Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	66.27	66.27	65.67	66.05	827,425	-0.24(-0.36%)
Dec 29, 2005	66.27	66.70	66.12	66.28	1,542,740	+0.11(+0.16%)
Dec 28, 2005	66.46	66.70	65.82	66.18	1,291,438	-0.32(-0.48%)
Dec 27, 2005	67.19	67.60	66.31	66.50	905,786	-0.78(-1.16%)
Dec 23, 2005	67.33	67.55	67.12	67.28	700,532	+0.18(+0.26%)
Dec 22, 2005	67.05	67.17	66.76	67.10	902,384	+0.05(+0.08%)
Dec 21, 2005	67.04	67.53	66.71	67.05	2,800,689	-0.11(-0.16%)
Dec 20, 2005	65.74	67.70	65.73	67.15	4,945,979	+1.41(+2.15%)
Dec 19, 2005	65.17	65.95	64.83	65.74	3,291,127	+0.20(+0.30%)
Dec 16, 2005	65.54	65.74	64.90	65.54	4,442,197	+0.01(+0.01%)
Dec 15, 2005	64.91	65.61	64.52	65.53	2,829,992	+0.70(+1.08%)
Dec 14, 2005	63.58	64.90	63.58	64.83	2,209,390	+1.19(+1.87%)
Dec 13, 2005	63.69	64.04	63.23	63.64	2,400,123	-0.44(-0.68%)
Dec 12, 2005	64.95	65.17	63.77	64.07	2,472,073	-0.50(-0.77%)
Dec 09, 2005	63.30	64.90	63.30	64.57	2,100,549	+1.28(+2.03%)
Dec 08, 2005	63.91	63.94	62.96	63.29	2,258,578	-0.62(-0.97%)
Dec 07, 2005	64.61	64.75	63.71	63.91	1,603,570	-0.88(-1.36%)
Dec 06, 2005	64.19	65.32	64.17	64.78	2,118,733	+0.60(+0.93%)
Dec 05, 2005	64.29	64.52	63.47	64.19	1,481,125	-0.43(-0.66%)
Dec 02, 2005	64.40	64.79	64.10	64.62	791,450	+0.21(+0.33%)
Dec 01, 2005	63.59	64.66	63.59	64.40	2,043,774	+0.91(+1.43%)
Nov 30, 2005	64.46	64.53	63.35	63.49	2,710,163	-0.57(-0.89%)
Nov 29, 2005	64.21	64.73	64.00	64.07	2,613,095	+0.20(+0.31%)
Nov 28, 2005	64.82	65.30	63.84	63.87	3,396,305	-1.06(-1.64%)
Nov 25, 2005	64.62	65.06	64.59	64.93	845,347	+0.31(+0.49%)
Nov 23, 2005	64.51	64.93	64.27	64.62	2,242,749	+0.11(+0.18%)
Nov 22, 2005	64.11	64.75	63.45	64.50	1,898,173	+0.15(+0.24%)
Nov 21, 2005	64.38	64.43	63.58	64.35	2,105,651	-0.12(-0.19%)
Nov 18, 2005	64.40	64.52	63.45	64.47	3,826,043	+1.25(+1.98%)
Nov 17, 2005	62.49	63.26	62.68	63.22	3,148,404	+0.73(+1.17%)
Nov 16, 2005	62.11	62.71	61.68	62.48	6,999,695	+0.37(+0.60%)
Nov 15, 2005	61.92	62.47	61.70	62.11	3,454,519	+0.26(+0.42%)
Nov 14, 2005	61.79	61.99	61.19	61.85	4,592,508	+0.07(+0.11%)
Nov 11, 2005	62.69	62.99	61.60	61.78	5,714,929	+0.18(+0.30%)
Nov 10, 2005	59.85	61.98	59.70	61.60	6,467,919	+1.93(+3.23%)
Nov 09, 2005	57.71	59.85	57.71	59.67	5,230,378	+2.19(+3.80%)
Nov 08, 2005	58.94	58.94	57.26	57.48	4,460,512	-1.61(-2.72%)
Nov 07, 2005	58.37	59.40	58.37	59.09	2,052,801	+0.79(+1.36%)
Nov 04, 2005	58.21	58.48	57.97	58.29	2,019,573	+0.55(+0.95%)
Nov 03, 2005	58.10	58.51	57.13	57.74	3,905,188	-0.16(-0.28%)
Nov 02, 2005	57.71	58.48	57.37	57.90	2,926,144	-0.03(-0.05%)
Nov 01, 2005	58.21	58.54	57.69	57.94	4,417,996	-0.43(-0.73%)
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%)