Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	37.28	38.37	36.69	37.62	6,952,381	+0.18(+0.47%)
Mar 28, 2008	38.92	39.27	37.15	37.45	8,622,553	-1.13(-2.93%)
Mar 27, 2008	39.60	40.12	38.09	38.58	10,779,612	-0.60(-1.52%)
Mar 26, 2008	39.70	40.12	38.99	39.18	11,625,223	-1.38(-3.39%)
Mar 25, 2008	40.37	41.29	38.99	40.55	13,516,040	-0.99(-2.39%)
Mar 24, 2008	41.52	43.91	40.60	41.55	13,874,501	+0.84(+2.07%)
Mar 21, 2008	37.78	41.24	37.78	40.71	17,679,120	+0.00(+0.00%)
Mar 20, 2008	37.78	41.24	37.78	40.71	17,679,120	+2.90(+7.66%)
Mar 19, 2008	39.48	41.63	37.46	37.81	15,948,567	-1.55(-3.94%)
Mar 18, 2008	37.62	39.43	36.94	39.36	18,345,994	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.28	15,954,488	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.59	14,744,930	-1.28(-3.39%)
Mar 13, 2008	35.55	38.34	34.94	37.87	22,540,796	+1.44(+3.97%)
Mar 12, 2008	35.45	38.80	35.45	36.42	23,189,048	+0.71(+1.99%)
Mar 11, 2008	34.28	35.74	32.56	35.71	18,910,718	+4.17(+13.23%)
Mar 10, 2008	33.24	33.41	31.15	31.54	11,328,097	-1.61(-4.84%)
Mar 07, 2008	32.17	33.96	31.88	33.15	12,887,806	+0.66(+2.02%)
Mar 06, 2008	33.41	33.67	32.37	32.49	10,503,512	-1.39(-4.11%)
Mar 05, 2008	35.02	35.64	33.63	33.88	9,624,947	-0.84(-2.42%)
Mar 04, 2008	34.12	35.11	32.98	34.72	15,144,420	+0.34(+1.00%)
Mar 03, 2008	35.08	35.70	34.21	34.38	12,473,078	-0.81(-2.30%)
Feb 29, 2008	36.68	36.92	34.96	35.19	8,802,038	-1.83(-4.94%)
Feb 28, 2008	37.89	38.03	36.84	37.01	5,707,874	-1.08(-2.83%)
Feb 27, 2008	37.46	38.90	37.19	38.09	6,542,463	-0.08(-0.22%)
Feb 26, 2008	36.85	38.81	36.13	38.18	11,602,644	+1.07(+2.88%)
Feb 25, 2008	36.58	37.43	35.38	37.10	7,231,529	+0.47(+1.29%)
Feb 22, 2008	36.59	36.86	35.16	36.63	10,079,054	+0.18(+0.50%)
Feb 21, 2008	38.14	38.56	36.27	36.45	6,636,956	-1.26(-3.34%)
Feb 20, 2008	36.35	38.10	36.31	37.71	9,318,165	+0.97(+2.64%)
Feb 19, 2008	37.07	37.34	36.00	36.74	7,164,036	+0.31(+0.84%)
Feb 18, 2008	36.17	36.54	35.55	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.17	36.54	35.55	36.43	8,292,303	+0.05(+0.15%)
Feb 14, 2008	37.07	37.82	36.09	36.38	7,534,710	-1.14(-3.04%)
Feb 13, 2008	36.93	37.65	36.07	37.52	7,593,855	+1.25(+3.44%)
Feb 12, 2008	36.30	37.66	35.61	36.27	14,037,852	+0.48(+1.35%)
Feb 11, 2008	37.49	37.66	35.27	35.79	13,940,032	-1.65(-4.41%)
Feb 08, 2008	37.79	38.96	36.20	37.44	12,545,174	-0.86(-2.24%)
Feb 07, 2008	37.23	38.81	36.23	38.30	20,047,422	+0.41(+1.09%)
Feb 06, 2008	38.72	40.33	37.74	37.88	11,167,248	-0.49(-1.27%)
Feb 05, 2008	38.78	39.96	38.19	38.37	10,759,491	-1.87(-4.65%)
Feb 04, 2008	42.46	42.47	39.88	40.25	12,764,997	-3.30(-7.58%)
Feb 01, 2008	42.37	44.09	42.07	43.55	17,068,846	+1.80(+4.30%)
Jan 31, 2008	38.75	42.72	37.63	41.75	20,697,434	+2.31(+5.85%)
Jan 30, 2008	39.31	41.38	38.29	39.44	17,027,022	-0.07(-0.17%)
Jan 29, 2008	38.45	39.98	37.76	39.51	12,794,828	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,179,180	+2.63(+7.40%)
Jan 25, 2008	36.98	37.68	34.78	35.55	17,328,464	-0.95(-2.60%)
Jan 24, 2008	35.93	38.03	33.81	36.50	24,619,606	+2.71(+8.03%)
Jan 23, 2008	29.64	34.18	28.74	33.79	21,758,682	+3.36(+11.03%)
Jan 22, 2008	28.60	31.62	28.60	30.43	16,548,046	+0.10(+0.33%)
Jan 21, 2008	31.67	32.68	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.68	29.95	30.33	16,261,758	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.39	16,757,337	-1.90(-5.70%)
Jan 16, 2008	31.97	33.92	31.43	33.28	16,513,590	+1.18(+3.67%)
Jan 15, 2008	31.59	32.40	31.42	32.11	17,001,774	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.19	32.92	9,896,323	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.56	17,386,536	-0.25(-0.77%)
Jan 10, 2008	30.90	33.83	29.70	32.81	35,312,972	-0.33(-0.99%)
Jan 09, 2008	32.89	33.54	31.52	33.14	14,058,747	+0.12(+0.37%)
Jan 08, 2008	36.07	36.50	32.56	33.02	13,250,378	-2.80(-7.81%)
Jan 07, 2008	35.29	36.71	34.55	35.81	8,209,145	+0.67(+1.91%)
Jan 04, 2008	34.98	35.34	34.18	35.14	7,294,960	-0.54(-1.50%)
Jan 03, 2008	36.49	36.68	35.36	35.68	4,595,529	-0.52(-1.44%)
Jan 02, 2008	36.51	37.28	35.29	36.20	7,389,937	+0.07(+0.19%)