Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.35	43.53	40.41	40.75	12,396,157	+1.06(+2.68%)
Nov 29, 2007	40.76	40.76	39.19	39.68	5,480,278	-1.29(-3.15%)
Nov 28, 2007	38.45	41.02	38.41	40.98	8,775,002	+3.39(+9.03%)
Nov 27, 2007	37.87	38.28	36.62	37.58	7,896,563	-0.02(-0.06%)
Nov 26, 2007	39.80	39.82	37.52	37.60	6,732,584	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,326,246	+1.73(+4.54%)
Nov 21, 2007	38.38	39.24	37.32	38.07	8,514,575	-0.71(-1.83%)
Nov 20, 2007	39.36	39.59	37.62	38.78	11,085,472	-0.58(-1.48%)
Nov 19, 2007	40.21	40.45	38.48	39.36	7,870,507	-1.18(-2.92%)
Nov 16, 2007	40.63	41.25	39.79	40.55	6,545,390	+0.20(+0.49%)
Nov 15, 2007	42.01	42.01	40.13	40.35	9,304,023	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.64	42.33	8,128,226	-1.18(-2.72%)
Nov 13, 2007	41.92	43.60	41.73	43.51	7,543,710	+2.03(+4.90%)
Nov 12, 2007	40.66	42.79	40.13	41.48	9,227,028	+0.01(+0.02%)
Nov 09, 2007	39.17	42.62	38.48	41.47	14,967,986	+1.04(+2.57%)
Nov 08, 2007	38.89	41.37	38.55	40.43	20,068,540	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.25	38.38	24,591,834	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.45	12,210,706	-0.81(-1.75%)
Nov 05, 2007	45.86	46.88	45.09	46.26	5,800,899	-0.49(-1.05%)
Nov 02, 2007	47.77	47.99	45.94	46.75	10,131,081	-0.86(-1.80%)