Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	59.47	59.62	58.79	59.53	9,714,830	+0.43(+0.72%)
Nov 29, 2006	58.84	59.62	58.46	59.10	6,577,545	+1.46(+2.53%)
Nov 28, 2006	56.96	57.71	56.75	57.64	4,239,821	+0.18(+0.31%)
Nov 27, 2006	57.83	57.83	56.87	57.47	4,276,581	-0.17(-0.29%)
Nov 24, 2006	57.37	57.75	57.23	57.64	734,021	-0.17(-0.29%)
Nov 22, 2006	57.68	57.81	57.34	57.81	2,117,556	+0.49(+0.85%)
Nov 21, 2006	57.41	57.83	57.15	57.32	2,188,852	+0.01(+0.01%)
Nov 20, 2006	57.71	58.21	57.25	57.31	2,464,486	-0.41(-0.70%)
Nov 17, 2006	57.48	58.14	56.57	57.71	4,211,041	-0.08(-0.13%)
Nov 16, 2006	59.01	59.26	57.50	57.79	5,269,361	-1.14(-1.93%)
Nov 15, 2006	58.86	59.05	58.49	58.93	3,026,743	+0.03(+0.05%)
Nov 14, 2006	59.24	59.45	58.35	58.90	3,053,953	-0.34(-0.58%)
Nov 13, 2006	59.24	59.83	59.09	59.24	1,547,188	-0.02(-0.03%)
Nov 10, 2006	58.61	59.35	58.59	59.26	2,275,453	+0.84(+1.44%)
Nov 09, 2006	59.43	59.49	58.26	58.42	3,702,158	-0.83(-1.39%)
Nov 08, 2006	59.05	59.29	58.65	59.24	1,663,224	-0.05(-0.09%)
Nov 07, 2006	60.01	60.30	59.21	59.30	2,618,721	-0.85(-1.41%)
Nov 06, 2006	58.90	60.21	58.78	60.14	3,163,448	+1.62(+2.77%)
Nov 03, 2006	59.24	59.65	58.36	58.52	2,884,020	-0.08(-0.13%)
Nov 02, 2006	58.75	59.01	57.94	58.60	3,000,841	-0.15(-0.26%)