Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	63.55	64.29	62.88	64.02	3,762,706	+0.20(+0.31%)
Jan 30, 2007	62.73	64.02	62.31	63.82	4,246,309	+1.11(+1.78%)
Jan 29, 2007	63.15	63.30	62.30	62.71	2,613,412	-0.57(-0.91%)
Jan 26, 2007	63.31	63.55	62.79	63.28	3,410,333	+0.63(+1.00%)
Jan 25, 2007	63.90	64.02	62.36	62.65	4,210,016	-1.24(-1.94%)
Jan 24, 2007	63.71	63.93	63.33	63.90	3,349,930	+0.15(+0.24%)
Jan 23, 2007	63.20	63.78	62.98	63.74	4,803,877	+0.84(+1.34%)
Jan 22, 2007	62.73	63.47	62.42	62.90	4,992,872	+0.09(+0.14%)
Jan 19, 2007	61.63	62.91	61.23	62.81	9,163,458	+2.44(+4.04%)
Jan 18, 2007	61.56	61.75	60.18	60.38	4,136,302	-0.57(-0.93%)
Jan 17, 2007	60.65	61.43	60.43	60.94	3,622,812	+0.27(+0.45%)
Jan 16, 2007	61.34	61.35	60.48	60.67	4,579,845	-0.66(-1.08%)
Jan 12, 2007	60.51	61.49	60.50	61.33	3,540,809	+0.82(+1.36%)
Jan 11, 2007	60.28	60.60	60.08	60.51	4,011,979	+0.23(+0.38%)
Jan 10, 2007	60.91	60.94	59.96	60.28	3,565,799	-0.74(-1.21%)
Jan 09, 2007	61.86	61.87	60.76	61.02	2,624,086	-0.64(-1.03%)
Jan 08, 2007	61.51	61.69	60.91	61.66	2,535,302	+0.22(+0.35%)
Jan 05, 2007	61.44	61.71	60.92	61.44	2,717,391	+0.00(+0.00%)
Jan 04, 2007	61.69	61.89	61.02	61.44	1,835,203	-0.07(-0.12%)
Jan 03, 2007	61.37	61.91	61.01	61.52	3,826,374	+0.34(+0.56%)
Dec 29, 2006	62.17	62.27	61.17	61.17	2,335,005	-1.00(-1.61%)
Dec 28, 2006	62.11	62.31	61.93	62.18	2,470,504	-0.12(-0.19%)
Dec 27, 2006	62.14	62.38	61.62	62.30	2,257,774	+0.17(+0.27%)
Dec 26, 2006	61.44	62.35	61.32	62.13	2,363,511	+0.49(+0.80%)
Dec 22, 2006	61.74	61.74	61.05	61.63	1,724,066	-0.10(-0.15%)
Dec 21, 2006	61.60	62.06	61.44	61.73	3,053,816	+0.13(+0.21%)
Dec 20, 2006	60.93	61.63	60.93	61.60	2,157,311	+0.50(+0.82%)
Dec 19, 2006	61.32	61.87	60.92	61.10	2,985,501	-0.23(-0.38%)
Dec 18, 2006	60.93	61.59	60.92	61.33	3,103,419	+0.33(+0.54%)
Dec 15, 2006	61.71	61.91	60.95	61.01	3,244,569	-0.51(-0.83%)
Dec 14, 2006	61.20	61.99	61.06	61.52	3,113,842	+0.14(+0.22%)
Dec 13, 2006	61.56	61.77	61.09	61.38	2,515,335	+0.52(+0.85%)
Dec 12, 2006	60.60	61.44	60.56	60.86	3,506,526	-0.07(-0.12%)
Dec 11, 2006	60.67	61.20	60.56	60.93	4,058,318	+0.27(+0.45%)
Dec 08, 2006	60.92	60.98	60.32	60.66	3,671,787	-0.30(-0.50%)
Dec 07, 2006	61.76	62.39	60.92	60.97	5,178,854	-0.81(-1.31%)
Dec 06, 2006	61.92	62.02	60.97	61.78	5,233,857	-0.27(-0.44%)
Dec 05, 2006	62.12	62.24	61.40	62.05	6,945,366	-0.19(-0.31%)
Dec 04, 2006	62.11	62.70	62.07	62.24	4,353,929	+0.41(+0.67%)
Dec 01, 2006	61.44	62.21	61.32	61.83	3,493,843	-0.19(-0.31%)
Nov 30, 2006	61.95	62.11	61.24	62.02	9,325,705	+0.45(+0.72%)
Nov 29, 2006	61.30	62.11	60.89	61.57	6,314,083	+1.52(+2.53%)
Nov 28, 2006	59.34	60.12	59.12	60.05	4,069,996	+0.18(+0.31%)
Nov 27, 2006	60.24	60.24	59.25	59.87	4,105,284	-0.18(-0.29%)
Nov 24, 2006	59.76	60.16	59.62	60.04	704,620	-0.18(-0.29%)
Nov 22, 2006	60.08	60.22	59.73	60.22	2,032,738	+0.51(+0.85%)
Nov 21, 2006	59.80	60.24	59.53	59.71	2,101,178	+0.01(+0.01%)
Nov 20, 2006	60.12	60.64	59.64	59.70	2,365,772	-0.42(-0.70%)
Nov 17, 2006	59.88	60.57	58.93	60.12	4,042,369	-0.08(-0.13%)
Nov 16, 2006	61.47	61.73	59.90	60.20	5,058,299	-1.19(-1.93%)
Nov 15, 2006	61.32	61.52	60.93	61.39	2,905,508	+0.03(+0.05%)
Nov 14, 2006	61.71	61.93	60.78	61.36	2,931,628	-0.36(-0.58%)
Nov 13, 2006	61.71	62.33	61.56	61.71	1,485,216	-0.02(-0.03%)
Nov 10, 2006	61.05	61.83	61.04	61.73	2,184,311	+0.88(+1.44%)
Nov 09, 2006	61.91	61.98	60.70	60.85	3,553,869	-0.86(-1.39%)
Nov 08, 2006	61.52	61.76	61.09	61.71	1,596,604	-0.06(-0.09%)
Nov 07, 2006	62.51	62.82	61.68	61.77	2,513,829	-0.88(-1.41%)
Nov 06, 2006	61.36	62.73	61.23	62.65	3,036,737	+1.69(+2.77%)
Nov 03, 2006	61.71	62.14	60.80	60.97	2,768,502	-0.08(-0.13%)
Nov 02, 2006	61.20	61.47	60.36	61.05	2,880,643	-0.16(-0.26%)