Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.10	50.45	49.09	49.42	3,981,049	+0.31(+0.64%)
Aug 30, 2007	49.17	49.76	48.91	49.11	5,215,740	-0.60(-1.21%)
Aug 29, 2007	49.06	49.94	47.98	49.71	6,265,560	+0.99(+2.02%)
Aug 28, 2007	49.76	49.90	48.48	48.73	8,404,060	-1.64(-3.26%)
Aug 27, 2007	50.37	50.63	49.76	50.37	2,746,882	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.12	50.69	3,868,923	-0.41(-0.79%)
Aug 23, 2007	51.44	51.77	50.33	51.09	5,305,885	-0.07(-0.13%)
Aug 22, 2007	53.35	53.35	50.59	51.16	7,917,091	-1.17(-2.23%)
Aug 21, 2007	51.46	53.23	50.58	52.33	10,623,981	+1.34(+2.62%)
Aug 20, 2007	52.55	53.10	49.99	51.00	7,177,034	-1.55(-2.95%)
Aug 17, 2007	51.97	53.20	49.69	52.55	11,101,223	+2.97(+6.00%)
Aug 16, 2007	48.18	50.35	45.47	49.57	15,525,251	+1.40(+2.90%)
Aug 15, 2007	50.58	51.18	47.70	48.18	13,013,389	-2.27(-4.50%)
Aug 14, 2007	52.59	52.64	49.86	50.45	7,996,521	-1.89(-3.61%)
Aug 13, 2007	52.81	54.11	52.05	52.33	4,589,301	-0.48(-0.91%)
Aug 10, 2007	51.28	52.99	50.67	52.81	6,713,271	+0.84(+1.62%)
Aug 09, 2007	52.74	54.60	51.83	51.97	9,396,593	-2.74(-5.01%)
Aug 08, 2007	53.97	56.40	53.68	54.72	8,165,232	+0.75(+1.39%)
Aug 07, 2007	52.87	54.68	52.35	53.97	6,851,322	+0.28(+0.51%)
Aug 06, 2007	51.69	53.69	49.99	53.69	9,909,944	+1.90(+3.66%)
Aug 03, 2007	52.76	54.42	51.61	51.80	12,861,835	-2.62(-4.82%)
Aug 02, 2007	53.69	55.36	53.57	54.42	6,465,560	+0.95(+1.77%)
Aug 01, 2007	53.88	54.95	52.07	53.47	14,406,605	-0.61(-1.13%)
Jul 31, 2007	56.92	57.45	53.95	54.08	11,508,716	-2.09(-3.71%)
Jul 30, 2007	55.81	56.81	55.12	56.17	5,644,550	+0.36(+0.64%)
Jul 27, 2007	55.77	57.19	55.69	55.81	5,859,580	-0.62(-1.10%)
Jul 26, 2007	56.46	56.77	55.19	56.43	8,226,101	-0.99(-1.72%)
Jul 25, 2007	58.16	58.59	56.47	57.42	6,686,843	-0.18(-0.32%)
Jul 24, 2007	58.49	58.64	57.39	57.60	6,279,728	-2.06(-3.45%)
Jul 23, 2007	59.66	60.10	59.36	59.66	3,522,471	+0.30(+0.50%)
Jul 20, 2007	59.23	60.23	58.48	59.36	10,141,093	+1.64(+2.85%)
Jul 19, 2007	59.68	59.68	57.09	57.71	8,665,166	-0.66(-1.14%)
Jul 18, 2007	58.09	58.61	57.57	58.38	6,433,310	-0.01(-0.01%)
Jul 17, 2007	58.25	59.07	57.94	58.39	4,195,053	+0.15(+0.25%)
Jul 16, 2007	57.37	58.95	57.37	58.24	4,124,740	+0.65(+1.13%)
Jul 13, 2007	57.68	58.03	57.35	57.59	3,449,597	-0.28(-0.48%)
Jul 12, 2007	57.46	58.24	57.04	57.87	5,661,102	+0.83(+1.45%)
Jul 11, 2007	58.28	58.39	56.64	57.04	10,767,072	-0.80(-1.39%)
Jul 10, 2007	59.62	59.75	57.65	57.84	7,285,681	-2.42(-4.02%)
Jul 09, 2007	59.83	60.56	59.74	60.27	2,726,347	+0.18(+0.31%)
Jul 06, 2007	59.64	60.30	59.49	60.08	2,539,664	+0.44(+0.74%)
Jul 05, 2007	59.98	60.14	59.46	59.64	2,952,555	-0.70(-1.15%)
Jul 03, 2007	60.25	60.72	60.25	60.34	1,424,008	+0.15(+0.24%)
Jul 02, 2007	60.58	60.58	59.64	60.19	2,722,416	+0.24(+0.40%)
Jun 29, 2007	60.89	61.83	59.58	59.95	5,141,152	-0.94(-1.54%)
Jun 28, 2007	61.72	61.89	60.63	60.89	5,470,201	+0.67(+1.10%)
Jun 27, 2007	60.15	60.27	59.16	60.23	5,446,925	-0.01(-0.01%)
Jun 26, 2007	60.84	60.88	59.64	60.24	6,652,701	-0.45(-0.74%)
Jun 25, 2007	61.47	61.63	60.61	60.69	3,993,425	-0.48(-0.79%)
Jun 22, 2007	61.62	62.05	61.02	61.17	4,704,961	-0.66(-1.08%)
Jun 21, 2007	61.50	62.23	60.83	61.83	3,955,144	+0.33(+0.53%)
Jun 20, 2007	61.91	62.75	61.50	61.50	3,964,564	-0.89(-1.43%)
Jun 19, 2007	62.56	62.87	61.99	62.40	3,375,675	-0.16(-0.26%)
Jun 18, 2007	61.83	62.71	61.64	62.56	3,786,236	+0.84(+1.36%)
Jun 15, 2007	61.83	62.39	61.70	61.72	5,279,456	+0.25(+0.41%)
Jun 14, 2007	61.57	62.00	61.38	61.47	3,374,105	-0.17(-0.27%)
Jun 13, 2007	61.00	61.63	60.51	61.63	3,502,847	+0.72(+1.18%)
Jun 12, 2007	60.93	61.50	60.83	60.92	4,437,271	-0.66(-1.08%)
Jun 11, 2007	61.15	61.79	60.85	61.58	3,761,750	+0.44(+0.73%)
Jun 08, 2007	60.81	61.14	60.36	61.14	3,918,229	+0.31(+0.50%)
Jun 07, 2007	60.76	61.24	60.60	60.83	6,613,710	-0.02(-0.03%)
Jun 06, 2007	60.72	61.10	60.42	60.85	4,892,331	-0.21(-0.34%)
Jun 05, 2007	60.76	61.30	60.47	61.05	3,537,772	-0.02(-0.03%)
Jun 04, 2007	61.07	61.45	60.95	61.07	2,777,726	-0.19(-0.31%)