(-0.25%)
Sep 14, 2005	61.57	61.76	61.21	61.51	3,070,175	-0.05(-0.09%)
Sep 13, 2005	61.80	61.98	61.34	61.57	4,023,178	-0.12(-0.20%)
Sep 12, 2005	60.65	61.70	60.65	61.69	4,430,598	+1.08(+1.78%)
Sep 09, 2005	60.37	60.73	60.33	60.61	2,723,724	+0.24(+0.41%)
Sep 08, 2005	60.40	60.98	60.15	60.37	4,375,909	-0.36(-0.59%)
Sep 07, 2005	62.31	62.67	60.50	60.73	10,520,971	-0.80(-1.30%)
Sep 06, 2005	61.53	62.90	61.23	61.53	4,479,792	-1.18(-1.88%)
Sep 02, 2005	61.25	62.76	61.19	62.70	6,389,854	+1.46(+2.38%)
Sep 01, 2005	61.24	62.69	60.30	61.24	8,381,294	-1.61(-2.57%)
Aug 31, 2005	62.19	62.86	61.15	62.86	10,979,940	+0.67(+1.08%)
Aug 30, 2005	62.33	62.49	61.57	62.19	2,317,612	-0.26(-0.42%)
Aug 29, 2005	62.02	62.75	61.38	62.45	2,263,185	+0.43(+0.69%)
Aug 26, 2005	63.33	63.22	61.99	62.02	2,780,245	-1.31(-2.06%)
Aug 25, 2005	63.47	63.51	62.96	63.32	1,639,625	+0.01(+0.01%)
Aug 24, 2005	64.31	64.31	63.29	63.32	1,815,074	-0.98(-1.52%)
Aug 23, 2005	65.35	65.71	64.20	64.29	1,909,537	-1.01(-1.54%)
Aug 22, 2005	64.97	65.34	64.52	65.30	1,910,061	+0.49(+0.75%)
Aug 19, 2005	64.97	65.04	64.60	64.81	1,448,213	+0.00(+0.00%)
Aug 18, 2005	65.14	65.18	64.52	64.81	1,263,474	-0.32(-0.49%)
Aug 17, 2005	64.05	65.31	64.05	65.14	3,119,108	+1.15(+1.80%)
Aug 16, 2005	64.01	64.80	63.92	63.98	3,084,567	+0.18(+0.28%)
Aug 15, 2005	63.51	64.03	63.29	63.81	1,020,644	+0.11(+0.18%)
Aug 12, 2005	63.44	63.94	63.36	63.69	1,125,966	-0.04(-0.06%)
Aug 11, 2005	63.22	63.74	62.69	63.73	1,852,493	+0.50(+0.80%)
Aug 10, 2005	64.70	64.70	63.21	63.22	2,533,882	-1.39(-2.15%)
Aug 09, 2005	64.27	65.16	64.24	64.62	2,894,856	+0.45(+0.70%)
Aug 08, 2005	64.50	65.07	63.90	64.16	2,845,924	-0.31(-0.47%)
Aug 05, 2005	64.01	64.53	63.51	64.47	2,478,670	+0.31(+0.48%)
Aug 04, 2005	63.55	64.27	63.39	64.16	2,606,234	+0.62(+0.97%)
Aug 03, 2005	63.82	63.82	63.25	63.55	1,154,750	-0.24(-0.38%)
Aug 02, 2005	63.71	64.07	63.61	63.79	947,376	+0.08(+0.13%)