Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.04	51.19	50.48	50.77	3,146,714	-0.28(-0.55%)
Sep 27, 2007	51.21	51.77	50.83	51.06	2,833,364	+0.54(+1.06%)
Sep 26, 2007	50.45	50.89	49.84	50.52	3,602,399	+0.18(+0.36%)
Sep 25, 2007	50.75	50.75	49.35	50.34	6,256,402	-0.70(-1.36%)
Sep 24, 2007	52.58	52.77	51.00	51.03	5,941,583	-1.72(-3.26%)
Sep 21, 2007	53.14	53.24	52.10	52.75	7,349,136	-0.28(-0.53%)
Sep 20, 2007	54.25	54.23	53.00	53.04	4,830,801	-1.22(-2.24%)
Sep 19, 2007	53.50	55.36	53.32	54.25	6,319,857	+0.96(+1.79%)
Sep 18, 2007	49.86	53.62	49.89	53.30	7,939,857	+3.43(+6.88%)
Sep 17, 2007	49.73	50.36	49.12	49.86	4,410,450	-0.66(-1.32%)
Sep 14, 2007	50.25	50.71	49.52	50.53	3,734,464	-0.23(-0.45%)
Sep 13, 2007	49.78	50.90	49.78	50.76	4,454,410	+1.02(+2.06%)
Sep 12, 2007	48.75	50.19	48.24	49.73	4,815,254	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.15	48.98	4,448,232	+0.99(+2.05%)
Sep 10, 2007	48.15	48.55	47.54	47.99	5,215,216	+0.07(+0.14%)
Sep 07, 2007	48.16	48.60	47.53	47.92	7,068,495	-1.09(-2.21%)
Sep 06, 2007	48.08	49.10	48.08	49.01	3,949,649	+0.75(+1.55%)
Sep 05, 2007	48.76	48.83	47.85	48.26	5,223,459	-1.22(-2.46%)
Sep 04, 2007	49.41	49.91	49.18	49.47	4,236,963	+0.05(+0.11%)
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%)