Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.24	32.90	30.90	31.99	12,882,005	-0.36(-1.11%)
Jul 30, 2008	32.27	33.87	31.00	32.35	23,404,782	+1.02(+3.27%)
Jul 29, 2008	31.33	31.34	28.20	31.33	13,351,883	+2.99(+10.54%)
Jul 28, 2008	29.81	30.57	28.21	28.34	10,919,894	-1.67(-5.58%)
Jul 25, 2008	30.68	30.95	29.04	30.01	15,622,841	-0.31(-1.01%)
Jul 24, 2008	33.20	33.44	29.96	30.32	18,212,498	-2.74(-8.28%)
Jul 23, 2008	32.10	35.30	31.10	33.06	22,643,322	+0.80(+2.49%)
Jul 22, 2008	30.33	32.33	29.20	32.25	28,384,630	+0.09(+0.29%)
Jul 21, 2008	32.61	34.13	31.91	32.16	18,828,890	-0.60(-1.84%)
Jul 18, 2008	32.13	32.83	31.02	32.77	22,505,266	+0.05(+0.16%)
Jul 17, 2008	29.66	33.81	29.66	32.71	45,000,740	+4.22(+14.81%)
Jul 16, 2008	26.38	28.73	25.45	28.49	24,644,304	+2.70(+10.46%)
Jul 15, 2008	26.47	27.41	23.56	25.80	40,386,968	-1.49(-5.46%)
Jul 14, 2008	30.14	30.18	27.15	27.29	19,391,374	-2.19(-7.42%)
Jul 11, 2008	30.02	31.26	28.75	29.47	19,598,222	-1.37(-4.44%)
Jul 10, 2008	29.89	31.47	29.45	30.84	15,952,966	+0.73(+2.41%)
Jul 09, 2008	31.61	32.02	30.05	30.11	15,818,086	-1.27(-4.04%)
Jul 08, 2008	28.20	31.54	27.92	31.38	20,718,542	+2.85(+9.99%)
Jul 07, 2008	29.89	30.41	27.57	28.53	16,871,974	-0.85(-2.89%)
Jul 04, 2008	30.04	30.48	29.05	29.38	5,985,631	+0.00(+0.00%)
Jul 03, 2008	30.04	30.48	29.05	29.38	5,985,631	-0.34(-1.16%)
Jul 02, 2008	30.71	31.46	29.66	29.72	13,189,390	-0.96(-3.11%)
Jul 01, 2008	28.81	30.85	28.64	30.68	21,116,728	+1.63(+5.60%)
Jun 30, 2008	30.39	30.49	28.98	29.05	14,263,139	-0.23(-0.78%)
Jun 27, 2008	29.45	29.82	28.52	29.28	15,852,839	-0.26(-0.88%)
Jun 26, 2008	30.20	30.31	29.43	29.54	19,127,756	-1.90(-6.03%)
Jun 25, 2008	31.44	33.25	30.73	31.44	16,888,696	+0.11(+0.37%)
Jun 24, 2008	30.04	32.03	29.84	31.32	12,876,911	+1.12(+3.69%)
Jun 23, 2008	31.34	31.60	29.78	30.21	15,353,625	-1.05(-3.37%)
Jun 20, 2008	31.36	32.33	31.00	31.26	14,804,477	-0.75(-2.34%)
Jun 19, 2008	32.29	32.64	30.95	32.01	14,610,496	-0.37(-1.13%)
Jun 18, 2008	32.92	33.04	31.26	32.38	21,379,964	-1.15(-3.44%)
Jun 17, 2008	35.29	35.41	33.52	33.53	12,297,559	-1.35(-3.88%)
Jun 16, 2008	33.87	35.67	33.43	34.88	12,154,397	+0.78(+2.29%)
Jun 13, 2008	33.91	34.32	32.77	34.10	10,446,772	+0.81(+2.43%)
Jun 12, 2008	32.83	34.42	32.77	33.29	10,038,288	+0.79(+2.45%)
Jun 11, 2008	33.88	33.93	32.36	32.50	10,950,707	-1.19(-3.54%)
Jun 10, 2008	34.19	34.47	33.26	33.69	12,012,351	-0.28(-0.81%)
Jun 09, 2008	35.30	36.45	33.57	33.97	16,554,083	-1.31(-3.71%)
Jun 06, 2008	36.92	36.92	35.11	35.27	14,563,587	-2.65(-6.99%)
Jun 05, 2008	36.34	38.14	36.10	37.93	13,667,853	+1.86(+5.17%)
Jun 04, 2008	35.56	37.31	35.50	36.06	11,125,638	+0.23(+0.64%)
Jun 03, 2008	36.02	36.52	35.14	35.83	11,524,710	+0.24(+0.69%)
Jun 02, 2008	36.57	36.57	35.30	35.59	10,912,584	-1.19(-3.24%)
May 30, 2008	36.99	37.38	36.40	36.78	9,792,477	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.13	8,633,077	+0.05(+0.12%)
May 28, 2008	37.37	37.54	36.22	37.08	9,701,410	-0.05(-0.14%)
May 27, 2008	36.29	37.48	36.29	37.14	8,015,796	+0.86(+2.36%)
May 26, 2008	37.01	37.05	36.10	36.28	0	+0.00(+0.00%)
May 23, 2008	37.01	37.05	36.10	36.28	7,904,903	-1.11(-2.96%)
May 22, 2008	36.65	37.77	36.19	37.39	7,678,201	+0.72(+1.96%)
May 21, 2008	38.02	38.49	36.52	36.67	11,150,845	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.60	38.03	14,118,632	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.30	39.52	7,750,356	+0.05(+0.12%)
May 16, 2008	40.27	40.30	38.91	39.48	7,888,466	-0.80(-1.99%)
May 15, 2008	39.11	40.42	38.99	40.28	9,874,731	+1.11(+2.83%)
May 14, 2008	39.81	40.13	39.03	39.17	7,629,331	-0.38(-0.97%)
May 13, 2008	40.75	41.07	39.37	39.55	10,729,988	-1.66(-4.02%)
May 12, 2008	40.60	41.54	40.10	41.21	7,204,040	+0.77(+1.91%)
May 09, 2008	40.72	41.56	40.19	40.44	7,615,955	-0.65(-1.58%)
May 08, 2008	41.49	41.56	40.26	41.09	8,333,700	-0.34(-0.81%)
May 07, 2008	42.88	43.18	41.24	41.43	11,297,775	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.12	42.77	9,121,273	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.34	6,753,889	+0.13(+0.31%)
May 02, 2008	43.41	44.09	41.79	42.21	13,027,883	-0.45(-1.06%)