Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	61.67	61.67	60.04	60.12	2,694,809	-1.10(-1.80%)
Sep 28, 2006	59.85	61.22	59.85	61.22	4,601,731	+1.32(+2.21%)
Sep 27, 2006	59.54	60.17	59.19	59.90	2,370,600	+0.53(+0.90%)
Sep 26, 2006	59.35	59.67	59.04	59.36	3,076,063	+0.06(+0.10%)
Sep 25, 2006	58.89	59.46	58.51	59.30	2,954,255	+0.49(+0.83%)
Sep 22, 2006	58.85	59.18	58.47	58.81	2,244,606	+0.31(+0.54%)
Sep 21, 2006	59.04	59.49	58.20	58.50	5,043,953	-0.29(-0.49%)
Sep 20, 2006	57.44	58.98	57.44	58.79	3,047,802	+1.40(+2.44%)
Sep 19, 2006	57.63	57.64	56.99	57.39	2,891,193	-0.55(-0.95%)
Sep 18, 2006	58.49	58.78	57.78	57.94	2,527,210	-0.21(-0.37%)
Sep 15, 2006	57.06	58.28	57.06	58.16	4,489,605	+1.24(+2.18%)
Sep 14, 2006	58.00	58.03	56.58	56.92	3,456,139	-0.96(-1.65%)
Sep 13, 2006	58.03	58.23	57.52	57.87	3,920,211	-0.18(-0.30%)
Sep 12, 2006	55.34	58.05	55.31	58.05	5,046,177	+3.12(+5.68%)
Sep 11, 2006	55.11	55.60	54.73	54.93	2,368,507	-0.45(-0.81%)
Sep 08, 2006	55.15	55.44	54.95	55.38	2,675,446	+0.08(+0.15%)
Sep 07, 2006	55.64	56.01	55.08	55.30	2,322,191	-0.36(-0.65%)
Sep 06, 2006	56.82	56.84	55.52	55.66	2,572,217	-1.21(-2.12%)
Sep 05, 2006	56.37	56.89	56.03	56.87	2,269,857	+0.72(+1.28%)
Sep 01, 2006	56.56	56.58	55.86	56.15	2,409,458	+0.28(+0.49%)
Aug 31, 2006	56.08	56.29	55.58	55.87	2,604,664	-0.21(-0.38%)
Aug 30, 2006	55.18	56.55	55.05	56.09	4,670,288	+1.05(+1.90%)
Aug 29, 2006	54.06	55.18	53.97	55.04	4,133,864	+0.79(+1.45%)
Aug 28, 2006	53.62	54.37	53.12	54.25	4,131,771	+0.84(+1.57%)
Aug 25, 2006	54.15	54.19	52.97	53.41	4,460,167	-0.86(-1.58%)
Aug 24, 2006	54.92	55.23	54.15	54.27	2,341,555	-0.72(-1.31%)
Aug 23, 2006	55.18	55.79	54.78	54.99	2,605,972	-0.12(-0.22%)
Aug 22, 2006	55.80	55.93	55.02	55.11	3,191,067	-0.74(-1.33%)
Aug 21, 2006	56.59	56.78	55.85	55.85	1,990,917	-0.93(-1.64%)
Aug 18, 2006	57.48	57.48	56.52	56.78	2,076,745	-0.55(-0.96%)
Aug 17, 2006	56.89	57.47	56.80	57.33	2,748,452	+0.44(+0.78%)
Aug 16, 2006	57.09	57.31	56.30	56.89	2,899,043	+0.41(+0.72%)
Aug 15, 2006	56.18	56.71	56.09	56.48	2,999,132	+0.78(+1.40%)
Aug 14, 2006	55.19	56.03	55.03	55.70	5,049,448	+0.81(+1.48%)
Aug 11, 2006	56.25	56.48	54.86	54.89	6,592,910	-1.21(-2.15%)
Aug 10, 2006	57.06	57.06	56.05	56.10	5,037,542	-0.96(-1.69%)
Aug 09, 2006	59.18	59.52	57.03	57.06	3,886,324	-2.01(-3.40%)
Aug 08, 2006	59.87	60.04	58.72	59.07	3,289,193	-0.88(-1.47%)
Aug 07, 2006	60.04	60.33	59.27	59.95	2,609,636	-0.54(-0.90%)
Aug 04, 2006	62.29	62.87	60.33	60.50	3,805,599	-1.22(-1.98%)
Aug 03, 2006	60.75	61.73	60.34	61.72	4,005,123	+0.97(+1.60%)
Aug 02, 2006	60.50	60.88	60.26	60.75	2,890,539	+0.60(+0.99%)
Aug 01, 2006	60.32	60.38	58.94	60.15	2,866,596	+1.03(+1.75%)
Jul 31, 2006	59.38	59.60	59.03	59.12	2,156,423	-0.26(-0.44%)
Jul 28, 2006	57.22	59.73	57.22	59.38	3,447,504	+1.55(+2.68%)
Jul 27, 2006	60.23	60.56	57.56	57.83	4,128,893	-2.32(-3.85%)
Jul 26, 2006	60.00	60.47	59.38	60.14	2,863,194	+0.28(+0.46%)
Jul 25, 2006	59.08	60.01	59.08	59.87	3,331,976	+0.47(+0.78%)
Jul 24, 2006	59.39	59.62	58.28	59.40	5,825,300	+0.02(+0.03%)
Jul 21, 2006	61.87	61.96	58.62	59.39	18,485,294	-6.47(-9.83%)
Jul 20, 2006	65.69	66.64	65.43	65.86	5,968,565	+0.23(+0.35%)
Jul 19, 2006	63.63	65.82	63.63	65.63	5,409,506	+2.27(+3.58%)
Jul 18, 2006	63.63	64.23	63.22	63.36	3,388,497	-0.13(-0.20%)
Jul 17, 2006	63.52	63.72	63.17	63.49	1,238,746	-0.08(-0.13%)
Jul 14, 2006	63.93	63.95	63.04	63.58	1,604,692	-0.34(-0.54%)
Jul 13, 2006	64.78	64.78	63.84	63.92	3,188,319	-0.86(-1.33%)
Jul 12, 2006	65.23	65.59	64.68	64.78	1,780,403	-0.22(-0.34%)
Jul 11, 2006	65.35	65.35	64.52	65.01	2,806,673	+0.05(+0.08%)
Jul 10, 2006	64.76	65.07	64.55	64.95	2,903,361	+0.20(+0.31%)
Jul 07, 2006	64.39	65.04	64.03	64.75	2,669,558	+0.37(+0.57%)
Jul 06, 2006	64.57	64.71	64.01	64.39	2,247,615	-0.03(-0.05%)
Jul 05, 2006	65.82	65.82	64.25	64.42	2,830,747	-1.41(-2.14%)