Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	64.43	64.47	63.45	63.68	2,889,253	-0.75(-1.16%)
Jan 30, 2006	64.94	65.09	64.43	64.43	1,326,105	-0.35(-0.54%)
Jan 27, 2006	64.83	65.00	64.38	64.78	1,865,730	-0.05(-0.07%)
Jan 26, 2006	63.84	64.98	64.39	64.82	2,524,270	+0.99(+1.56%)
Jan 25, 2006	64.69	64.73	63.67	63.83	2,292,198	-0.67(-1.04%)
Jan 24, 2006	64.63	65.31	64.36	64.50	2,425,110	-0.09(-0.14%)
Jan 23, 2006	65.59	65.97	64.52	64.59	2,581,699	-0.51(-0.79%)
Jan 20, 2006	65.74	66.71	64.98	65.11	4,921,908	-0.27(-0.41%)
Jan 19, 2006	66.03	66.32	65.09	65.37	2,067,060	-0.37(-0.56%)
Jan 18, 2006	65.51	65.97	65.51	65.74	1,636,275	+0.00(+0.00%)
Jan 17, 2006	65.78	66.10	65.37	65.74	1,644,909	-0.49(-0.74%)
Jan 13, 2006	66.58	66.59	66.15	66.23	2,115,070	-0.05(-0.07%)
Jan 12, 2006	67.23	67.54	66.22	66.28	1,794,827	-0.99(-1.48%)
Jan 11, 2006	67.41	68.14	66.92	67.27	2,516,421	+0.21(+0.32%)
Jan 10, 2006	66.54	67.17	66.51	67.05	1,778,082	-0.31(-0.45%)
Jan 09, 2006	66.16	67.75	66.15	67.36	2,091,000	+1.28(+1.94%)
Jan 06, 2006	66.35	66.39	65.50	66.08	1,182,597	+0.00(+0.00%)
Jan 05, 2006	66.16	66.47	65.74	66.08	1,785,800	+0.02(+0.02%)
Jan 04, 2006	66.49	66.64	65.43	66.06	2,291,282	-0.43(-0.64%)
Jan 03, 2006	66.05	66.49	64.48	66.49	2,530,026	+0.44(+0.67%)
Dec 30, 2005	66.27	66.27	65.67	66.05	827,425	-0.24(-0.36%)
Dec 29, 2005	66.27	66.70	66.12	66.28	1,542,740	+0.11(+0.16%)
Dec 28, 2005	66.46	66.70	65.82	66.18	1,291,438	-0.32(-0.48%)
Dec 27, 2005	67.19	67.60	66.31	66.50	905,786	-0.78(-1.16%)
Dec 23, 2005	67.33	67.55	67.12	67.28	700,532	+0.18(+0.26%)
Dec 22, 2005	67.05	67.17	66.76	67.10	902,384	+0.05(+0.08%)
Dec 21, 2005	67.04	67.53	66.71	67.05	2,800,689	-0.11(-0.16%)
Dec 20, 2005	65.74	67.70	65.73	67.15	4,945,979	+1.41(+2.15%)
Dec 19, 2005	65.17	65.95	64.83	65.74	3,291,127	+0.20(+0.30%)
Dec 16, 2005	65.54	65.74	64.90	65.54	4,442,197	+0.01(+0.01%)
Dec 15, 2005	64.91	65.61	64.52	65.53	2,829,992	+0.70(+1.08%)
Dec 14, 2005	63.58	64.90	63.58	64.83	2,209,390	+1.19(+1.87%)
Dec 13, 2005	63.69	64.04	63.23	63.64	2,400,123	-0.44(-0.68%)
Dec 12, 2005	64.95	65.17	63.77	64.07	2,472,073	-0.50(-0.77%)
Dec 09, 2005	63.30	64.90	63.30	64.57	2,100,549	+1.28(+2.03%)
Dec 08, 2005	63.91	63.94	62.96	63.29	2,258,578	-0.62(-0.97%)
Dec 07, 2005	64.61	64.75	63.71	63.91	1,603,570	-0.88(-1.36%)
Dec 06, 2005	64.19	65.32	64.17	64.78	2,118,733	+0.60(+0.93%)
Dec 05, 2005	64.29	64.52	63.47	64.19	1,481,125	-0.43(-0.66%)
Dec 02, 2005	64.40	64.79	64.10	64.62	791,450	+0.21(+0.33%)
Dec 01, 2005	63.59	64.66	63.59	64.40	2,043,774	+0.91(+1.43%)
Nov 30, 2005	64.46	64.53	63.35	63.49	2,710,163	-0.57(-0.89%)
Nov 29, 2005	64.21	64.73	64.00	64.07	2,613,095	+0.20(+0.31%)
Nov 28, 2005	64.82	65.30	63.84	63.87	3,396,305	-1.06(-1.64%)
Nov 25, 2005	64.62	65.06	64.59	64.93	845,347	+0.31(+0.49%)
Nov 23, 2005	64.51	64.93	64.27	64.62	2,242,749	+0.11(+0.18%)
Nov 22, 2005	64.11	64.75	63.45	64.50	1,898,173	+0.15(+0.24%)
Nov 21, 2005	64.38	64.43	63.58	64.35	2,105,651	-0.12(-0.19%)
Nov 18, 2005	64.40	64.52	63.45	64.47	3,826,043	+1.25(+1.98%)
Nov 17, 2005	62.49	63.26	62.68	63.22	3,148,404	+0.73(+1.17%)
Nov 16, 2005	62.11	62.71	61.68	62.48	6,999,695	+0.37(+0.60%)
Nov 15, 2005	61.92	62.47	61.70	62.11	3,454,519	+0.26(+0.42%)
Nov 14, 2005	61.79	61.99	61.19	61.85	4,592,508	+0.07(+0.11%)
Nov 11, 2005	62.69	62.99	61.60	61.78	5,714,929	+0.18(+0.30%)
Nov 10, 2005	59.85	61.98	59.70	61.60	6,467,919	+1.93(+3.23%)
Nov 09, 2005	57.71	59.85	57.71	59.67	5,230,378	+2.19(+3.80%)
Nov 08, 2005	58.94	58.94	57.26	57.48	4,460,512	-1.61(-2.72%)
Nov 07, 2005	58.37	59.40	58.37	59.09	2,052,801	+0.79(+1.36%)
Nov 04, 2005	58.21	58.48	57.97	58.29	2,019,573	+0.55(+0.95%)
Nov 03, 2005	58.10	58.51	57.13	57.74	3,905,188	-0.16(-0.28%)
Nov 02, 2005	57.71	58.48	57.37	57.90	2,926,144	-0.03(-0.05%)