Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.35	36.68	34.47	36.12	5,231,508	+0.53(+1.48%)
Dec 28, 2007	35.69	36.21	35.28	35.59	4,181,263	-0.09(-0.26%)
Dec 27, 2007	36.19	36.41	35.66	35.69	4,286,730	-0.88(-2.40%)
Dec 26, 2007	36.40	36.77	36.05	36.57	2,773,205	-0.28(-0.77%)
Dec 24, 2007	36.32	37.18	36.32	36.85	2,461,184	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.44	7,246,628	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.30	35.09	6,115,645	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.92	35.16	4,569,803	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.55	35.54	10,015,832	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,734,698	-1.18(-3.26%)
Dec 14, 2007	36.43	36.96	36.04	36.08	8,137,746	-1.08(-2.90%)
Dec 13, 2007	36.23	37.29	35.11	37.15	11,044,802	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.98	36.89	13,982,814	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.16	9,927,261	-1.64(-4.11%)
Dec 10, 2007	38.09	39.85	38.09	39.80	8,866,755	+1.73(+4.56%)
Dec 07, 2007	38.30	38.86	37.57	38.06	11,464,785	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.07	6,913,769	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.16	9,080,088	+0.02(+0.06%)
Dec 04, 2007	38.59	38.96	37.58	38.14	4,547,957	-0.76(-1.95%)
Dec 03, 2007	41.28	41.46	38.45	38.90	8,565,501	-1.85(-4.54%)
Nov 30, 2007	41.35	43.53	40.41	40.75	12,396,157	+1.06(+2.68%)
Nov 29, 2007	40.76	40.76	39.19	39.68	5,480,278	-1.29(-3.15%)
Nov 28, 2007	38.45	41.02	38.41	40.98	8,775,002	+3.39(+9.03%)
Nov 27, 2007	37.87	38.28	36.62	37.58	7,896,563	-0.02(-0.06%)
Nov 26, 2007	39.80	39.82	37.52	37.60	6,732,584	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,326,246	+1.73(+4.54%)
Nov 21, 2007	38.38	39.24	37.32	38.07	8,514,575	-0.71(-1.83%)
Nov 20, 2007	39.36	39.59	37.62	38.78	11,085,472	-0.58(-1.48%)
Nov 19, 2007	40.21	40.45	38.48	39.36	7,870,507	-1.18(-2.92%)
Nov 16, 2007	40.63	41.25	39.79	40.55	6,545,390	+0.20(+0.49%)
Nov 15, 2007	42.01	42.01	40.13	40.35	9,304,023	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.64	42.33	8,128,226	-1.18(-2.72%)
Nov 13, 2007	41.92	43.60	41.73	43.51	7,543,710	+2.03(+4.90%)
Nov 12, 2007	40.66	42.79	40.13	41.48	9,227,028	+0.01(+0.02%)
Nov 09, 2007	39.17	42.62	38.48	41.47	14,967,986	+1.04(+2.57%)
Nov 08, 2007	38.89	41.37	38.55	40.43	20,068,540	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.25	38.38	24,591,834	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.45	12,210,706	-0.81(-1.75%)
Nov 05, 2007	45.86	46.88	45.09	46.26	5,800,899	-0.49(-1.05%)
Nov 02, 2007	47.77	47.99	45.94	46.75	10,131,081	-0.86(-1.80%)
Nov 01, 2007	49.07	49.18	47.28	47.61	9,323,699	-2.52(-5.03%)
Oct 31, 2007	50.81	51.81	48.79	50.13	5,530,927	+0.28(+0.55%)
Oct 30, 2007	50.14	50.25	49.41	49.86	3,551,779	-0.50(-1.00%)
Oct 29, 2007	49.59	51.74	49.22	50.36	7,201,057	+1.14(+2.31%)
Oct 26, 2007	48.57	49.39	47.30	49.22	5,976,156	+1.86(+3.94%)
Oct 25, 2007	48.55	49.17	46.52	47.36	9,566,791	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.55	48.71	8,658,309	+1.28(+2.69%)
Oct 23, 2007	48.89	49.68	46.72	47.43	6,989,102	-0.66(-1.38%)
Oct 22, 2007	46.74	48.99	46.62	48.10	6,692,475	+0.19(+0.40%)
Oct 19, 2007	49.77	50.13	47.70	47.91	9,060,702	-2.54(-5.03%)
Oct 18, 2007	50.39	50.76	49.26	50.45	7,084,849	-0.69(-1.35%)
Oct 17, 2007	51.79	51.85	49.91	51.13	4,422,617	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.93	51.20	3,874,549	-1.17(-2.23%)
Oct 15, 2007	53.98	54.21	51.74	52.37	5,196,786	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,572,293	-0.77(-1.40%)
Oct 11, 2007	54.36	56.09	54.36	54.95	5,703,022	+0.81(+1.50%)
Oct 10, 2007	54.72	55.00	53.72	54.14	2,956,113	-0.90(-1.64%)
Oct 09, 2007	54.50	55.06	53.88	55.04	3,460,064	+0.58(+1.07%)
Oct 08, 2007	55.05	55.25	54.30	54.46	3,259,395	-1.29(-2.32%)
Oct 05, 2007	55.03	56.22	54.65	55.75	4,240,483	+1.44(+2.66%)
Oct 04, 2007	53.78	54.99	53.74	54.30	4,359,293	+0.57(+1.07%)
Oct 03, 2007	53.07	53.91	52.29	53.73	7,056,197	+0.75(+1.41%)
Oct 02, 2007	52.34	54.08	52.33	52.98	3,674,568	+0.76(+1.46%)