Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	64.42	64.46	63.44	63.67	2,889,623	-0.75(-1.16%)
Jan 30, 2006	64.93	65.08	64.42	64.42	1,326,275	-0.35(-0.54%)
Jan 27, 2006	64.82	64.99	64.37	64.77	1,865,969	-0.05(-0.07%)
Jan 26, 2006	63.83	64.97	64.39	64.81	2,524,593	+0.99(+1.56%)
Jan 25, 2006	64.68	64.72	63.66	63.82	2,292,492	-0.67(-1.04%)
Jan 24, 2006	64.62	65.30	64.36	64.49	2,425,420	-0.09(-0.14%)
Jan 23, 2006	65.58	65.96	64.51	64.59	2,582,030	-0.51(-0.79%)
Jan 20, 2006	65.73	66.70	64.97	65.10	4,922,538	-0.27(-0.41%)
Jan 19, 2006	66.02	66.31	65.08	65.36	2,067,324	-0.37(-0.56%)
Jan 18, 2006	65.50	65.96	65.50	65.73	1,636,485	+0.00(+0.00%)
Jan 17, 2006	65.77	66.09	65.36	65.73	1,645,120	-0.49(-0.74%)
Jan 13, 2006	66.57	66.58	66.14	66.22	2,115,341	-0.05(-0.07%)
Jan 12, 2006	67.22	67.53	66.21	66.27	1,795,057	-0.99(-1.48%)
Jan 11, 2006	67.41	68.13	66.91	67.26	2,516,743	+0.21(+0.32%)
Jan 10, 2006	66.53	67.16	66.50	67.05	1,778,310	-0.31(-0.45%)
Jan 09, 2006	66.15	67.74	66.14	67.35	2,091,267	+1.28(+1.94%)
Jan 06, 2006	66.34	66.38	65.49	66.07	1,182,749	+0.00(+0.00%)
Jan 05, 2006	66.15	66.46	65.73	66.07	1,786,029	+0.02(+0.02%)
Jan 04, 2006	66.48	66.63	65.42	66.05	2,291,576	-0.43(-0.64%)
Jan 03, 2006	66.04	66.48	64.47	66.48	2,530,350	+0.44(+0.67%)
Dec 30, 2005	66.26	66.26	65.66	66.04	827,531	-0.24(-0.36%)
Dec 29, 2005	66.26	66.69	66.11	66.27	1,542,937	+0.11(+0.16%)
Dec 28, 2005	66.45	66.69	65.82	66.17	1,291,603	-0.32(-0.48%)
Dec 27, 2005	67.18	67.59	66.30	66.49	905,902	-0.78(-1.16%)
Dec 23, 2005	67.32	67.54	67.11	67.27	700,621	+0.18(+0.26%)
Dec 22, 2005	67.05	67.16	66.76	67.09	902,500	+0.05(+0.08%)
Dec 21, 2005	67.03	67.52	66.70	67.04	2,801,048	-0.11(-0.16%)
Dec 20, 2005	65.73	67.69	65.72	67.15	4,946,612	+1.41(+2.15%)
Dec 19, 2005	65.16	65.94	64.82	65.73	3,291,548	+0.20(+0.30%)
Dec 16, 2005	65.53	65.73	64.89	65.53	4,442,766	+0.01(+0.01%)
Dec 15, 2005	64.91	65.60	64.51	65.53	2,830,355	+0.70(+1.08%)
Dec 14, 2005	63.57	64.89	63.57	64.82	2,209,673	+1.19(+1.87%)
Dec 13, 2005	63.68	64.03	63.22	63.63	2,400,431	-0.44(-0.68%)
Dec 12, 2005	64.94	65.16	63.76	64.07	2,472,390	-0.50(-0.77%)
Dec 09, 2005	63.29	64.89	63.29	64.56	2,100,818	+1.28(+2.03%)
Dec 08, 2005	63.90	63.94	62.95	63.28	2,258,867	-0.62(-0.97%)
Dec 07, 2005	64.60	64.75	63.70	63.90	1,603,776	-0.88(-1.36%)
Dec 06, 2005	64.18	65.31	64.16	64.78	2,119,004	+0.60(+0.93%)
Dec 05, 2005	64.28	64.52	63.46	64.18	1,481,314	-0.43(-0.66%)
Dec 02, 2005	64.39	64.78	64.09	64.61	791,552	+0.21(+0.33%)
Dec 01, 2005	63.58	64.65	63.58	64.39	2,044,036	+0.91(+1.43%)
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%)