Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	58.96	59.83	57.93	58.88	5,569,589	-0.08(-0.13%)
Feb 27, 2007	60.77	61.07	58.33	58.96	6,258,871	-2.44(-3.97%)
Feb 26, 2007	61.54	62.02	60.79	61.40	4,241,399	-0.12(-0.20%)
Feb 23, 2007	63.01	63.01	61.08	61.52	4,474,248	-1.40(-2.22%)
Feb 22, 2007	63.02	63.03	62.58	62.92	3,415,927	+0.02(+0.02%)
Feb 21, 2007	62.30	62.99	62.09	62.90	4,639,471	+0.11(+0.17%)
Feb 20, 2007	62.54	62.98	62.37	62.80	2,387,696	+0.06(+0.10%)
Feb 16, 2007	62.76	63.01	62.45	62.74	4,444,421	-0.21(-0.34%)
Feb 15, 2007	62.67	63.06	62.11	62.95	4,090,950	+0.37(+0.59%)
Feb 14, 2007	62.76	63.16	62.44	62.58	3,491,674	+0.07(+0.11%)
Feb 13, 2007	62.38	63.00	62.30	62.51	2,888,141	+0.21(+0.34%)
Feb 12, 2007	62.37	62.81	61.75	62.30	3,481,083	-0.39(-0.62%)
Feb 09, 2007	63.22	63.54	62.15	62.69	3,528,954	-0.59(-0.93%)
Feb 08, 2007	63.48	63.58	61.93	63.28	4,531,939	-0.63(-0.99%)
Feb 07, 2007	63.22	64.09	62.51	63.91	4,137,652	+0.70(+1.11%)
Feb 06, 2007	62.38	63.33	62.23	63.21	5,426,998	+0.80(+1.29%)
Feb 05, 2007	61.59	62.58	61.36	62.41	4,590,676	+0.63(+1.03%)
Feb 02, 2007	61.13	62.11	60.90	61.77	6,812,625	+0.83(+1.37%)
Feb 01, 2007	61.46	61.48	60.73	60.94	3,662,520	-0.52(-0.85%)
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%)