Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.36	43.53	40.41	40.75	12,394,570	+1.06(+2.68%)
Nov 29, 2007	40.77	40.77	39.19	39.69	5,479,576	-1.29(-3.15%)
Nov 28, 2007	38.45	41.03	38.41	40.98	8,773,878	+3.39(+9.03%)
Nov 27, 2007	37.88	38.28	36.62	37.59	7,895,552	-0.02(-0.06%)
Nov 26, 2007	39.80	39.83	37.53	37.61	6,731,722	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,325,820	+1.73(+4.54%)
Nov 21, 2007	38.39	39.25	37.33	38.08	8,513,485	-0.71(-1.83%)
Nov 20, 2007	39.37	39.60	37.62	38.79	11,084,053	-0.58(-1.48%)
Nov 19, 2007	40.22	40.45	38.49	39.37	7,869,500	-1.18(-2.92%)
Nov 16, 2007	40.64	41.26	39.80	40.55	6,544,552	+0.20(+0.49%)
Nov 15, 2007	42.02	42.02	40.13	40.35	9,302,832	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.65	42.33	8,127,186	-1.18(-2.72%)
Nov 13, 2007	41.92	43.61	41.74	43.52	7,542,744	+2.03(+4.90%)
Nov 12, 2007	40.67	42.79	40.13	41.48	9,225,847	+0.01(+0.02%)
Nov 09, 2007	39.18	42.62	38.49	41.48	14,966,069	+1.04(+2.57%)
Nov 08, 2007	38.89	41.38	38.56	40.44	20,065,970	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.26	38.38	24,588,686	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.46	12,209,142	-0.81(-1.75%)
Nov 05, 2007	45.87	46.88	45.10	46.27	5,800,157	-0.49(-1.05%)
Nov 02, 2007	47.78	48.00	45.94	46.76	10,129,784	-0.86(-1.80%)