Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	63.40	63.44	62.75	62.93	2,187,675	-0.55(-0.87%)
Feb 25, 2005	62.12	63.65	62.05	63.48	1,645,234	+1.11(+1.78%)
Feb 24, 2005	61.72	62.42	61.52	62.38	1,561,650	+0.48(+0.77%)
Feb 23, 2005	61.56	62.75	61.31	61.90	2,916,048	+0.34(+0.56%)
Feb 22, 2005	62.67	63.28	61.25	61.56	2,955,768	-1.49(-2.37%)
Feb 18, 2005	63.85	63.86	62.84	63.05	2,003,694	-0.87(-1.36%)
Feb 17, 2005	64.35	64.67	63.65	63.92	1,555,315	-0.62(-0.95%)
Feb 16, 2005	64.22	64.76	64.06	64.53	1,037,120	+0.11(+0.17%)
Feb 15, 2005	64.43	64.82	64.15	64.43	2,076,434	-0.29(-0.44%)
Feb 14, 2005	64.35	64.92	64.23	64.71	1,296,522	+0.37(+0.57%)
Feb 11, 2005	63.52	64.62	62.91	64.35	1,507,309	+0.98(+1.55%)
Feb 10, 2005	63.14	63.62	62.73	63.36	2,202,906	+0.30(+0.48%)
Feb 09, 2005	63.49	64.21	62.87	63.06	2,536,997	-0.40(-0.63%)
Feb 08, 2005	63.84	64.27	63.36	63.46	1,836,648	-1.03(-1.59%)
Feb 07, 2005	64.47	65.03	64.32	64.49	867,394	-0.21(-0.33%)
Feb 04, 2005	64.25	64.77	64.10	64.70	1,669,359	+0.34(+0.52%)
Feb 03, 2005	64.41	64.94	64.17	64.36	1,433,838	-0.04(-0.06%)
Feb 02, 2005	65.07	65.07	64.01	64.40	1,755,258	-0.81(-1.25%)
Feb 01, 2005	64.17	65.36	64.02	65.22	2,304,888	+0.97(+1.51%)
Jan 31, 2005	63.98	64.55	63.68	64.25	1,565,793	+0.54(+0.85%)
Jan 28, 2005	63.83	63.97	63.16	63.71	1,656,931	+0.00(+0.00%)
Jan 27, 2005	64.53	64.69	63.71	63.71	1,925,227	-0.93(-1.43%)
Jan 26, 2005	63.58	64.83	63.36	64.63	1,973,842	+1.39(+2.19%)
Jan 25, 2005	63.44	63.81	62.99	63.25	2,141,132	+0.25(+0.40%)
Jan 24, 2005	64.28	64.35	62.93	62.99	2,772,030	-1.35(-2.09%)
Jan 21, 2005	64.57	65.45	64.34	64.34	3,547,921	-0.22(-0.34%)
Jan 20, 2005	64.63	65.44	63.69	64.56	8,914,216	-2.82(-4.19%)
Jan 19, 2005	68.06	68.22	67.13	67.38	1,984,443	-0.68(-1.00%)
Jan 18, 2005	67.00	68.19	66.98	68.06	1,527,047	+0.66(+0.99%)
Jan 14, 2005	67.38	67.61	66.96	67.40	1,097,676	+0.07(+0.10%)
Jan 13, 2005	67.69	68.06	67.27	67.33	1,550,441	-0.35(-0.52%)
Jan 12, 2005	67.19	67.69	66.42	67.69	1,295,425	+0.31(+0.46%)
Jan 11, 2005	67.14	67.79	66.93	67.37	1,464,786	-0.18(-0.27%)
Jan 10, 2005	67.05	68.01	67.02	67.55	1,108,763	+0.29(+0.43%)
Jan 07, 2005	67.72	68.18	67.13	67.27	1,828,728	-0.40(-0.59%)
Jan 06, 2005	66.88	67.95	66.41	67.67	1,703,231	+0.84(+1.25%)
Jan 05, 2005	67.51	67.70	66.77	66.83	1,837,501	-0.67(-1.00%)
Jan 04, 2005	68.94	69.34	67.51	67.51	1,903,174	-1.27(-1.85%)
Jan 03, 2005	68.98	69.56	68.56	68.78	2,097,878	-0.34(-0.49%)
Dec 31, 2004	68.78	69.31	68.49	69.11	931,483	+0.34(+0.50%)
Dec 30, 2004	69.04	69.31	68.77	68.77	782,470	-0.30(-0.44%)
Dec 29, 2004	69.07	69.25	68.66	69.07	897,367	+0.17(+0.25%)
Dec 28, 2004	68.45	69.06	68.42	68.90	1,301,639	+0.94(+1.38%)
Dec 27, 2004	67.46	68.19	67.31	67.97	1,055,396	+0.31(+0.46%)
Dec 23, 2004	67.88	67.95	67.56	67.65	573,267	-0.25(-0.36%)
Dec 22, 2004	67.92	67.96	67.74	67.90	869,465	-0.02(-0.02%)
Dec 21, 2004	67.51	68.01	67.42	67.92	1,245,836	+0.67(+1.00%)
Dec 20, 2004	67.50	67.99	67.24	67.24	1,162,739	-0.09(-0.13%)
Dec 17, 2004	66.66	67.45	66.66	67.33	1,818,859	+0.18(+0.27%)
Dec 16, 2004	67.46	67.65	66.90	67.15	1,314,676	-0.52(-0.76%)
Dec 15, 2004	66.89	67.80	66.67	67.67	1,602,346	+0.48(+0.72%)
Dec 14, 2004	67.22	67.29	66.65	67.19	1,338,314	-0.10(-0.15%)
Dec 13, 2004	66.87	67.28	66.15	67.28	2,629,110	+0.71(+1.06%)
Dec 10, 2004	65.21	67.51	65.21	66.58	3,754,687	+1.58(+2.44%)
Dec 09, 2004	64.39	65.00	63.64	64.99	1,617,820	+0.48(+0.75%)
Dec 08, 2004	64.51	64.67	63.94	64.51	1,342,091	-0.07(-0.11%)
Dec 07, 2004	65.13	65.51	64.57	64.58	1,543,983	-0.54(-0.83%)
Dec 06, 2004	64.14	65.49	64.14	65.13	1,587,359	+0.09(+0.14%)
Dec 03, 2004	65.37	65.67	64.67	65.03	1,440,296	-0.55(-0.84%)
Dec 02, 2004	65.03	65.90	64.81	65.58	2,172,689	+0.50(+0.77%)