Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	62.07	62.63	61.79	62.34	1,613,808	+0.53(+0.85%)
Jan 28, 2005	61.93	62.06	61.28	61.81	1,707,741	+0.00(+0.00%)
Jan 27, 2005	62.61	62.77	61.81	61.81	1,984,264	-0.90(-1.43%)
Jan 26, 2005	61.69	62.90	61.48	62.71	2,034,370	+1.35(+2.19%)
Jan 25, 2005	61.56	61.91	61.12	61.36	2,206,789	+0.25(+0.40%)
Jan 24, 2005	62.37	62.43	61.05	61.12	2,857,034	-1.31(-2.09%)
Jan 21, 2005	62.65	63.50	62.42	62.42	3,656,718	-0.22(-0.34%)
Jan 20, 2005	62.71	63.49	61.79	62.64	9,187,569	-2.74(-4.19%)
Jan 19, 2005	66.04	66.19	65.13	65.38	2,045,295	-0.66(-1.00%)
Jan 18, 2005	65.00	66.16	64.99	66.04	1,573,874	+0.64(+0.99%)
Jan 14, 2005	65.38	65.60	64.97	65.39	1,131,336	+0.06(+0.10%)
Jan 13, 2005	65.67	66.04	65.27	65.33	1,597,985	-0.34(-0.52%)
Jan 12, 2005	65.19	65.67	64.45	65.67	1,335,149	+0.30(+0.46%)
Jan 11, 2005	65.14	65.78	64.94	65.37	1,509,703	-0.18(-0.27%)
Jan 10, 2005	65.06	65.98	65.03	65.54	1,142,763	+0.28(+0.43%)
Jan 07, 2005	65.70	66.15	65.13	65.27	1,884,806	-0.39(-0.59%)
Jan 06, 2005	64.89	65.93	64.43	65.66	1,755,460	+0.81(+1.25%)
Jan 05, 2005	65.50	65.69	64.79	64.84	1,893,848	-0.65(-1.00%)
Jan 04, 2005	66.89	67.28	65.50	65.50	1,961,535	-1.23(-1.85%)
Jan 03, 2005	66.93	67.49	66.52	66.73	2,162,209	-0.33(-0.49%)
Dec 31, 2004	66.73	67.25	66.45	67.06	960,047	+0.33(+0.50%)
Dec 30, 2004	66.99	67.25	66.72	66.72	806,464	-0.29(-0.44%)
Dec 29, 2004	67.02	67.19	66.62	67.02	924,885	+0.17(+0.25%)
Dec 28, 2004	66.41	67.01	66.38	66.85	1,341,554	+0.91(+1.38%)
Dec 27, 2004	65.46	66.16	65.31	65.94	1,087,760	+0.30(+0.46%)
Dec 23, 2004	65.86	65.93	65.55	65.64	590,846	-0.24(-0.36%)
Dec 22, 2004	65.90	65.93	65.72	65.88	896,127	-0.02(-0.02%)
Dec 21, 2004	65.50	65.99	65.41	65.90	1,284,039	+0.65(+1.00%)
Dec 20, 2004	65.49	65.97	65.24	65.24	1,198,394	-0.09(-0.13%)
Dec 17, 2004	64.68	65.44	64.68	65.33	1,874,634	+0.18(+0.27%)
Dec 16, 2004	65.46	65.64	64.91	65.15	1,354,991	-0.50(-0.76%)
Dec 15, 2004	64.90	65.78	64.68	65.66	1,651,481	+0.47(+0.72%)
Dec 14, 2004	65.22	65.29	64.67	65.19	1,379,353	-0.10(-0.15%)
Dec 13, 2004	64.88	65.28	64.18	65.28	2,709,731	+0.68(+1.06%)
Dec 10, 2004	63.27	65.50	63.27	64.60	3,869,824	+1.54(+2.44%)
Dec 09, 2004	62.47	63.07	61.75	63.06	1,667,430	+0.47(+0.75%)
Dec 08, 2004	62.59	62.75	62.03	62.59	1,383,246	-0.07(-0.11%)
Dec 07, 2004	63.20	63.56	62.65	62.66	1,591,329	-0.53(-0.83%)
Dec 06, 2004	62.23	63.54	62.23	63.19	1,636,035	+0.09(+0.14%)
Dec 03, 2004	63.43	63.71	62.75	63.10	1,484,462	-0.53(-0.84%)
Dec 02, 2004	63.09	63.94	62.88	63.63	2,239,314	+0.49(+0.77%)
Dec 01, 2004	62.63	63.39	62.63	63.15	1,513,596	+0.57(+0.92%)
Nov 30, 2004	62.53	62.84	62.20	62.57	1,422,552	+0.06(+0.09%)
Nov 29, 2004	63.39	63.44	62.34	62.52	1,643,444	-1.17(-1.84%)
Nov 26, 2004	63.63	63.70	63.47	63.69	474,435	-0.01(-0.01%)
Nov 24, 2004	63.31	63.71	63.23	63.70	1,385,506	+0.41(+0.65%)
Nov 23, 2004	62.29	63.55	62.26	63.28	1,887,694	+1.00(+1.61%)
Nov 22, 2004	61.97	62.49	61.27	62.28	1,334,270	+0.43(+0.70%)
Nov 19, 2004	63.12	63.31	61.73	61.85	1,452,816	-1.25(-1.98%)
Nov 18, 2004	62.73	63.35	62.72	63.10	909,187	+0.37(+0.58%)
Nov 17, 2004	62.47	63.66	62.38	62.73	1,964,172	+0.36(+0.57%)
Nov 16, 2004	63.47	63.47	62.35	62.38	1,627,998	-1.11(-1.76%)
Nov 15, 2004	63.19	63.68	63.03	63.49	1,707,489	+0.01(+0.01%)
Nov 12, 2004	63.23	63.56	62.83	63.48	1,717,661	+0.37(+0.59%)
Nov 11, 2004	62.63	63.16	62.51	63.11	2,204,529	+0.48(+0.76%)
Nov 10, 2004	62.11	62.84	62.09	62.63	2,247,226	+0.72(+1.16%)
Nov 09, 2004	60.36	62.02	60.36	61.91	2,401,938	+0.56(+0.91%)
Nov 08, 2004	61.13	61.63	60.93	61.36	1,778,818	-0.07(-0.12%)
Nov 05, 2004	61.08	61.71	60.83	61.43	1,875,388	+0.51(+0.84%)
Nov 04, 2004	59.71	60.93	59.42	60.92	1,939,558	+1.39(+2.33%)
Nov 03, 2004	59.95	60.24	59.25	59.53	1,936,419	+0.24(+0.40%)
Nov 02, 2004	59.56	59.90	59.13	59.29	2,209,426	-0.02(-0.03%)