Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	57.53	58.55	57.51	58.36	2,747,708	+0.83(+1.45%)
Oct 28, 2005	56.70	57.65	56.57	57.53	2,308,550	+0.84(+1.48%)
Oct 27, 2005	57.19	57.40	56.57	56.69	2,329,351	-0.66(-1.15%)
Oct 26, 2005	56.99	57.71	56.72	57.35	2,578,690	+0.18(+0.32%)
Oct 25, 2005	57.50	58.48	56.70	57.16	4,264,546	-0.86(-1.49%)
Oct 24, 2005	56.91	58.11	56.88	58.03	2,932,423	+1.12(+1.96%)
Oct 21, 2005	55.57	57.91	55.24	56.91	6,598,345	+1.41(+2.55%)
Oct 20, 2005	56.22	56.95	54.73	55.50	3,737,086	-0.73(-1.29%)
Oct 19, 2005	55.15	56.22	54.39	56.22	3,503,837	+1.09(+1.97%)
Oct 18, 2005	55.53	56.32	55.14	55.14	2,858,641	-0.40(-0.72%)
Oct 17, 2005	55.96	56.87	55.42	55.53	3,681,358	-0.24(-0.44%)
Oct 14, 2005	56.09	56.41	55.06	55.78	3,396,697	+0.73(+1.33%)
Oct 13, 2005	55.34	55.96	54.99	55.05	5,502,349	-0.55(-0.99%)
Oct 12, 2005	55.04	56.41	54.91	55.60	6,475,899	-0.56(-0.99%)
Oct 11, 2005	57.10	57.33	55.99	56.15	6,591,281	-1.02(-1.79%)
Oct 10, 2005	57.74	57.78	56.70	57.18	5,453,292	-0.57(-0.98%)
Oct 07, 2005	58.17	58.42	57.58	57.74	3,156,776	-0.41(-0.70%)
Oct 06, 2005	59.13	59.14	57.59	58.15	4,763,356	-0.81(-1.37%)
Oct 05, 2005	60.01	60.01	58.92	58.96	4,001,470	-1.21(-2.01%)
Oct 04, 2005	61.23	61.31	60.17	60.17	3,457,135	-1.06(-1.74%)
Oct 03, 2005	60.69	61.41	60.62	61.23	2,721,544	+0.44(+0.73%)
Sep 30, 2005	60.97	61.04	60.27	60.79	3,816,362	-0.67(-1.09%)
Sep 29, 2005	61.00	61.53	60.86	61.46	4,084,671	+0.31(+0.50%)
Sep 28, 2005	61.56	61.76	60.95	61.15	4,436,180	-0.12(-0.20%)
Sep 27, 2005	61.83	61.86	60.86	61.28	2,761,443	-0.31(-0.51%)
Sep 26, 2005	61.70	61.77	61.09	61.59	3,021,379	+0.54(+0.89%)
Sep 23, 2005	61.09	61.24	60.02	61.05	2,264,334	+0.39(+0.64%)
Sep 22, 2005	60.70	60.90	59.53	60.66	3,772,277	-0.05(-0.08%)
Sep 21, 2005	62.15	62.16	60.63	60.70	3,376,290	-1.93(-3.09%)
Sep 20, 2005	62.89	63.18	62.19	62.64	3,216,299	-0.01(-0.01%)
Sep 19, 2005	62.73	62.74	61.65	62.64	2,775,179	-0.04(-0.06%)
Sep 16, 2005	61.65	62.68	61.55	62.68	5,253,532	+1.31(+2.14%)
Sep 15, 2005	61.71	61.76	61.18	61.37	3,051,337	-0.15(-0.25%)
Sep 14, 2005	61.57	61.77	61.21	61.52	3,069,782	-0.05(-0.09%)
Sep 13, 2005	61.80	61.99	61.34	61.57	4,022,663	-0.12(-0.20%)
Sep 12, 2005	60.66	61.71	60.66	61.70	4,430,031	+1.08(+1.78%)
Sep 09, 2005	60.38	60.74	60.34	60.62	2,723,375	+0.24(+0.41%)
Sep 08, 2005	60.41	60.99	60.16	60.37	4,375,349	-0.36(-0.59%)
Sep 07, 2005	62.32	62.68	60.51	60.73	10,519,624	-0.80(-1.30%)
Sep 06, 2005	61.54	62.90	61.24	61.54	4,479,219	-1.18(-1.88%)
Sep 02, 2005	61.26	62.77	61.20	62.71	6,389,035	+1.46(+2.38%)
Sep 01, 2005	61.25	62.70	60.31	61.25	8,380,221	-1.61(-2.57%)
Aug 31, 2005	62.19	62.87	61.16	62.87	10,978,535	+0.67(+1.08%)
Aug 30, 2005	62.34	62.50	61.57	62.19	2,317,315	-0.26(-0.42%)
Aug 29, 2005	62.03	62.76	61.39	62.45	2,262,895	+0.43(+0.69%)
Aug 26, 2005	63.34	63.23	61.99	62.02	2,779,889	-1.31(-2.06%)
Aug 25, 2005	63.48	63.52	62.97	63.33	1,639,415	+0.01(+0.01%)
Aug 24, 2005	64.32	64.32	63.29	63.32	1,814,842	-0.98(-1.52%)
Aug 23, 2005	65.36	65.72	64.20	64.30	1,909,293	-1.01(-1.55%)
Aug 22, 2005	64.98	65.35	64.53	65.31	1,909,816	+0.49(+0.75%)
Aug 19, 2005	64.98	65.05	64.61	64.82	1,448,027	+0.00(+0.00%)
Aug 18, 2005	65.14	65.19	64.52	64.82	1,263,312	-0.32(-0.49%)
Aug 17, 2005	64.06	65.32	64.06	65.14	3,118,708	+1.15(+1.80%)
Aug 16, 2005	64.02	64.81	63.93	63.99	3,084,172	+0.18(+0.28%)
Aug 15, 2005	63.52	64.04	63.30	63.81	1,020,513	+0.11(+0.18%)
Aug 12, 2005	63.45	63.95	63.37	63.70	1,125,822	-0.04(-0.06%)
Aug 11, 2005	63.23	63.75	62.70	63.74	1,852,256	+0.50(+0.80%)
Aug 10, 2005	64.71	64.71	63.22	63.23	2,533,558	-1.39(-2.15%)
Aug 09, 2005	64.28	65.17	64.25	64.62	2,894,486	+0.45(+0.70%)
Aug 08, 2005	64.51	65.08	63.91	64.17	2,845,560	-0.31(-0.47%)
Aug 05, 2005	64.02	64.54	63.52	64.48	2,478,353	+0.31(+0.48%)
Aug 04, 2005	63.55	64.28	63.40	64.17	2,605,900	+0.62(+0.97%)
Aug 03, 2005	63.83	63.83	63.26	63.55	1,154,602	-0.24(-0.38%)
Aug 02, 2005	63.71	64.08	63.61	63.80	947,255	+0.08(+0.13%)