Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.45	64.52	63.34	63.48	2,710,510	-0.57(-0.89%)
Nov 29, 2005	64.20	64.72	63.99	64.06	2,613,430	+0.20(+0.31%)
Nov 28, 2005	64.81	65.29	63.84	63.86	3,396,740	-1.06(-1.64%)
Nov 25, 2005	64.61	65.05	64.58	64.92	845,456	+0.31(+0.48%)
Nov 23, 2005	64.50	64.92	64.26	64.61	2,243,036	+0.11(+0.18%)
Nov 22, 2005	64.10	64.74	63.44	64.49	1,898,416	+0.15(+0.24%)
Nov 21, 2005	64.37	64.42	63.58	64.34	2,105,921	-0.12(-0.19%)
Nov 18, 2005	64.39	64.51	63.44	64.46	3,826,533	+1.25(+1.98%)
Nov 17, 2005	62.48	63.25	62.67	63.21	3,148,807	+0.73(+1.17%)
Nov 16, 2005	62.10	62.70	61.67	62.48	7,000,592	+0.37(+0.60%)
Nov 15, 2005	61.91	62.46	61.69	62.10	3,454,961	+0.26(+0.42%)
Nov 14, 2005	61.78	61.99	61.18	61.84	4,593,096	+0.07(+0.11%)
Nov 11, 2005	62.68	62.98	61.60	61.77	5,715,660	+0.18(+0.30%)
Nov 10, 2005	59.85	61.97	59.69	61.59	6,468,747	+1.93(+3.23%)
Nov 09, 2005	57.71	59.84	57.71	59.66	5,231,047	+2.19(+3.80%)
Nov 08, 2005	58.93	58.93	57.25	57.48	4,461,083	-1.61(-2.72%)
Nov 07, 2005	58.36	59.40	58.36	59.08	2,053,063	+0.79(+1.36%)
Nov 04, 2005	58.20	58.47	57.96	58.29	2,019,831	+0.55(+0.95%)
Nov 03, 2005	58.09	58.50	57.13	57.74	3,905,688	-0.16(-0.28%)
Nov 02, 2005	57.71	58.47	57.36	57.90	2,926,518	-0.03(-0.05%)
Nov 01, 2005	58.20	58.53	57.68	57.93	4,418,562	-0.43(-0.73%)
Oct 31, 2005	57.52	58.54	57.50	58.36	2,748,059	+0.83(+1.45%)
Oct 28, 2005	56.69	57.65	56.56	57.52	2,308,846	+0.84(+1.48%)
Oct 27, 2005	57.19	57.39	56.57	56.68	2,329,649	-0.66(-1.15%)
Oct 26, 2005	56.98	57.70	56.71	57.34	2,579,020	+0.18(+0.32%)
Oct 25, 2005	57.49	58.47	56.69	57.16	4,265,092	-0.86(-1.49%)
Oct 24, 2005	56.90	58.10	56.87	58.02	2,932,798	+1.12(+1.96%)
Oct 21, 2005	55.56	57.91	55.23	56.90	6,599,190	+1.41(+2.55%)
Oct 20, 2005	56.21	56.94	54.73	55.49	3,737,565	-0.73(-1.29%)
Oct 19, 2005	55.14	56.22	54.38	56.22	3,504,286	+1.09(+1.97%)
Oct 18, 2005	55.53	56.32	55.13	55.13	2,859,007	-0.40(-0.72%)
Oct 17, 2005	55.95	56.87	55.41	55.53	3,681,829	-0.24(-0.44%)
Oct 14, 2005	56.08	56.41	55.05	55.77	3,397,132	+0.73(+1.33%)
Oct 13, 2005	55.34	55.95	54.99	55.04	5,503,053	-0.55(-0.99%)
Oct 12, 2005	55.03	56.41	54.90	55.59	6,476,728	-0.56(-0.99%)
Oct 11, 2005	57.09	57.32	55.98	56.15	6,592,125	-1.02(-1.79%)
Oct 10, 2005	57.74	57.77	56.70	57.17	5,453,990	-0.57(-0.98%)
Oct 07, 2005	58.16	58.41	57.58	57.74	3,157,181	-0.41(-0.70%)
Oct 06, 2005	59.12	59.14	57.58	58.14	4,763,966	-0.81(-1.37%)
Oct 05, 2005	60.00	60.00	58.91	58.95	4,001,983	-1.21(-2.01%)
Oct 04, 2005	61.22	61.30	60.16	60.16	3,457,578	-1.06(-1.74%)
Oct 03, 2005	60.69	61.40	60.61	61.22	2,721,892	+0.44(+0.73%)
Sep 30, 2005	60.96	61.03	60.26	60.78	3,816,851	-0.67(-1.09%)
Sep 29, 2005	60.99	61.52	60.86	61.45	4,085,194	+0.31(+0.50%)
Sep 28, 2005	61.55	61.75	60.95	61.15	4,436,748	-0.12(-0.20%)
Sep 27, 2005	61.82	61.86	60.85	61.27	2,761,797	-0.31(-0.51%)
Sep 26, 2005	61.70	61.76	61.08	61.58	3,021,766	+0.54(+0.89%)
Sep 23, 2005	61.08	61.23	60.01	61.04	2,264,624	+0.39(+0.64%)
Sep 22, 2005	60.69	60.89	59.53	60.65	3,772,760	-0.05(-0.08%)
Sep 21, 2005	62.14	62.15	60.62	60.69	3,376,722	-1.93(-3.09%)
Sep 20, 2005	62.88	63.17	62.18	62.63	3,216,711	-0.01(-0.01%)
Sep 19, 2005	62.72	62.73	61.64	62.64	2,775,535	-0.04(-0.06%)
Sep 16, 2005	61.64	62.67	61.54	62.67	5,254,205	+1.31(+2.14%)
Sep 15, 2005	61.70	61.75	61.17	61.36	3,051,728	-0.15(-0.25%)
Sep 14, 2005	61.57	61.76	61.21	61.51	3,070,175	-0.05(-0.09%)
Sep 13, 2005	61.80	61.98	61.34	61.57	4,023,178	-0.12(-0.20%)
Sep 12, 2005	60.65	61.70	60.65	61.69	4,430,598	+1.08(+1.78%)
Sep 09, 2005	60.37	60.73	60.33	60.61	2,723,724	+0.24(+0.41%)
Sep 08, 2005	60.40	60.98	60.15	60.37	4,375,909	-0.36(-0.59%)
Sep 07, 2005	62.31	62.67	60.50	60.73	10,520,971	-0.80(-1.30%)
Sep 06, 2005	61.53	62.90	61.23	61.53	4,479,792	-1.18(-1.88%)
Sep 02, 2005	61.25	62.76	61.19	62.70	6,389,854	+1.46(+2.38%)