Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.18	53.34	52.60	52.90	3,020,286	-0.29(-0.55%)
Sep 27, 2007	53.35	53.93	52.95	53.19	2,719,526	+0.56(+1.06%)
Sep 26, 2007	52.56	53.02	51.93	52.64	3,457,663	+0.19(+0.36%)
Sep 25, 2007	52.88	52.88	51.42	52.45	6,005,034	-0.72(-1.36%)
Sep 24, 2007	54.78	54.98	53.14	53.17	5,702,864	-1.79(-3.26%)
Sep 21, 2007	55.37	55.47	54.28	54.96	7,053,865	-0.29(-0.53%)
Sep 20, 2007	56.52	56.50	55.22	55.26	4,636,711	-1.27(-2.24%)
Sep 19, 2007	55.74	57.68	55.55	56.52	6,065,940	+1.00(+1.79%)
Sep 18, 2007	51.95	55.86	51.98	55.53	7,620,852	+3.58(+6.88%)
Sep 17, 2007	51.82	52.47	51.18	51.95	4,233,248	-0.69(-1.32%)
Sep 14, 2007	52.35	52.84	51.59	52.64	3,584,422	-0.24(-0.45%)
Sep 13, 2007	51.86	53.03	51.86	52.88	4,275,443	+1.07(+2.06%)
Sep 12, 2007	50.79	52.29	50.26	51.82	4,621,788	+0.79(+1.54%)
Sep 11, 2007	50.25	51.30	50.17	51.03	4,269,513	+1.03(+2.05%)
Sep 10, 2007	50.17	50.58	49.53	50.00	5,005,681	+0.07(+0.14%)
Sep 07, 2007	50.18	50.64	49.51	49.93	6,784,500	-1.13(-2.21%)
Sep 06, 2007	50.09	51.16	50.09	51.06	3,790,961	+0.78(+1.55%)
Sep 05, 2007	50.80	50.88	49.85	50.28	5,013,593	-1.27(-2.46%)
Sep 04, 2007	51.47	52.00	51.24	51.55	4,066,731	+0.06(+0.11%)
Aug 31, 2007	52.20	52.56	51.15	51.49	3,821,100	+0.33(+0.64%)
Aug 30, 2007	51.23	51.84	50.96	51.16	5,006,184	-0.63(-1.21%)
Aug 29, 2007	51.12	52.03	49.98	51.79	6,013,825	+1.03(+2.02%)
Aug 28, 2007	51.84	51.99	50.51	50.77	8,066,404	-1.71(-3.26%)
Aug 27, 2007	52.48	52.75	51.84	52.48	2,636,519	-0.33(-0.63%)
Aug 24, 2007	52.85	53.03	52.22	52.81	3,713,479	-0.42(-0.79%)
Aug 23, 2007	53.59	53.93	52.44	53.23	5,092,707	-0.07(-0.13%)
Aug 22, 2007	55.58	55.58	52.71	53.31	7,599,001	-1.22(-2.23%)
Aug 21, 2007	53.62	55.46	52.69	54.52	10,197,135	+1.39(+2.62%)
Aug 20, 2007	54.75	55.33	52.09	53.13	6,888,678	-1.62(-2.95%)
Aug 17, 2007	54.15	55.43	51.77	54.75	10,655,202	+3.10(+6.00%)
Aug 16, 2007	50.19	52.46	47.37	51.65	14,901,484	+1.46(+2.90%)
Aug 15, 2007	52.70	53.32	49.70	50.19	12,490,542	-2.37(-4.50%)
Aug 14, 2007	54.79	54.84	51.95	52.56	7,675,240	-1.97(-3.61%)
Aug 13, 2007	55.03	56.37	54.23	54.52	4,404,914	-0.50(-0.91%)
Aug 10, 2007	53.42	55.21	52.80	55.03	6,443,548	+0.88(+1.62%)
Aug 09, 2007	54.95	56.89	54.00	54.15	9,019,060	-2.86(-5.01%)
Aug 08, 2007	56.23	58.76	55.93	57.01	7,837,172	+0.78(+1.39%)
Aug 07, 2007	55.08	56.97	54.54	56.23	6,576,052	+0.29(+0.51%)
Aug 06, 2007	53.85	55.94	52.09	55.94	9,511,786	+1.97(+3.66%)
Aug 03, 2007	54.97	56.70	53.77	53.97	12,345,077	-2.73(-4.82%)
Aug 02, 2007	55.94	57.68	55.81	56.70	6,205,789	+0.99(+1.77%)
Aug 01, 2007	56.14	57.26	54.25	55.71	13,827,782	-0.64(-1.13%)
Jul 31, 2007	59.30	59.86	56.21	56.35	11,046,323	-2.17(-3.71%)
Jul 30, 2007	58.15	59.19	57.42	58.52	5,417,766	+0.37(+0.64%)
Jul 27, 2007	58.10	59.58	58.02	58.15	5,624,156	-0.64(-1.10%)
Jul 26, 2007	58.82	59.15	57.50	58.79	7,895,596	-1.03(-1.72%)
Jul 25, 2007	60.60	61.04	58.83	59.82	6,418,181	-0.19(-0.32%)
Jul 24, 2007	60.94	61.09	59.79	60.01	6,027,424	-2.14(-3.45%)
Jul 23, 2007	62.15	62.61	61.84	62.15	3,380,946	+0.31(+0.50%)
Jul 20, 2007	61.71	62.75	60.93	61.84	9,733,648	+1.71(+2.85%)
Jul 19, 2007	62.18	62.18	59.48	60.13	8,317,020	-0.69(-1.14%)
Jul 18, 2007	60.52	61.06	59.98	60.82	6,174,835	-0.01(-0.01%)
Jul 17, 2007	60.69	61.54	60.37	60.83	4,026,506	+0.15(+0.25%)
Jul 16, 2007	59.77	61.42	59.77	60.68	3,959,018	+0.68(+1.13%)
Jul 13, 2007	60.09	60.46	59.75	60.00	3,311,000	-0.29(-0.48%)
Jul 12, 2007	59.87	60.68	59.43	60.29	5,433,653	+0.86(+1.45%)
Jul 11, 2007	60.72	60.83	59.01	59.43	10,334,476	-0.84(-1.39%)
Jul 10, 2007	62.11	62.25	60.07	60.27	6,992,960	-2.52(-4.02%)
Jul 09, 2007	62.34	63.09	62.24	62.79	2,616,809	+0.19(+0.31%)
Jul 06, 2007	62.14	62.83	61.99	62.60	2,437,626	+0.46(+0.74%)
Jul 05, 2007	62.49	62.65	61.95	62.14	2,833,928	-0.72(-1.15%)
Jul 03, 2007	62.77	63.26	62.77	62.86	1,366,795	+0.15(+0.24%)