Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	61.00	61.71	60.37	61.46	3,919,709	+0.19(+0.31%)
Jan 30, 2007	60.21	61.46	59.82	61.27	4,423,490	+1.07(+1.78%)
Jan 29, 2007	60.62	60.76	59.80	60.20	2,722,460	-0.55(-0.91%)
Jan 26, 2007	60.77	61.00	60.27	60.75	3,552,633	+0.60(+1.00%)
Jan 25, 2007	61.34	61.46	59.86	60.14	4,385,684	-1.19(-1.94%)
Jan 24, 2007	61.15	61.37	60.80	61.34	3,489,709	+0.15(+0.24%)
Jan 23, 2007	60.67	61.22	60.46	61.19	5,004,324	+0.81(+1.34%)
Jan 22, 2007	60.22	60.93	59.92	60.38	5,201,205	+0.08(+0.14%)
Jan 19, 2007	59.17	60.39	58.78	60.30	9,545,812	+2.34(+4.04%)
Jan 18, 2007	59.09	59.28	57.77	57.96	4,308,893	-0.54(-0.93%)
Jan 17, 2007	58.22	58.97	58.01	58.50	3,773,977	+0.26(+0.45%)
Jan 16, 2007	58.88	58.89	58.06	58.24	4,770,944	-0.63(-1.08%)
Jan 12, 2007	58.09	59.03	58.07	58.88	3,688,553	+0.79(+1.36%)
Jan 11, 2007	57.87	58.17	57.67	58.09	4,179,383	+0.22(+0.38%)
Jan 10, 2007	58.47	58.50	57.56	57.87	3,714,586	-0.71(-1.21%)
Jan 09, 2007	59.38	59.40	58.33	58.58	2,733,579	-0.61(-1.03%)
Jan 08, 2007	59.04	59.22	58.47	59.19	2,641,091	+0.21(+0.35%)
Jan 05, 2007	58.98	59.24	58.48	58.98	2,830,777	+0.00(+0.00%)
Jan 04, 2007	59.22	59.41	58.58	58.98	1,911,778	-0.07(-0.12%)
Jan 03, 2007	58.91	59.43	58.57	59.05	3,986,034	+0.33(+0.56%)
Dec 29, 2006	59.68	59.78	58.72	58.72	2,432,435	-0.96(-1.61%)
Dec 28, 2006	59.62	59.82	59.45	59.69	2,573,588	-0.11(-0.19%)
Dec 27, 2006	59.65	59.88	59.15	59.80	2,351,982	+0.16(+0.27%)
Dec 26, 2006	58.97	59.85	58.86	59.64	2,462,131	+0.47(+0.80%)
Dec 22, 2006	59.27	59.27	58.60	59.17	1,796,004	-0.09(-0.15%)
Dec 21, 2006	59.14	59.58	58.98	59.26	3,181,239	+0.12(+0.21%)
Dec 20, 2006	58.49	59.17	58.49	59.14	2,247,327	+0.48(+0.82%)
Dec 19, 2006	58.86	59.39	58.48	58.65	3,110,074	-0.22(-0.38%)
Dec 18, 2006	58.49	59.12	58.48	58.88	3,232,913	+0.31(+0.54%)
Dec 15, 2006	59.24	59.43	58.51	58.56	3,379,952	-0.49(-0.83%)
Dec 14, 2006	58.75	59.51	58.62	59.05	3,243,771	+0.13(+0.22%)
Dec 13, 2006	59.09	59.30	58.64	58.92	2,620,290	+0.50(+0.85%)
Dec 12, 2006	58.17	58.98	58.13	58.42	3,652,839	-0.07(-0.12%)
Dec 11, 2006	58.24	58.75	58.13	58.49	4,227,655	+0.26(+0.45%)
Dec 08, 2006	58.48	58.54	57.90	58.23	3,824,996	-0.29(-0.50%)
Dec 07, 2006	59.29	59.89	58.48	58.52	5,394,947	-0.78(-1.31%)
Dec 06, 2006	59.44	59.54	58.52	59.30	5,452,245	-0.26(-0.44%)
Dec 05, 2006	59.63	59.75	58.94	59.56	7,235,168	-0.18(-0.31%)
Dec 04, 2006	59.62	60.19	59.59	59.75	4,535,602	+0.40(+0.67%)
Dec 01, 2006	58.98	59.72	58.86	59.35	3,639,627	-0.18(-0.31%)
Nov 30, 2006	59.47	59.62	58.79	59.53	9,714,830	+0.43(+0.72%)
Nov 29, 2006	58.84	59.62	58.46	59.10	6,577,545	+1.46(+2.53%)
Nov 28, 2006	56.96	57.71	56.75	57.64	4,239,821	+0.18(+0.31%)
Nov 27, 2006	57.83	57.83	56.87	57.47	4,276,581	-0.17(-0.29%)
Nov 24, 2006	57.37	57.75	57.23	57.64	734,021	-0.17(-0.29%)
Nov 22, 2006	57.68	57.81	57.34	57.81	2,117,556	+0.49(+0.85%)
Nov 21, 2006	57.41	57.83	57.15	57.32	2,188,852	+0.01(+0.01%)
Nov 20, 2006	57.71	58.21	57.25	57.31	2,464,486	-0.41(-0.70%)
Nov 17, 2006	57.48	58.14	56.57	57.71	4,211,041	-0.08(-0.13%)
Nov 16, 2006	59.01	59.26	57.50	57.79	5,269,361	-1.14(-1.93%)
Nov 15, 2006	58.86	59.05	58.49	58.93	3,026,743	+0.03(+0.05%)
Nov 14, 2006	59.24	59.45	58.35	58.90	3,053,953	-0.34(-0.58%)
Nov 13, 2006	59.24	59.83	59.09	59.24	1,547,188	-0.02(-0.03%)
Nov 10, 2006	58.61	59.35	58.59	59.26	2,275,453	+0.84(+1.44%)
Nov 09, 2006	59.43	59.49	58.26	58.42	3,702,158	-0.83(-1.39%)
Nov 08, 2006	59.05	59.29	58.65	59.24	1,663,224	-0.05(-0.09%)
Nov 07, 2006	60.01	60.30	59.21	59.30	2,618,721	-0.85(-1.41%)
Nov 06, 2006	58.90	60.21	58.78	60.14	3,163,448	+1.62(+2.77%)
Nov 03, 2006	59.24	59.65	58.36	58.52	2,884,020	-0.08(-0.13%)
Nov 02, 2006	58.75	59.01	57.94	58.60	3,000,841	-0.15(-0.26%)