Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	57.32	57.84	56.72	56.76	4,654,905	-0.50(-0.87%)
Apr 27, 2007	57.13	57.61	56.46	57.26	5,438,319	-0.44(-0.77%)
Apr 26, 2007	56.21	58.03	56.19	57.70	8,096,049	+1.18(+2.08%)
Apr 25, 2007	55.60	56.64	55.25	56.52	7,762,752	+1.51(+2.75%)
Apr 24, 2007	54.10	55.02	53.92	55.01	8,260,915	+1.31(+2.43%)
Apr 23, 2007	55.38	55.38	53.69	53.70	12,225,553	-1.94(-3.49%)
Apr 20, 2007	56.21	56.86	54.70	55.64	20,344,688	-3.47(-5.87%)
Apr 19, 2007	58.85	59.73	58.55	59.11	5,467,898	-0.26(-0.44%)
Apr 18, 2007	58.94	59.75	58.47	59.37	4,694,624	+0.43(+0.73%)
Apr 17, 2007	58.70	59.16	58.19	58.94	4,780,245	+0.62(+1.06%)
Apr 16, 2007	57.61	58.78	57.52	58.33	3,946,247	+0.96(+1.67%)
Apr 13, 2007	56.48	57.40	56.47	57.37	4,952,914	+0.94(+1.67%)
Apr 12, 2007	56.19	56.55	55.99	56.43	3,220,108	-0.07(-0.12%)
Apr 11, 2007	56.44	56.90	56.31	56.50	4,279,814	-0.07(-0.12%)
Apr 10, 2007	56.13	56.69	55.89	56.57	3,210,561	+0.44(+0.79%)
Apr 09, 2007	56.11	56.32	55.84	56.12	2,723,852	+0.05(+0.10%)
Apr 05, 2007	55.99	56.16	55.39	56.07	5,913,959	+0.06(+0.11%)
Apr 04, 2007	56.92	56.96	55.86	56.01	5,850,133	-0.83(-1.45%)
Apr 03, 2007	56.54	57.44	56.37	56.83	5,459,485	+0.60(+1.07%)
Apr 02, 2007	57.49	57.50	56.12	56.23	33,187,758	-1.44(-2.50%)
Mar 30, 2007	57.61	58.10	57.38	57.68	2,713,650	-0.15(-0.25%)
Mar 29, 2007	58.15	58.33	57.48	57.82	2,302,325	+0.12(+0.21%)
Mar 28, 2007	58.26	58.26	57.34	57.70	4,659,952	-0.88(-1.50%)
Mar 27, 2007	58.81	59.04	58.50	58.58	4,082,054	-0.61(-1.03%)
Mar 26, 2007	59.56	59.80	58.57	59.19	3,982,096	-0.34(-0.58%)
Mar 23, 2007	59.43	59.75	59.21	59.53	3,474,979	+0.10(+0.17%)
Mar 22, 2007	59.54	60.27	58.91	59.43	2,902,052	-0.24(-0.40%)
Mar 21, 2007	58.19	60.27	58.03	59.67	4,628,683	+1.42(+2.44%)
Mar 20, 2007	57.81	58.31	57.52	58.25	3,259,232	+0.44(+0.75%)
Mar 19, 2007	57.45	58.00	57.03	57.81	4,973,695	+0.53(+0.92%)
Mar 16, 2007	58.37	58.49	57.02	57.29	4,706,006	-0.76(-1.32%)
Mar 15, 2007	57.48	58.59	57.32	58.05	3,547,217	+0.57(+0.98%)
Mar 14, 2007	57.14	57.71	56.12	57.48	6,086,709	+0.35(+0.62%)
Mar 13, 2007	58.23	58.08	56.98	57.13	5,811,824	-1.09(-1.88%)
Mar 12, 2007	58.29	58.78	58.16	58.23	2,637,111	-0.63(-1.06%)
Mar 09, 2007	59.04	59.26	58.24	58.85	4,519,435	+0.27(+0.46%)
Mar 08, 2007	57.79	59.12	57.71	58.59	5,005,357	+1.41(+2.46%)
Mar 07, 2007	57.79	57.97	57.16	57.18	3,576,507	-0.80(-1.38%)
Mar 06, 2007	58.09	58.32	57.09	57.98	3,535,294	+1.14(+2.00%)
Mar 05, 2007	58.09	59.04	56.75	56.84	6,232,721	-1.84(-3.14%)
Mar 02, 2007	58.55	59.18	58.20	58.68	4,233,822	-0.28(-0.48%)
Mar 01, 2007	57.59	59.20	57.32	58.97	4,630,482	+0.09(+0.16%)
Feb 28, 2007	58.95	59.82	57.92	58.88	5,570,303	-0.08(-0.13%)
Feb 27, 2007	60.76	61.06	58.33	58.95	6,259,673	-2.44(-3.97%)
Feb 26, 2007	61.54	62.02	60.78	61.39	4,241,942	-0.12(-0.20%)
Feb 23, 2007	63.00	63.00	61.08	61.51	4,474,821	-1.40(-2.22%)
Feb 22, 2007	63.01	63.02	62.58	62.91	3,416,365	+0.02(+0.02%)
Feb 21, 2007	62.29	62.98	62.09	62.90	4,640,065	+0.11(+0.17%)
Feb 20, 2007	62.54	62.97	62.36	62.79	2,388,001	+0.06(+0.10%)
Feb 16, 2007	62.75	63.00	62.45	62.73	4,444,990	-0.21(-0.34%)
Feb 15, 2007	62.67	63.06	62.10	62.94	4,091,474	+0.37(+0.59%)
Feb 14, 2007	62.75	63.16	62.43	62.58	3,492,121	+0.07(+0.11%)
Feb 13, 2007	62.37	63.00	62.29	62.51	2,888,511	+0.21(+0.34%)
Feb 12, 2007	62.36	62.80	61.74	62.29	3,481,529	-0.39(-0.62%)
Feb 09, 2007	63.21	63.53	62.14	62.68	3,529,406	-0.59(-0.93%)
Feb 08, 2007	63.47	63.58	61.92	63.27	4,532,519	-0.63(-0.99%)
Feb 07, 2007	63.21	64.08	62.51	63.90	4,138,182	+0.70(+1.11%)
Feb 06, 2007	62.37	63.32	62.22	63.20	5,427,692	+0.80(+1.29%)
Feb 05, 2007	61.58	62.57	61.35	62.40	4,591,264	+0.63(+1.03%)
Feb 02, 2007	61.12	62.10	60.89	61.76	6,813,497	+0.83(+1.37%)