Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	67.87	67.94	66.62	66.96	1,871,748	-0.90(-1.33%)
Feb 27, 2006	68.51	68.54	67.79	67.87	2,022,320	-0.05(-0.08%)
Feb 24, 2006	67.12	67.99	66.82	67.92	2,482,800	+0.05(+0.07%)
Feb 23, 2006	68.64	68.64	67.57	67.87	1,462,418	-0.68(-0.99%)
Feb 22, 2006	66.67	68.68	66.67	68.55	2,955,055	+1.89(+2.83%)
Feb 21, 2006	66.70	67.24	66.62	66.67	1,031,371	-0.04(-0.06%)
Feb 17, 2006	67.27	67.35	66.63	66.70	1,599,777	-0.49(-0.73%)
Feb 16, 2006	67.49	67.86	66.71	67.19	1,946,184	-0.50(-0.75%)
Feb 15, 2006	67.12	67.90	67.04	67.70	4,186,055	+1.32(+1.99%)
Feb 14, 2006	65.75	66.60	65.30	66.37	2,548,079	+0.64(+0.98%)
Feb 13, 2006	64.44	65.82	64.44	65.73	2,350,674	+0.63(+0.96%)
Feb 10, 2006	64.43	65.17	63.98	65.11	1,999,819	+0.80(+1.24%)
Feb 09, 2006	64.13	64.74	64.08	64.31	2,498,499	+0.51(+0.80%)
Feb 08, 2006	62.45	63.84	62.09	63.80	1,883,522	+1.31(+2.09%)
Feb 07, 2006	63.20	63.55	62.35	62.49	1,990,269	-1.18(-1.86%)
Feb 06, 2006	63.64	63.88	63.45	63.68	1,691,873	+0.02(+0.04%)
Feb 03, 2006	63.14	63.89	63.00	63.65	1,776,905	+0.44(+0.69%)
Feb 02, 2006	63.65	63.65	63.00	63.22	1,762,122	-0.44(-0.68%)
Feb 01, 2006	63.74	63.90	63.21	63.65	2,135,609	-0.02(-0.04%)
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%)