Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.24	32.90	30.91	32.00	12,880,356	-0.36(-1.11%)
Jul 30, 2008	32.27	33.88	31.00	32.36	23,401,784	+1.02(+3.27%)
Jul 29, 2008	31.33	31.35	28.20	31.33	13,350,174	+2.99(+10.54%)
Jul 28, 2008	29.81	30.57	28.21	28.34	10,918,496	-1.67(-5.58%)
Jul 25, 2008	30.68	30.95	29.05	30.02	15,620,841	-0.31(-1.01%)
Jul 24, 2008	33.21	33.44	29.97	30.32	18,210,168	-2.74(-8.28%)
Jul 23, 2008	32.11	35.30	31.10	33.06	22,640,422	+0.80(+2.49%)
Jul 22, 2008	30.33	32.34	29.20	32.26	28,380,996	+0.09(+0.29%)
Jul 21, 2008	32.61	34.13	31.91	32.17	18,826,478	-0.60(-1.84%)
Jul 18, 2008	32.14	32.83	31.02	32.77	22,502,386	+0.05(+0.16%)
Jul 17, 2008	29.66	33.82	29.66	32.72	44,994,980	+4.22(+14.81%)
Jul 16, 2008	26.39	28.73	25.46	28.50	24,641,150	+2.70(+10.46%)
Jul 15, 2008	26.47	27.41	23.56	25.80	40,381,796	-1.49(-5.46%)
Jul 14, 2008	30.14	30.19	27.15	27.29	19,388,892	-2.19(-7.42%)
Jul 11, 2008	30.03	31.26	28.75	29.48	19,595,712	-1.37(-4.44%)
Jul 10, 2008	29.89	31.48	29.45	30.84	15,950,923	+0.73(+2.41%)
Jul 09, 2008	31.62	32.02	30.06	30.12	15,816,061	-1.27(-4.04%)
Jul 08, 2008	28.21	31.54	27.92	31.39	20,715,890	+2.85(+9.99%)
Jul 07, 2008	29.89	30.42	27.57	28.54	16,869,814	-0.85(-2.89%)
Jul 04, 2008	30.04	30.48	29.06	29.38	5,984,864	+0.00(+0.00%)
Jul 03, 2008	30.04	30.48	29.06	29.38	5,984,864	-0.34(-1.16%)
Jul 02, 2008	30.71	31.46	29.66	29.73	13,187,701	-0.96(-3.11%)
Jul 01, 2008	28.82	30.85	28.64	30.68	21,114,024	+1.63(+5.60%)
Jun 30, 2008	30.39	30.49	28.98	29.06	14,261,313	-0.23(-0.78%)
Jun 27, 2008	29.45	29.82	28.52	29.28	15,850,809	-0.26(-0.88%)
Jun 26, 2008	30.20	30.32	29.43	29.54	19,125,306	-1.90(-6.03%)
Jun 25, 2008	31.45	33.25	30.74	31.44	16,886,534	+0.11(+0.37%)
Jun 24, 2008	30.04	32.04	29.84	31.33	12,875,263	+1.12(+3.69%)
Jun 23, 2008	31.34	31.61	29.78	30.21	15,351,659	-1.05(-3.37%)
Jun 20, 2008	31.36	32.33	31.00	31.26	14,802,582	-0.75(-2.34%)
Jun 19, 2008	32.30	32.64	30.96	32.01	14,608,625	-0.37(-1.13%)
Jun 18, 2008	32.92	33.05	31.26	32.38	21,377,228	-1.15(-3.44%)
Jun 17, 2008	35.29	35.42	33.53	33.54	12,295,985	-1.35(-3.88%)
Jun 16, 2008	33.88	35.68	33.44	34.89	12,152,841	+0.78(+2.29%)
Jun 13, 2008	33.92	34.32	32.77	34.11	10,445,434	+0.81(+2.43%)
Jun 12, 2008	32.83	34.42	32.78	33.30	10,037,002	+0.79(+2.45%)
Jun 11, 2008	33.89	33.93	32.37	32.50	10,949,305	-1.19(-3.54%)
Jun 10, 2008	34.19	34.48	33.26	33.70	12,010,813	-0.28(-0.81%)
Jun 09, 2008	35.31	36.46	33.57	33.97	16,551,964	-1.31(-3.71%)
Jun 06, 2008	36.92	36.92	35.11	35.28	14,561,723	-2.65(-6.99%)
Jun 05, 2008	36.35	38.14	36.10	37.93	13,666,103	+1.87(+5.17%)
Jun 04, 2008	35.57	37.32	35.51	36.07	11,124,214	+0.23(+0.64%)
Jun 03, 2008	36.03	36.52	35.14	35.84	11,523,235	+0.24(+0.69%)
Jun 02, 2008	36.57	36.57	35.30	35.59	10,911,187	-1.19(-3.24%)
May 30, 2008	36.99	37.39	36.41	36.78	9,791,224	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.14	8,631,972	+0.05(+0.12%)
May 28, 2008	37.37	37.55	36.23	37.09	9,700,168	-0.05(-0.14%)
May 27, 2008	36.29	37.49	36.29	37.14	8,014,770	+0.86(+2.36%)
May 26, 2008	37.01	37.06	36.10	36.29	0	+0.00(+0.00%)
May 23, 2008	37.01	37.06	36.10	36.29	7,903,891	-1.11(-2.96%)
May 22, 2008	36.65	37.78	36.20	37.40	7,677,218	+0.72(+1.96%)
May 21, 2008	38.03	38.50	36.52	36.68	11,149,417	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.61	38.04	14,116,824	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.31	39.53	7,749,364	+0.05(+0.12%)
May 16, 2008	40.28	40.31	38.92	39.48	7,887,456	-0.80(-1.99%)
May 15, 2008	39.12	40.42	38.99	40.28	9,873,467	+1.11(+2.83%)
May 14, 2008	39.82	40.13	39.04	39.18	7,628,354	-0.38(-0.97%)
May 13, 2008	40.75	41.08	39.38	39.56	10,728,614	-1.66(-4.02%)
May 12, 2008	40.61	41.55	40.10	41.22	7,203,118	+0.77(+1.91%)
May 09, 2008	40.72	41.57	40.19	40.45	7,614,980	-0.65(-1.58%)
May 08, 2008	41.50	41.57	40.27	41.10	8,332,633	-0.34(-0.81%)
May 07, 2008	42.88	43.19	41.25	41.43	11,296,329	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.13	42.78	9,120,105	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.35	6,753,024	+0.13(+0.31%)
May 02, 2008	43.42	44.09	41.79	42.22	13,026,215	-0.45(-1.06%)