Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	37.97	42.38	36.70	40.78	8,480,440	+5.60(+15.91%)
Sep 29, 2008	42.75	42.75	35.18	35.18	9,552,725	-8.44(-19.34%)
Sep 26, 2008	38.58	43.98	38.06	43.62	0	+3.80(+9.54%)
Sep 25, 2008	39.18	41.59	38.46	39.82	25,610,678	-2.15(-5.12%)
Sep 24, 2008	43.07	43.18	40.78	41.97	9,973,397	-0.98(-2.29%)
Sep 23, 2008	42.39	43.99	41.61	42.95	9,904,556	-0.58(-1.34%)
Sep 22, 2008	46.07	50.77	43.01	43.54	20,266,176	-1.28(-2.85%)
Sep 19, 2008	48.61	49.14	43.71	44.82	0	+1.64(+3.80%)
Sep 18, 2008	37.56	44.38	36.04	43.18	49,136,896	+6.12(+16.53%)
Sep 17, 2008	38.06	38.52	35.22	37.05	28,546,694	-2.16(-5.51%)
Sep 16, 2008	34.72	39.25	33.96	39.21	34,699,584	+3.47(+9.71%)
Sep 15, 2008	35.41	37.62	35.38	35.74	27,162,452	-0.99(-2.70%)
Sep 12, 2008	36.30	37.53	35.68	36.73	0	-0.32(-0.86%)
Sep 11, 2008	35.14	37.65	34.95	37.05	21,579,692	+0.61(+1.67%)
Sep 10, 2008	36.80	37.56	36.14	36.44	17,903,984	+0.06(+0.18%)
Sep 09, 2008	38.37	39.24	36.27	36.38	27,726,778	-2.58(-6.63%)
Sep 08, 2008	38.25	38.96	36.23	38.96	26,572,118	+3.21(+8.99%)
Sep 05, 2008	33.66	35.89	33.60	35.75	0	+1.10(+3.18%)
Sep 04, 2008	35.50	36.01	34.55	34.65	15,582,456	-1.86(-5.10%)
Sep 03, 2008	35.93	36.69	35.52	36.51	11,035,706	+0.59(+1.65%)
Sep 02, 2008	36.36	36.67	35.02	35.92	9,895,385	+0.62(+1.77%)
Aug 29, 2008	34.98	35.96	34.73	35.29	0	+0.00(+0.00%)
Aug 28, 2008	34.40	35.47	34.00	35.29	9,681,544	+1.24(+3.64%)
Aug 27, 2008	33.40	34.17	32.87	34.05	5,024,675	+0.61(+1.82%)
Aug 26, 2008	33.21	33.70	32.60	33.45	8,604,274	+0.13(+0.38%)
Aug 25, 2008	33.28	33.91	33.05	33.32	7,352,154	-0.54(-1.61%)
Aug 22, 2008	34.13	34.22	32.57	33.86	0	+0.90(+2.74%)
Aug 21, 2008	31.98	33.17	31.78	32.96	8,177,279	-0.06(-0.17%)
Aug 20, 2008	32.42	33.13	31.35	33.01	9,782,682	+0.75(+2.33%)
Aug 19, 2008	32.77	32.83	31.63	32.26	10,382,425	-1.15(-3.45%)
Aug 18, 2008	34.88	35.15	33.23	33.41	10,010,873	-1.73(-4.91%)
Aug 15, 2008	33.65	35.17	33.65	35.14	0	+1.73(+5.19%)
Aug 14, 2008	32.21	33.84	32.07	33.41	9,047,239	+0.79(+2.43%)
Aug 13, 2008	33.95	33.98	32.38	32.61	13,351,703	-1.90(-5.49%)
Aug 12, 2008	36.29	36.74	34.16	34.51	13,946,792	-2.27(-6.17%)
Aug 11, 2008	34.49	37.64	34.27	36.78	17,025,732	+2.09(+6.02%)
Aug 08, 2008	33.10	35.20	32.44	34.69	21,096,202	+1.11(+3.31%)
Aug 07, 2008	34.68	36.12	32.83	33.58	23,375,900	-2.41(-6.69%)
Aug 06, 2008	35.26	36.72	34.41	35.99	16,676,973	-0.18(-0.49%)
Aug 05, 2008	32.71	36.51	32.62	36.16	17,362,354	+3.74(+11.54%)
Aug 04, 2008	32.93	33.29	31.51	32.42	9,046,471	-0.77(-2.31%)
Aug 01, 2008	33.81	33.93	32.30	33.19	11,220,848	-0.28(-0.84%)
Jul 31, 2008	32.68	34.41	32.33	33.47	12,313,948	-0.38(-1.11%)
Jul 30, 2008	33.76	35.44	32.43	33.85	22,372,702	+1.07(+3.27%)
Jul 29, 2008	32.77	32.79	29.50	32.77	12,763,107	+3.13(+10.54%)
Jul 28, 2008	31.18	31.98	29.51	29.65	10,438,360	-1.75(-5.58%)
Jul 25, 2008	32.10	32.38	30.38	31.40	14,933,922	-0.32(-1.01%)
Jul 24, 2008	34.73	34.98	31.34	31.72	17,409,384	-2.86(-8.28%)
Jul 23, 2008	33.58	36.92	32.53	34.58	21,644,820	+0.84(+2.49%)
Jul 22, 2008	31.73	33.83	30.54	33.74	27,132,956	+0.10(+0.29%)
Jul 21, 2008	34.11	35.70	33.38	33.65	17,998,594	-0.63(-1.84%)
Jul 18, 2008	33.61	34.34	32.45	34.28	21,512,854	+0.06(+0.16%)
Jul 17, 2008	31.02	35.37	31.02	34.22	43,016,348	+4.41(+14.81%)
Jul 16, 2008	27.60	30.06	26.63	29.81	23,557,568	+2.82(+10.46%)
Jul 15, 2008	27.69	28.67	24.64	26.99	38,606,028	-1.56(-5.46%)
Jul 14, 2008	31.53	31.58	28.40	28.55	18,536,274	-2.29(-7.42%)
Jul 11, 2008	31.41	32.70	30.07	30.83	18,734,000	-1.43(-4.44%)
Jul 10, 2008	31.26	32.93	30.81	32.26	15,249,489	+0.76(+2.41%)
Jul 09, 2008	33.07	33.49	31.44	31.50	15,120,558	-1.33(-4.04%)
Jul 08, 2008	29.50	32.99	29.21	32.83	19,804,918	+2.98(+9.99%)
Jul 07, 2008	31.26	31.82	28.84	29.85	16,127,971	-0.89(-2.89%)
Jul 04, 2008	31.42	31.89	30.39	30.74	5,721,683	+0.00(+0.00%)
Jul 03, 2008	31.42	31.89	30.39	30.74	5,721,683	-0.36(-1.16%)
Jul 02, 2008	32.13	32.91	31.02	31.10	12,607,779	-1.00(-3.11%)