Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	66.26	66.26	65.66	66.04	827,531	-0.24(-0.36%)
Dec 29, 2005	66.26	66.69	66.11	66.27	1,542,937	+0.11(+0.16%)
Dec 28, 2005	66.45	66.69	65.82	66.17	1,291,603	-0.32(-0.48%)
Dec 27, 2005	67.18	67.59	66.30	66.49	905,902	-0.78(-1.16%)
Dec 23, 2005	67.32	67.54	67.11	67.27	700,621	+0.18(+0.26%)
Dec 22, 2005	67.05	67.16	66.76	67.09	902,500	+0.05(+0.08%)
Dec 21, 2005	67.03	67.52	66.70	67.04	2,801,048	-0.11(-0.16%)
Dec 20, 2005	65.73	67.69	65.72	67.15	4,946,612	+1.41(+2.15%)
Dec 19, 2005	65.16	65.94	64.82	65.73	3,291,548	+0.20(+0.30%)
Dec 16, 2005	65.53	65.73	64.89	65.53	4,442,766	+0.01(+0.01%)
Dec 15, 2005	64.91	65.60	64.51	65.53	2,830,355	+0.70(+1.08%)
Dec 14, 2005	63.57	64.89	63.57	64.82	2,209,673	+1.19(+1.87%)
Dec 13, 2005	63.68	64.03	63.22	63.63	2,400,431	-0.44(-0.68%)
Dec 12, 2005	64.94	65.16	63.76	64.07	2,472,390	-0.50(-0.77%)
Dec 09, 2005	63.29	64.89	63.29	64.56	2,100,818	+1.28(+2.03%)
Dec 08, 2005	63.90	63.94	62.95	63.28	2,258,867	-0.62(-0.97%)
Dec 07, 2005	64.60	64.75	63.70	63.90	1,603,776	-0.88(-1.36%)
Dec 06, 2005	64.18	65.31	64.16	64.78	2,119,004	+0.60(+0.93%)
Dec 05, 2005	64.28	64.52	63.46	64.18	1,481,314	-0.43(-0.66%)
Dec 02, 2005	64.39	64.78	64.09	64.61	791,552	+0.21(+0.33%)