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%)