Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	64.06	64.56	63.79	64.37	1,000,106	+0.32(+0.50%)
Dec 30, 2004	64.30	64.56	64.05	64.05	840,115	-0.28(-0.44%)
Dec 29, 2004	64.33	64.49	63.95	64.33	963,476	+0.16(+0.25%)
Dec 28, 2004	63.75	64.33	63.72	64.17	1,397,532	+0.87(+1.38%)
Dec 27, 2004	62.84	63.51	62.69	63.30	1,133,148	+0.29(+0.46%)
Dec 23, 2004	63.23	63.29	62.93	63.01	615,500	-0.23(-0.36%)
Dec 22, 2004	63.26	63.29	63.09	63.24	933,519	-0.02(-0.02%)
Dec 21, 2004	62.87	63.34	62.79	63.26	1,337,617	+0.63(+1.00%)
Dec 20, 2004	62.87	63.32	62.63	62.63	1,248,399	-0.08(-0.13%)
Dec 17, 2004	62.09	62.82	62.09	62.71	1,952,855	+0.17(+0.27%)
Dec 16, 2004	62.84	63.01	62.31	62.54	1,411,529	-0.48(-0.76%)
Dec 15, 2004	62.30	63.15	62.09	63.03	1,720,391	+0.45(+0.72%)
Dec 14, 2004	62.61	62.67	62.08	62.58	1,436,908	-0.09(-0.15%)
Dec 13, 2004	62.28	62.67	61.61	62.67	2,822,797	+0.66(+1.06%)
Dec 10, 2004	60.73	62.87	60.73	62.01	4,031,297	+1.48(+2.44%)
Dec 09, 2004	59.97	60.54	59.27	60.53	1,737,005	+0.45(+0.75%)
Dec 08, 2004	60.08	60.24	59.55	60.08	1,440,963	-0.07(-0.11%)
Dec 07, 2004	60.66	61.02	60.14	60.15	1,657,729	-0.50(-0.83%)
Dec 06, 2004	59.74	60.99	59.74	60.66	1,704,301	+0.08(+0.14%)
Dec 03, 2004	60.89	61.16	60.24	60.57	1,546,403	-0.51(-0.84%)
Dec 02, 2004	60.56	61.38	60.37	61.08	2,332,752	+0.47(+0.77%)
Dec 01, 2004	60.12	60.85	60.12	60.62	1,576,753	+0.55(+0.92%)
Nov 30, 2004	60.02	60.32	59.71	60.07	1,481,909	+0.05(+0.09%)
Nov 29, 2004	60.85	60.90	59.84	60.01	1,712,019	-1.12(-1.84%)
Nov 26, 2004	61.08	61.15	60.92	61.14	494,231	-0.01(-0.01%)
Nov 24, 2004	60.77	61.15	60.69	61.15	1,443,318	+0.40(+0.65%)
Nov 23, 2004	59.79	61.00	59.76	60.75	1,966,460	+0.96(+1.61%)
Nov 22, 2004	59.49	59.99	58.81	59.79	1,389,944	+0.41(+0.70%)
Nov 19, 2004	60.59	60.78	59.26	59.37	1,513,437	-1.20(-1.98%)
Nov 18, 2004	60.22	60.82	60.21	60.57	947,124	+0.35(+0.58%)
Nov 17, 2004	59.97	61.11	59.88	60.22	2,046,129	+0.34(+0.57%)
Nov 16, 2004	60.92	60.93	59.85	59.88	1,695,928	-1.07(-1.76%)
Nov 15, 2004	60.66	61.13	60.50	60.95	1,778,736	+0.01(+0.01%)
Nov 12, 2004	60.69	61.02	60.31	60.94	1,789,332	+0.36(+0.59%)
Nov 11, 2004	60.12	60.63	60.01	60.58	2,296,515	+0.46(+0.76%)
Nov 10, 2004	59.62	60.32	59.60	60.12	2,340,993	+0.69(+1.16%)
Nov 09, 2004	57.94	59.54	57.94	59.43	2,502,162	+0.54(+0.91%)
Nov 08, 2004	58.68	59.17	58.49	58.90	1,853,041	-0.07(-0.12%)
Nov 05, 2004	58.63	59.24	58.39	58.97	1,953,640	+0.49(+0.84%)
Nov 04, 2004	57.32	58.49	57.04	58.48	2,020,488	+1.33(+2.33%)
Nov 03, 2004	57.55	57.83	56.88	57.15	2,017,218	+0.23(+0.40%)
Nov 02, 2004	57.17	57.50	56.77	56.92	2,301,617	-0.02(-0.03%)
Nov 01, 2004	56.53	57.13	56.44	56.93	2,101,727	+0.55(+0.98%)
Oct 29, 2004	56.18	56.56	55.92	56.38	1,844,276	+0.34(+0.60%)
Oct 28, 2004	56.12	56.43	55.92	56.05	1,359,725	-0.31(-0.54%)
Oct 27, 2004	55.61	56.48	55.11	56.35	2,254,653	+0.68(+1.22%)
Oct 26, 2004	53.88	55.67	53.86	55.67	2,616,104	+1.79(+3.32%)
Oct 25, 2004	53.39	53.95	52.97	53.88	1,990,008	+0.53(+0.99%)
Oct 22, 2004	54.14	54.18	52.96	53.36	1,893,202	-0.63(-1.16%)
Oct 21, 2004	54.08	54.81	53.44	53.98	5,065,023	+1.20(+2.27%)
Oct 20, 2004	53.17	53.49	51.69	52.78	3,556,557	-0.73(-1.36%)
Oct 19, 2004	53.40	54.12	52.84	53.51	2,144,504	+0.24(+0.44%)
Oct 18, 2004	53.25	53.51	52.94	53.27	1,629,342	-0.17(-0.31%)
Oct 15, 2004	53.29	53.45	52.79	53.44	2,168,575	+0.53(+1.00%)
Oct 14, 2004	53.91	53.92	52.81	52.91	3,336,913	-1.09(-2.01%)
Oct 13, 2004	55.26	55.41	53.97	54.00	1,761,337	-1.07(-1.94%)
Oct 12, 2004	54.58	55.24	54.50	55.07	2,398,423	-0.85(-1.52%)
Oct 11, 2004	55.86	56.03	55.75	55.92	633,945	+0.16(+0.29%)
Oct 08, 2004	56.22	56.23	55.57	55.76	1,601,477	-0.71(-1.26%)
Oct 07, 2004	56.99	57.20	56.47	56.47	1,693,181	-0.93(-1.62%)
Oct 06, 2004	56.94	57.40	56.83	57.40	1,601,347	+0.58(+1.02%)
Oct 05, 2004	57.25	57.32	56.68	56.82	1,552,421	-0.43(-0.75%)
Oct 04, 2004	57.32	57.71	57.21	57.25	1,158,657	+0.25(+0.44%)