Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.35	36.68	34.48	36.13	5,230,838	+0.53(+1.48%)
Dec 28, 2007	35.70	36.22	35.29	35.60	4,180,728	-0.09(-0.26%)
Dec 27, 2007	36.20	36.42	35.66	35.69	4,286,181	-0.88(-2.40%)
Dec 26, 2007	36.40	36.78	36.05	36.57	2,772,849	-0.28(-0.77%)
Dec 24, 2007	36.33	37.19	36.33	36.85	2,460,869	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.45	7,245,700	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.31	35.09	6,114,862	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.93	35.16	4,569,218	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.56	35.55	10,014,550	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,733,452	-1.18(-3.26%)
Dec 14, 2007	36.43	36.97	36.04	36.08	8,136,704	-1.08(-2.90%)
Dec 13, 2007	36.23	37.30	35.12	37.16	11,043,388	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.99	36.90	13,981,024	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.17	9,925,990	-1.64(-4.11%)
Dec 10, 2007	38.10	39.86	38.10	39.80	8,865,620	+1.74(+4.56%)
Dec 07, 2007	38.30	38.86	37.58	38.07	11,463,317	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.08	6,912,884	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.17	9,078,926	+0.02(+0.06%)
Dec 04, 2007	38.60	38.96	37.59	38.14	4,547,375	-0.76(-1.95%)
Dec 03, 2007	41.29	41.46	38.45	38.90	8,564,404	-1.85(-4.54%)
Nov 30, 2007	41.36	43.53	40.41	40.75	12,394,570	+1.06(+2.68%)
Nov 29, 2007	40.77	40.77	39.19	39.69	5,479,576	-1.29(-3.15%)
Nov 28, 2007	38.45	41.03	38.41	40.98	8,773,878	+3.39(+9.03%)
Nov 27, 2007	37.88	38.28	36.62	37.59	7,895,552	-0.02(-0.06%)
Nov 26, 2007	39.80	39.83	37.53	37.61	6,731,722	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,325,820	+1.73(+4.54%)
Nov 21, 2007	38.39	39.25	37.33	38.08	8,513,485	-0.71(-1.83%)
Nov 20, 2007	39.37	39.60	37.62	38.79	11,084,053	-0.58(-1.48%)
Nov 19, 2007	40.22	40.45	38.49	39.37	7,869,500	-1.18(-2.92%)
Nov 16, 2007	40.64	41.26	39.80	40.55	6,544,552	+0.20(+0.49%)
Nov 15, 2007	42.02	42.02	40.13	40.35	9,302,832	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.65	42.33	8,127,186	-1.18(-2.72%)
Nov 13, 2007	41.92	43.61	41.74	43.52	7,542,744	+2.03(+4.90%)
Nov 12, 2007	40.67	42.79	40.13	41.48	9,225,847	+0.01(+0.02%)
Nov 09, 2007	39.18	42.62	38.49	41.48	14,966,069	+1.04(+2.57%)
Nov 08, 2007	38.89	41.38	38.56	40.44	20,065,970	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.26	38.38	24,588,686	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.46	12,209,142	-0.81(-1.75%)
Nov 05, 2007	45.87	46.88	45.10	46.27	5,800,157	-0.49(-1.05%)
Nov 02, 2007	47.78	48.00	45.94	46.76	10,129,784	-0.86(-1.80%)
Nov 01, 2007	49.08	49.18	47.29	47.62	9,322,506	-2.52(-5.03%)
Oct 31, 2007	50.82	51.82	48.79	50.14	5,530,218	+0.28(+0.55%)
Oct 30, 2007	50.15	50.26	49.41	49.86	3,551,324	-0.50(-1.00%)
Oct 29, 2007	49.60	51.74	49.23	50.37	7,200,135	+1.14(+2.31%)
Oct 26, 2007	48.58	49.40	47.30	49.23	5,975,391	+1.87(+3.94%)
Oct 25, 2007	48.56	49.18	46.53	47.36	9,565,566	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.56	48.72	8,657,200	+1.28(+2.69%)
Oct 23, 2007	48.90	49.69	46.72	47.44	6,988,207	-0.67(-1.38%)
Oct 22, 2007	46.74	48.99	46.63	48.10	6,691,618	+0.19(+0.40%)
Oct 19, 2007	49.78	50.14	47.71	47.91	9,059,542	-2.54(-5.03%)
Oct 18, 2007	50.40	50.77	49.27	50.45	7,083,942	-0.69(-1.35%)
Oct 17, 2007	51.80	51.86	49.92	51.14	4,422,051	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.94	51.21	3,874,053	-1.17(-2.23%)
Oct 15, 2007	53.99	54.22	51.74	52.38	5,196,120	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,571,835	-0.77(-1.40%)
Oct 11, 2007	54.37	56.10	54.37	54.95	5,702,292	+0.81(+1.50%)
Oct 10, 2007	54.72	55.01	53.72	54.14	2,955,735	-0.90(-1.64%)
Oct 09, 2007	54.50	55.07	53.89	55.05	3,459,621	+0.58(+1.07%)
Oct 08, 2007	55.06	55.25	54.31	54.46	3,258,978	-1.29(-2.32%)
Oct 05, 2007	55.04	56.22	54.66	55.76	4,239,940	+1.44(+2.66%)
Oct 04, 2007	53.78	55.00	53.75	54.31	4,358,735	+0.57(+1.07%)
Oct 03, 2007	53.08	53.91	52.30	53.74	7,055,293	+0.75(+1.41%)
Oct 02, 2007	52.35	54.08	52.34	52.99	3,674,097	+0.76(+1.46%)