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%)