Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	77.80	78.00	76.91	77.88	7,426,200	+0.56(+0.72%)
Nov 29, 2006	76.98	78.00	76.47	77.32	5,028,000	+1.91(+2.53%)
Nov 28, 2006	74.52	75.50	74.24	75.41	3,241,000	+0.23(+0.31%)
Nov 27, 2006	75.65	75.65	74.40	75.18	3,269,100	-0.22(-0.29%)
Nov 24, 2006	75.05	75.55	74.87	75.40	561,100	-0.22(-0.29%)
Nov 22, 2006	75.45	75.62	75.01	75.62	1,618,700	+0.64(+0.85%)
Nov 21, 2006	75.10	75.65	74.76	74.98	1,673,200	+0.01(+0.01%)
Nov 20, 2006	75.50	76.15	74.89	74.97	1,883,900	-0.53(-0.70%)
Nov 17, 2006	75.20	76.06	74.00	75.50	3,219,000	-0.10(-0.13%)
Nov 16, 2006	77.19	77.52	75.22	75.60	4,028,000	-1.49(-1.93%)
Nov 15, 2006	77.00	77.25	76.51	77.09	2,313,700	+0.04(+0.05%)
Nov 14, 2006	77.50	77.77	76.33	77.05	2,334,500	-0.45(-0.58%)
Nov 13, 2006	77.50	78.27	77.30	77.50	1,182,700	-0.02(-0.03%)
Nov 10, 2006	76.67	77.64	76.65	77.52	1,739,400	+1.10(+1.44%)
Nov 09, 2006	77.75	77.83	76.22	76.42	2,830,000	-1.08(-1.39%)
Nov 08, 2006	77.25	77.56	76.72	77.50	1,271,400	-0.07(-0.09%)
Nov 07, 2006	78.50	78.89	77.46	77.57	2,001,800	-1.11(-1.41%)
Nov 06, 2006	77.05	78.77	76.89	78.68	2,418,200	+2.12(+2.77%)
Nov 03, 2006	77.50	78.03	76.35	76.56	2,204,600	-0.10(-0.13%)
Nov 02, 2006	76.86	77.19	75.80	76.66	2,293,900	-0.20(-0.26%)
Nov 01, 2006	79.95	79.96	76.40	76.86	5,051,700	-2.47(-3.11%)
Oct 31, 2006	81.25	81.25	78.85	79.33	4,801,400	-1.88(-2.31%)
Oct 30, 2006	81.72	81.74	80.50	81.21	1,944,600	-0.45(-0.55%)
Oct 27, 2006	82.15	82.52	81.53	81.66	2,346,700	-1.06(-1.28%)
Oct 26, 2006	82.50	83.00	81.60	82.72	1,881,700	+0.30(+0.36%)
Oct 25, 2006	80.32	82.52	80.30	82.42	2,400,000	+1.77(+2.19%)
Oct 24, 2006	81.48	81.48	80.53	80.65	1,652,500	-0.27(-0.33%)
Oct 23, 2006	81.10	82.11	80.72	80.92	1,515,400	-0.32(-0.39%)
Oct 20, 2006	82.15	82.30	80.69	81.24	2,640,700	-0.66(-0.81%)
Oct 19, 2006	81.00	82.83	79.51	81.90	4,278,200	+1.79(+2.23%)
Oct 18, 2006	81.60	81.60	79.03	80.11	3,639,600	-0.55(-0.68%)
Oct 17, 2006	81.05	81.40	80.02	80.66	1,705,000	-0.90(-1.10%)
Oct 16, 2006	81.59	81.62	80.91	81.56	1,393,000	-0.06(-0.07%)
Oct 13, 2006	81.74	81.92	81.44	81.62	1,650,800	+0.39(+0.48%)
Oct 12, 2006	79.99	81.25	79.80	81.23	2,617,100	+1.77(+2.23%)
Oct 11, 2006	79.30	79.83	77.80	79.46	3,165,800	-0.84(-1.05%)
Oct 10, 2006	79.70	80.60	79.65	80.30	2,898,900	+0.96(+1.21%)
Oct 09, 2006	78.62	79.47	78.43	79.34	1,130,300	+0.73(+0.93%)
Oct 06, 2006	79.07	78.77	77.56	78.61	1,491,000	-0.45(-0.57%)
Oct 05, 2006	79.29	79.60	78.13	79.06	1,590,300	-0.23(-0.29%)
Oct 04, 2006	78.29	79.30	77.81	79.29	1,103,900	+1.00(+1.28%)
Oct 03, 2006	77.60	78.87	77.53	78.29	1,620,600	+0.98(+1.27%)
Oct 02, 2006	79.00	79.05	77.13	77.31	2,190,500	-1.35(-1.72%)
Sep 29, 2006	80.68	80.68	78.55	78.66	2,059,700	-1.44(-1.80%)
Sep 28, 2006	78.31	80.10	78.31	80.10	3,517,200	+1.73(+2.21%)
Sep 27, 2006	77.90	78.72	77.44	78.37	1,811,900	+0.70(+0.90%)
Sep 26, 2006	77.65	78.07	77.25	77.67	2,351,100	+0.08(+0.10%)
Sep 25, 2006	77.05	77.79	76.55	77.59	2,258,000	+0.64(+0.83%)
Sep 22, 2006	77.00	77.43	76.50	76.95	1,715,600	+0.41(+0.54%)
Sep 21, 2006	77.25	77.83	76.15	76.54	3,855,200	-0.38(-0.49%)
Sep 20, 2006	75.15	77.17	75.15	76.92	2,329,500	+1.83(+2.44%)
Sep 19, 2006	75.40	75.41	74.56	75.09	2,209,800	-0.72(-0.95%)
Sep 18, 2006	76.53	76.90	75.60	75.81	1,931,600	-0.28(-0.37%)
Sep 15, 2006	74.65	76.25	74.65	76.09	3,431,500	+1.62(+2.18%)
Sep 14, 2006	75.88	75.93	74.02	74.47	2,641,600	-1.25(-1.65%)
Sep 13, 2006	75.93	76.18	75.25	75.72	2,996,300	-0.23(-0.30%)
Sep 12, 2006	72.40	75.95	72.36	75.95	3,856,900	+4.08(+5.68%)
Sep 11, 2006	72.10	72.74	71.61	71.87	1,810,300	-0.59(-0.81%)
Sep 08, 2006	72.15	72.54	71.90	72.46	2,044,900	+0.11(+0.15%)
Sep 07, 2006	72.80	73.28	72.07	72.35	1,774,900	-0.47(-0.65%)
Sep 06, 2006	74.34	74.37	72.64	72.82	1,966,000	-1.58(-2.12%)
Sep 05, 2006	73.75	74.43	73.31	74.40	1,734,900	+0.94(+1.28%)