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%)
Dec 01, 2005	63.58	64.65	63.58	64.39	2,044,036	+0.91(+1.43%)
Nov 30, 2005	64.45	64.52	63.34	63.48	2,710,510	-0.57(-0.89%)
Nov 29, 2005	64.20	64.72	63.99	64.06	2,613,430	+0.20(+0.31%)
Nov 28, 2005	64.81	65.29	63.84	63.86	3,396,740	-1.06(-1.64%)
Nov 25, 2005	64.61	65.05	64.58	64.92	845,456	+0.31(+0.48%)
Nov 23, 2005	64.50	64.92	64.26	64.61	2,243,036	+0.11(+0.18%)
Nov 22, 2005	64.10	64.74	63.44	64.49	1,898,416	+0.15(+0.24%)
Nov 21, 2005	64.37	64.42	63.58	64.34	2,105,921	-0.12(-0.19%)
Nov 18, 2005	64.39	64.51	63.44	64.46	3,826,533	+1.25(+1.98%)
Nov 17, 2005	62.48	63.25	62.67	63.21	3,148,807	+0.73(+1.17%)
Nov 16, 2005	62.10	62.70	61.67	62.48	7,000,592	+0.37(+0.60%)
Nov 15, 2005	61.91	62.46	61.69	62.10	3,454,961	+0.26(+0.42%)
Nov 14, 2005	61.78	61.99	61.18	61.84	4,593,096	+0.07(+0.11%)
Nov 11, 2005	62.68	62.98	61.60	61.77	5,715,660	+0.18(+0.30%)
Nov 10, 2005	59.85	61.97	59.69	61.59	6,468,747	+1.93(+3.23%)
Nov 09, 2005	57.71	59.84	57.71	59.66	5,231,047	+2.19(+3.80%)
Nov 08, 2005	58.93	58.93	57.25	57.48	4,461,083	-1.61(-2.72%)
Nov 07, 2005	58.36	59.40	58.36	59.08	2,053,063	+0.79(+1.36%)
Nov 04, 2005	58.20	58.47	57.96	58.29	2,019,831	+0.55(+0.95%)
Nov 03, 2005	58.09	58.50	57.13	57.74	3,905,688	-0.16(-0.28%)
Nov 02, 2005	57.71	58.47	57.36	57.90	2,926,518	-0.03(-0.05%)
Nov 01, 2005	58.20	58.53	57.68	57.93	4,418,562	-0.43(-0.73%)
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%)