Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	63.44	64.42	62.07	62.46	4,934,593	-0.98(-1.54%)
Jun 28, 2007	64.30	64.48	63.16	63.44	5,250,421	+0.69(+1.10%)
Jun 27, 2007	62.67	62.80	61.63	62.75	5,228,081	-0.01(-0.01%)
Jun 26, 2007	63.39	63.43	62.14	62.76	6,385,411	-0.47(-0.74%)
Jun 25, 2007	64.05	64.21	63.15	63.23	3,832,978	-0.50(-0.79%)
Jun 22, 2007	64.20	64.64	63.57	63.73	4,515,927	-0.69(-1.08%)
Jun 21, 2007	64.08	64.84	63.38	64.42	3,796,235	+0.34(+0.53%)
Jun 20, 2007	64.50	65.38	64.07	64.08	3,805,277	-0.93(-1.43%)
Jun 19, 2007	65.18	65.50	64.59	65.01	3,240,049	-0.17(-0.26%)
Jun 18, 2007	64.42	65.34	64.22	65.18	3,634,114	+0.88(+1.36%)
Jun 15, 2007	64.41	65.00	64.28	64.30	5,067,340	+0.26(+0.41%)
Jun 14, 2007	64.14	64.60	63.95	64.04	3,238,542	-0.18(-0.27%)
Jun 13, 2007	63.55	64.21	63.04	64.21	3,362,111	+0.75(+1.18%)
Jun 12, 2007	63.48	64.07	63.38	63.47	4,258,992	-0.69(-1.08%)
Jun 11, 2007	63.71	64.37	63.39	64.16	3,610,612	+0.46(+0.73%)
Jun 08, 2007	63.35	63.70	62.88	63.70	3,760,803	+0.32(+0.50%)
Jun 07, 2007	63.30	63.81	63.14	63.38	6,347,987	-0.02(-0.03%)
Jun 06, 2007	63.26	63.66	62.95	63.39	4,695,769	-0.22(-0.34%)
Jun 05, 2007	63.31	63.86	63.00	63.61	3,395,633	-0.02(-0.03%)
Jun 04, 2007	63.63	64.02	63.51	63.63	2,666,124	-0.20(-0.31%)
Jun 01, 2007	63.62	64.08	63.42	63.82	4,248,318	+0.29(+0.46%)
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%)