Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	58.43	58.65	57.91	58.21	2,500,015	-0.22(-0.38%)
Aug 30, 2006	57.49	58.92	57.35	58.43	4,482,647	+1.09(+1.90%)
Aug 29, 2006	56.32	57.49	56.23	57.34	3,967,776	+0.82(+1.45%)
Aug 28, 2006	55.86	56.64	55.34	56.52	3,965,766	+0.88(+1.57%)
Aug 25, 2006	56.42	56.46	55.18	55.65	4,280,968	-0.89(-1.58%)
Aug 24, 2006	57.22	57.54	56.42	56.54	2,247,477	-0.75(-1.31%)
Aug 23, 2006	57.49	58.12	57.07	57.29	2,501,271	-0.13(-0.22%)
Aug 22, 2006	58.13	58.27	57.33	57.41	3,062,857	-0.77(-1.33%)
Aug 21, 2006	58.96	59.16	58.19	58.19	1,910,926	-0.97(-1.64%)
Aug 18, 2006	59.88	59.88	58.89	59.16	1,993,306	-0.57(-0.96%)
Aug 17, 2006	59.27	59.87	59.18	59.73	2,638,026	+0.46(+0.78%)
Aug 16, 2006	59.48	59.71	58.66	59.27	2,782,566	+0.42(+0.72%)
Aug 15, 2006	58.53	59.09	58.43	58.85	2,878,634	+0.81(+1.40%)
Aug 14, 2006	57.50	58.38	57.33	58.04	4,846,573	+0.84(+1.48%)
Aug 11, 2006	58.61	58.85	57.15	57.19	6,328,022	-1.26(-2.15%)
Aug 10, 2006	59.45	59.45	58.39	58.45	4,835,146	-1.00(-1.69%)
Aug 09, 2006	61.66	62.01	59.41	59.45	3,730,181	-2.09(-3.40%)
Aug 08, 2006	62.38	62.55	61.17	61.55	3,157,041	-0.92(-1.47%)
Aug 07, 2006	62.55	62.85	61.75	62.46	2,504,787	-0.57(-0.90%)
Aug 04, 2006	64.90	65.50	62.85	63.03	3,652,699	-1.27(-1.98%)
Aug 03, 2006	63.29	64.31	62.87	64.30	3,844,206	+1.01(+1.60%)
Aug 02, 2006	63.03	63.43	62.78	63.29	2,774,404	+0.62(+0.99%)
Aug 01, 2006	62.85	62.91	61.40	62.67	2,751,423	+1.08(+1.75%)
Jul 31, 2006	61.87	62.10	61.50	61.59	2,069,783	-0.27(-0.44%)
Jul 28, 2006	59.61	62.23	59.61	61.87	3,308,991	+1.62(+2.68%)
Jul 27, 2006	62.75	63.10	59.97	60.25	3,963,004	-2.41(-3.85%)
Jul 26, 2006	62.51	63.00	61.87	62.66	2,748,158	+0.29(+0.46%)
Jul 25, 2006	61.56	62.53	61.56	62.38	3,198,105	+0.49(+0.78%)
Jul 24, 2006	61.87	62.12	60.72	61.89	5,591,254	+0.02(+0.03%)
Jul 21, 2006	64.46	64.55	61.08	61.87	17,742,598	-6.74(-9.83%)
Jul 20, 2006	68.44	69.43	68.16	68.62	5,728,762	+0.24(+0.35%)
Jul 19, 2006	66.29	68.58	66.29	68.38	5,192,165	+2.37(+3.58%)
Jul 18, 2006	66.29	66.92	65.87	66.01	3,252,355	-0.14(-0.20%)
Jul 17, 2006	66.17	66.39	65.81	66.15	1,188,976	-0.09(-0.13%)
Jul 14, 2006	66.60	66.63	65.68	66.24	1,540,219	-0.36(-0.54%)
Jul 13, 2006	67.50	67.50	66.51	66.60	3,060,220	-0.90(-1.33%)
Jul 12, 2006	67.97	68.33	67.39	67.50	1,708,871	-0.23(-0.34%)
Jul 11, 2006	68.08	68.08	67.22	67.73	2,693,908	+0.06(+0.08%)
Jul 10, 2006	67.47	67.79	67.25	67.67	2,786,710	+0.21(+0.31%)
Jul 07, 2006	67.08	67.76	66.71	67.46	2,562,302	+0.38(+0.57%)
Jul 06, 2006	67.27	67.42	66.69	67.08	2,157,311	-0.03(-0.05%)
Jul 05, 2006	68.58	68.58	66.94	67.11	2,717,014	-1.47(-2.14%)
Jul 03, 2006	68.23	68.90	67.97	68.58	1,277,007	+0.53(+0.78%)
Jun 30, 2006	69.14	69.37	68.05	68.05	2,708,475	-1.11(-1.60%)
Jun 29, 2006	67.97	69.28	67.78	69.15	3,239,170	+1.55(+2.30%)
Jun 28, 2006	67.29	67.69	66.93	67.60	1,563,074	+0.39(+0.58%)
Jun 27, 2006	68.40	68.64	67.14	67.21	1,723,312	-1.19(-1.75%)
Jun 26, 2006	68.44	68.53	68.20	68.40	2,567,827	+0.41(+0.60%)
Jun 23, 2006	67.77	68.44	67.23	68.00	2,415,626	+0.34(+0.51%)
Jun 22, 2006	67.97	68.21	67.54	67.65	2,257,774	-0.14(-0.20%)
Jun 21, 2006	67.02	68.12	67.02	67.79	2,569,460	+0.90(+1.35%)
Jun 20, 2006	66.71	67.50	66.69	66.89	1,688,276	-0.11(-0.17%)
Jun 19, 2006	67.09	67.63	66.85	67.00	2,658,244	+0.25(+0.38%)
Jun 16, 2006	66.57	66.89	66.24	66.75	2,072,295	+0.07(+0.11%)
Jun 15, 2006	65.99	66.83	65.50	66.68	2,654,476	+0.93(+1.42%)
Jun 14, 2006	65.54	66.14	65.14	65.74	3,055,197	+0.05(+0.07%)
Jun 13, 2006	66.29	67.03	65.30	65.70	3,160,809	-0.47(-0.71%)
Jun 12, 2006	66.79	66.87	66.11	66.17	1,744,033	-0.10(-0.14%)
Jun 09, 2006	66.16	66.97	65.90	66.26	1,501,918	-0.14(-0.20%)
Jun 08, 2006	65.97	66.49	65.33	66.40	2,153,921	+0.16(+0.24%)
Jun 07, 2006	65.95	66.68	65.91	66.24	3,455,416	+0.40(+0.60%)
Jun 06, 2006	65.42	65.84	65.19	65.84	2,537,186	+0.54(+0.83%)
Jun 05, 2006	66.33	66.38	65.08	65.30	1,699,955	-1.36(-2.04%)
Jun 02, 2006	66.87	67.17	66.19	66.66	1,738,005	+0.14(+0.22%)