Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	71.15	71.15	70.51	70.91	770,651	-0.25(-0.36%)
Dec 29, 2005	71.15	71.61	70.99	71.17	1,436,884	+0.11(+0.16%)
Dec 28, 2005	71.35	71.61	70.67	71.05	1,202,825	-0.34(-0.48%)
Dec 27, 2005	72.14	72.58	71.19	71.40	843,635	-0.84(-1.16%)
Dec 23, 2005	72.29	72.53	72.06	72.23	652,464	+0.19(+0.26%)
Dec 22, 2005	71.99	72.12	71.68	72.04	840,467	+0.06(+0.08%)
Dec 21, 2005	71.98	72.51	71.63	71.99	2,608,518	-0.11(-0.16%)
Dec 20, 2005	70.58	72.68	70.57	72.10	4,606,608	+1.52(+2.15%)
Dec 19, 2005	69.97	70.80	69.61	70.58	3,065,304	+0.21(+0.30%)
Dec 16, 2005	70.37	70.58	69.68	70.37	4,137,394	+0.01(+0.01%)
Dec 15, 2005	69.70	70.44	69.27	70.36	2,635,811	+0.76(+1.08%)
Dec 14, 2005	68.26	69.68	68.26	69.61	2,057,792	+1.28(+1.87%)
Dec 13, 2005	68.38	68.75	67.89	68.33	2,235,438	-0.47(-0.68%)
Dec 12, 2005	69.74	69.97	68.47	68.79	2,302,451	-0.53(-0.77%)
Dec 09, 2005	67.97	69.68	67.97	69.33	1,956,419	+1.38(+2.03%)
Dec 08, 2005	68.61	68.65	67.60	67.95	2,103,604	-0.66(-0.97%)
Dec 07, 2005	69.37	69.52	68.40	68.61	1,493,541	-0.94(-1.36%)
Dec 06, 2005	68.92	70.13	68.90	69.56	1,973,355	+0.64(+0.93%)
Dec 05, 2005	69.02	69.28	68.15	68.92	1,379,496	-0.46(-0.66%)
Dec 02, 2005	69.15	69.57	68.82	69.38	737,145	+0.23(+0.33%)
Dec 01, 2005	68.28	69.43	68.28	69.15	1,903,540	+0.98(+1.43%)
Nov 30, 2005	69.20	69.29	68.01	68.17	2,524,203	-0.62(-0.89%)
Nov 29, 2005	68.94	69.50	68.71	68.79	2,433,797	+0.21(+0.31%)
Nov 28, 2005	69.59	70.11	68.55	68.57	3,163,266	-1.14(-1.64%)
Nov 25, 2005	69.38	69.85	69.34	69.71	787,344	+0.34(+0.49%)
Nov 23, 2005	69.26	69.71	69.01	69.38	2,088,861	+0.12(+0.18%)
Nov 22, 2005	68.83	69.52	68.12	69.25	1,767,929	+0.16(+0.24%)
Nov 21, 2005	69.12	69.17	68.27	69.09	1,961,171	-0.13(-0.19%)
Nov 18, 2005	69.15	69.27	68.12	69.22	3,563,517	+1.35(+1.98%)
Nov 17, 2005	67.09	67.92	67.30	67.87	2,932,375	+0.79(+1.17%)
Nov 16, 2005	66.68	67.33	66.22	67.09	6,519,408	+0.40(+0.60%)
Nov 15, 2005	66.48	67.07	66.24	66.68	3,217,485	+0.28(+0.42%)
Nov 14, 2005	66.34	66.56	65.70	66.41	4,277,390	+0.07(+0.11%)
Nov 11, 2005	67.31	67.63	66.14	66.33	5,322,796	+0.20(+0.30%)
Nov 10, 2005	64.26	66.55	64.10	66.13	6,024,119	+2.07(+3.23%)
Nov 09, 2005	61.97	64.26	61.97	64.07	4,871,493	+2.35(+3.80%)
Nov 08, 2005	63.28	63.28	61.47	61.72	4,154,451	-1.72(-2.72%)
Nov 07, 2005	62.67	63.78	62.67	63.44	1,911,947	+0.85(+1.36%)
Nov 04, 2005	62.50	62.79	62.24	62.59	1,880,999	+0.59(+0.95%)
Nov 03, 2005	62.38	62.82	61.34	62.00	3,637,232	-0.17(-0.28%)
Nov 02, 2005	61.97	62.79	61.60	62.17	2,725,365	-0.03(-0.05%)
Nov 01, 2005	62.50	62.85	61.94	62.20	4,114,853	-0.46(-0.73%)
Oct 31, 2005	61.77	62.86	61.74	62.66	2,559,172	+0.89(+1.45%)
Oct 28, 2005	60.87	61.90	60.73	61.77	2,150,148	+0.90(+1.48%)
Oct 27, 2005	61.41	61.63	60.74	60.87	2,169,521	-0.71(-1.15%)
Oct 26, 2005	61.19	61.96	60.90	61.57	2,401,752	+0.20(+0.32%)
Oct 25, 2005	61.74	62.79	60.87	61.37	3,971,932	-0.93(-1.49%)
Oct 24, 2005	61.10	62.39	61.07	62.30	2,731,213	+1.20(+1.96%)
Oct 21, 2005	59.66	62.18	59.31	61.10	6,145,596	+1.52(+2.55%)
Oct 20, 2005	60.36	61.14	58.76	59.59	3,480,664	-0.78(-1.29%)
Oct 19, 2005	59.21	60.37	58.40	60.37	3,263,420	+1.17(+1.97%)
Oct 18, 2005	59.63	60.47	59.20	59.20	2,662,494	-0.43(-0.72%)
Oct 17, 2005	60.08	61.06	59.50	59.63	3,428,760	-0.26(-0.44%)
Oct 14, 2005	60.22	60.57	59.12	59.89	3,163,631	+0.79(+1.33%)
Oct 13, 2005	59.42	60.08	59.04	59.10	5,124,803	-0.59(-0.99%)
Oct 12, 2005	59.09	60.57	58.95	59.69	6,031,552	-0.60(-0.99%)
Oct 11, 2005	61.31	61.56	60.11	60.29	6,139,017	-1.10(-1.79%)
Oct 10, 2005	62.00	62.04	60.88	61.39	5,079,112	-0.61(-0.98%)
Oct 07, 2005	62.46	62.72	61.83	62.00	2,940,173	-0.44(-0.70%)
Oct 06, 2005	63.48	63.50	61.83	62.43	4,436,516	-0.87(-1.37%)
Oct 05, 2005	64.43	64.43	63.26	63.30	3,726,907	-1.30(-2.01%)
Oct 04, 2005	65.74	65.82	64.60	64.60	3,219,922	-1.14(-1.74%)