Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	62.52	62.83	62.19	62.57	1,422,734	+0.06(+0.09%)
Nov 29, 2004	63.38	63.43	62.33	62.51	1,643,655	-1.17(-1.84%)
Nov 26, 2004	63.62	63.69	63.46	63.68	474,496	-0.01(-0.01%)
Nov 24, 2004	63.30	63.70	63.22	63.69	1,385,684	+0.41(+0.65%)
Nov 23, 2004	62.28	63.54	62.25	63.28	1,887,936	+1.00(+1.61%)
Nov 22, 2004	61.96	62.49	61.26	62.27	1,334,441	+0.43(+0.70%)
Nov 19, 2004	63.11	63.31	61.72	61.84	1,453,002	-1.25(-1.98%)
Nov 18, 2004	62.73	63.35	62.71	63.09	909,304	+0.37(+0.58%)
Nov 17, 2004	62.46	63.65	62.38	62.73	1,964,423	+0.36(+0.57%)
Nov 16, 2004	63.46	63.47	62.34	62.37	1,628,207	-1.11(-1.76%)
Nov 15, 2004	63.18	63.67	63.02	63.48	1,707,708	+0.01(+0.01%)
Nov 12, 2004	63.22	63.55	62.82	63.47	1,717,881	+0.37(+0.59%)
Nov 11, 2004	62.62	63.16	62.50	63.10	2,204,811	+0.48(+0.76%)
Nov 10, 2004	62.10	62.83	62.08	62.62	2,247,513	+0.72(+1.16%)
Nov 09, 2004	60.35	62.02	60.35	61.91	2,402,246	+0.56(+0.91%)
Nov 08, 2004	61.13	61.63	60.93	61.35	1,779,046	-0.07(-0.12%)
Nov 05, 2004	61.07	61.71	60.82	61.42	1,875,628	+0.51(+0.84%)
Nov 04, 2004	59.70	60.92	59.41	60.91	1,939,807	+1.39(+2.33%)
Nov 03, 2004	59.94	60.23	59.25	59.52	1,936,667	+0.24(+0.40%)
Nov 02, 2004	59.55	59.89	59.13	59.29	2,209,709	-0.02(-0.03%)