Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	64.05	64.55	63.78	64.36	1,000,234	+0.32(+0.50%)
Dec 30, 2004	64.29	64.55	64.04	64.04	840,222	-0.28(-0.44%)
Dec 29, 2004	64.33	64.49	63.94	64.33	963,600	+0.16(+0.25%)
Dec 28, 2004	63.74	64.32	63.71	64.16	1,397,711	+0.87(+1.38%)
Dec 27, 2004	62.83	63.50	62.68	63.29	1,133,293	+0.29(+0.46%)
Dec 23, 2004	63.22	63.28	62.92	63.00	615,579	-0.23(-0.36%)
Dec 22, 2004	63.25	63.29	63.08	63.23	933,639	-0.02(-0.02%)
Dec 21, 2004	62.87	63.34	62.78	63.25	1,337,788	+0.63(+1.00%)
Dec 20, 2004	62.86	63.32	62.62	62.62	1,248,559	-0.08(-0.13%)
Dec 17, 2004	62.08	62.81	62.08	62.70	1,953,105	+0.17(+0.27%)
Dec 16, 2004	62.83	63.00	62.30	62.54	1,411,710	-0.48(-0.76%)
Dec 15, 2004	62.29	63.14	62.09	63.02	1,720,612	+0.45(+0.72%)
Dec 14, 2004	62.60	62.67	62.07	62.57	1,437,092	-0.09(-0.15%)
Dec 13, 2004	62.28	62.66	61.60	62.66	2,823,159	+0.66(+1.06%)
Dec 10, 2004	60.73	62.87	60.73	62.00	4,031,813	+1.48(+2.44%)
Dec 09, 2004	59.96	60.53	59.27	60.53	1,737,228	+0.45(+0.75%)
Dec 08, 2004	60.08	60.23	59.54	60.08	1,441,148	-0.07(-0.11%)
Dec 07, 2004	60.66	61.01	60.13	60.14	1,657,942	-0.50(-0.83%)
Dec 06, 2004	59.73	60.99	59.73	60.65	1,704,519	+0.08(+0.14%)
Dec 03, 2004	60.88	61.15	60.23	60.56	1,546,601	-0.51(-0.84%)
Dec 02, 2004	60.56	61.37	60.36	61.08	2,333,051	+0.47(+0.77%)