Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	41.60	45.87	40.40	44.83	19,277,270	+2.48(+5.85%)
Jan 30, 2008	42.21	44.43	41.11	42.35	15,858,706	-0.07(-0.17%)
Jan 29, 2008	41.28	42.92	40.54	42.42	11,916,905	+1.43(+3.48%)
Jan 28, 2008	38.15	41.07	36.79	41.00	13,206,270	+2.82(+7.40%)
Jan 25, 2008	39.71	40.45	37.34	38.17	16,139,464	-1.02(-2.60%)
Jan 24, 2008	38.57	40.83	36.30	39.19	22,930,322	+2.91(+8.03%)
Jan 23, 2008	31.82	36.70	30.85	36.28	20,265,700	+3.60(+11.03%)
Jan 22, 2008	30.70	33.95	30.70	32.67	15,412,595	+0.11(+0.33%)
Jan 21, 2008	34.00	35.09	32.16	32.57	0	+0.00(+0.00%)
Jan 18, 2008	34.00	35.09	32.16	32.57	15,145,951	-1.13(-3.36%)
Jan 17, 2008	35.43	36.11	33.29	33.70	15,607,525	-2.04(-5.70%)
Jan 16, 2008	34.32	36.42	33.74	35.73	15,380,503	+1.26(+3.67%)
Jan 15, 2008	33.91	34.78	33.73	34.47	15,835,190	-0.88(-2.48%)
Jan 14, 2008	35.18	35.71	33.49	35.35	9,217,283	+0.39(+1.13%)
Jan 11, 2008	33.48	35.63	33.33	34.96	16,193,551	-0.27(-0.77%)
Jan 10, 2008	33.17	36.32	31.89	35.23	32,889,956	-0.35(-0.99%)
Jan 09, 2008	35.31	36.01	33.84	35.58	13,094,100	+0.13(+0.37%)
Jan 08, 2008	38.72	39.19	34.96	35.45	12,341,198	-3.00(-7.81%)
Jan 07, 2008	37.89	39.41	37.10	38.45	7,645,871	+0.72(+1.91%)
Jan 04, 2008	37.56	37.94	36.70	37.73	6,794,413	-0.57(-1.50%)
Jan 03, 2008	39.18	39.38	37.97	38.30	4,280,205	-0.56(-1.44%)
Jan 02, 2008	39.20	40.03	37.89	38.86	6,882,873	+0.07(+0.19%)