Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.71	64.09	63.19	63.53	3,712,223	-0.18(-0.28%)
May 30, 2007	63.52	63.77	62.38	63.71	2,925,682	+0.18(+0.29%)
May 29, 2007	62.74	63.67	62.53	63.52	3,150,260	+0.79(+1.26%)
May 25, 2007	62.59	62.81	62.04	62.73	2,236,049	+0.18(+0.28%)
May 24, 2007	63.82	63.90	62.47	62.56	4,187,406	-0.96(-1.52%)
May 23, 2007	62.64	63.82	62.64	63.52	5,474,267	+0.92(+1.46%)
May 22, 2007	62.37	62.89	61.75	62.61	2,426,943	+0.56(+0.90%)
May 21, 2007	61.48	62.20	61.36	62.05	2,701,994	+0.38(+0.62%)
May 18, 2007	61.21	61.79	61.21	61.67	3,095,508	+0.45(+0.73%)
May 17, 2007	61.30	61.54	61.09	61.22	3,811,807	-0.08(-0.13%)
May 16, 2007	61.69	61.69	61.09	61.30	3,619,923	+0.15(+0.25%)
May 15, 2007	61.38	61.97	61.03	61.15	4,070,624	-0.23(-0.38%)
May 14, 2007	61.48	61.56	60.78	61.38	3,482,151	-0.10(-0.16%)
May 11, 2007	61.12	61.56	60.88	61.48	3,661,992	+0.84(+1.38%)
May 10, 2007	60.28	61.52	59.60	60.64	6,505,182	+0.67(+1.12%)
May 09, 2007	59.88	60.38	59.63	59.97	2,444,007	-0.06(-0.11%)
May 08, 2007	59.33	60.16	59.14	60.03	3,044,574	+0.06(+0.11%)
May 07, 2007	59.33	59.99	59.19	59.97	3,717,142	+0.70(+1.18%)
May 04, 2007	59.64	59.71	59.03	59.27	3,136,798	-0.06(-0.09%)
May 03, 2007	59.05	59.52	58.87	59.33	2,600,101	+0.28(+0.47%)
May 02, 2007	58.88	59.22	58.57	59.05	4,384,319	+0.33(+0.56%)
May 01, 2007	59.14	59.29	58.29	58.72	4,903,931	-0.41(-0.70%)
Apr 30, 2007	59.72	60.26	59.09	59.13	4,467,882	-0.52(-0.87%)
Apr 27, 2007	59.52	60.03	58.82	59.65	5,219,820	-0.46(-0.77%)
Apr 26, 2007	58.56	60.46	58.54	60.11	7,770,769	+1.23(+2.08%)
Apr 25, 2007	57.93	59.01	57.56	58.89	7,450,863	+1.58(+2.75%)
Apr 24, 2007	56.36	57.33	56.17	57.31	7,929,011	+1.36(+2.43%)
Apr 23, 2007	57.69	57.69	55.93	55.95	11,734,359	-2.02(-3.49%)
Apr 20, 2007	58.56	59.24	56.99	57.97	19,527,286	-3.62(-5.87%)
Apr 19, 2007	61.32	62.23	61.01	61.59	5,248,211	-0.27(-0.44%)
Apr 18, 2007	61.41	62.26	60.92	61.86	4,506,005	+0.45(+0.73%)
Apr 17, 2007	61.16	61.63	60.62	61.41	4,588,186	+0.64(+1.06%)
Apr 16, 2007	60.02	61.24	59.92	60.77	3,787,696	+1.00(+1.67%)
Apr 13, 2007	58.85	59.80	58.83	59.77	4,753,918	+0.98(+1.67%)
Apr 12, 2007	58.54	58.91	58.33	58.79	3,090,732	-0.07(-0.12%)
Apr 11, 2007	58.80	59.28	58.66	58.86	4,107,861	-0.07(-0.12%)
Apr 10, 2007	58.48	59.06	58.23	58.94	3,081,569	+0.46(+0.79%)
Apr 09, 2007	58.46	58.68	58.18	58.47	2,614,414	+0.06(+0.10%)
Apr 05, 2007	58.34	58.51	57.71	58.42	5,676,350	+0.06(+0.11%)
Apr 04, 2007	59.30	59.35	58.19	58.35	5,615,088	-0.86(-1.45%)
Apr 03, 2007	58.90	59.84	58.73	59.21	5,240,136	+0.63(+1.07%)
Apr 02, 2007	59.90	59.91	58.47	58.58	31,854,354	-1.51(-2.50%)
Mar 30, 2007	60.02	60.54	59.78	60.09	2,604,622	-0.15(-0.25%)
Mar 29, 2007	60.58	60.77	59.88	60.24	2,209,823	+0.13(+0.21%)
Mar 28, 2007	60.70	60.70	59.74	60.11	4,472,727	-0.92(-1.50%)
Mar 27, 2007	61.27	61.52	60.95	61.03	3,918,046	-0.64(-1.03%)
Mar 26, 2007	62.06	62.30	61.02	61.67	3,822,105	-0.36(-0.58%)
Mar 23, 2007	61.92	62.25	61.69	62.02	3,335,363	+0.10(+0.17%)
Mar 22, 2007	62.03	62.79	61.37	61.92	2,785,455	-0.25(-0.40%)
Mar 21, 2007	60.62	62.80	60.46	62.17	4,442,713	+1.48(+2.44%)
Mar 20, 2007	60.23	60.75	59.92	60.69	3,128,284	+0.45(+0.75%)
Mar 19, 2007	59.85	60.42	59.42	60.23	4,773,864	+0.55(+0.92%)
Mar 16, 2007	60.81	60.93	59.41	59.68	4,516,930	-0.80(-1.32%)
Mar 15, 2007	59.89	61.04	59.72	60.48	3,404,698	+0.59(+0.98%)
Mar 14, 2007	59.53	60.12	58.47	59.89	5,842,159	+0.37(+0.62%)
Mar 13, 2007	60.66	60.51	59.37	59.52	5,578,319	-1.14(-1.88%)
Mar 12, 2007	60.73	61.24	60.60	60.66	2,531,158	-0.65(-1.06%)
Mar 09, 2007	61.52	61.74	60.68	61.32	4,337,855	+0.28(+0.46%)
Mar 08, 2007	60.21	61.59	60.12	61.04	4,804,254	+1.47(+2.46%)
Mar 07, 2007	60.21	60.40	59.56	59.57	3,432,811	-0.84(-1.38%)
Mar 06, 2007	60.52	60.76	59.48	60.41	3,393,254	+1.19(+2.00%)
Mar 05, 2007	60.52	61.51	59.13	59.22	5,982,305	-1.92(-3.14%)
Mar 02, 2007	61.00	61.66	60.64	61.14	4,063,717	-0.29(-0.48%)