Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	77.13	78.27	75.78	77.03	4,257,500	-0.10(-0.13%)
Feb 27, 2007	79.50	79.89	76.31	77.13	4,784,400	-3.19(-3.97%)
Feb 26, 2007	80.51	81.14	79.52	80.32	3,242,206	-0.16(-0.20%)
Feb 23, 2007	82.43	82.43	79.91	80.48	3,420,200	-1.83(-2.22%)
Feb 22, 2007	82.44	82.45	81.87	82.31	2,611,200	+0.02(+0.02%)
Feb 21, 2007	81.50	82.40	81.23	82.29	3,546,500	+0.14(+0.17%)
Feb 20, 2007	81.82	82.39	81.59	82.15	1,825,200	+0.08(+0.10%)
Feb 16, 2007	82.10	82.43	81.70	82.07	3,397,400	-0.28(-0.34%)
Feb 15, 2007	81.99	82.50	81.25	82.35	3,127,200	+0.48(+0.59%)
Feb 14, 2007	82.10	82.63	81.68	81.87	2,669,102	+0.09(+0.11%)
Feb 13, 2007	81.60	82.42	81.50	81.78	2,207,750	+0.28(+0.34%)
Feb 12, 2007	81.59	82.17	80.78	81.50	2,661,006	-0.51(-0.62%)
Feb 09, 2007	82.70	83.12	81.30	82.01	2,697,600	-0.77(-0.93%)
Feb 08, 2007	83.04	83.18	81.01	82.78	3,464,300	-0.83(-0.99%)
Feb 07, 2007	82.70	83.84	81.78	83.61	3,162,900	+0.92(+1.11%)
Feb 06, 2007	81.60	82.85	81.41	82.69	4,148,500	+1.05(+1.29%)
Feb 05, 2007	80.57	81.86	80.27	81.64	3,509,200	+0.83(+1.03%)
Feb 02, 2007	79.97	81.25	79.67	80.81	5,207,700	+1.09(+1.37%)
Feb 01, 2007	80.40	80.43	79.45	79.72	2,799,700	-0.68(-0.85%)
Jan 31, 2007	79.80	80.73	78.97	80.40	2,996,300	+0.25(+0.31%)
Jan 30, 2007	78.77	80.40	78.25	80.15	3,381,400	+1.40(+1.78%)
Jan 29, 2007	79.30	79.49	78.23	78.75	2,081,100	-0.72(-0.91%)
Jan 26, 2007	79.50	79.80	78.85	79.47	2,715,700	+0.79(+1.00%)
Jan 25, 2007	80.24	80.40	78.31	78.68	3,352,500	-1.56(-1.94%)
Jan 24, 2007	80.00	80.28	79.53	80.24	2,667,600	+0.19(+0.24%)
Jan 23, 2007	79.37	80.09	79.09	80.05	3,825,400	+1.06(+1.34%)
Jan 22, 2007	78.78	79.71	78.38	78.99	3,975,900	+0.11(+0.14%)
Jan 19, 2007	77.40	79.00	76.89	78.88	7,297,000	+3.06(+4.04%)
Jan 18, 2007	77.30	77.55	75.57	75.82	3,293,800	-0.71(-0.93%)
Jan 17, 2007	76.16	77.14	75.89	76.53	2,884,900	+0.34(+0.45%)
Jan 16, 2007	77.03	77.04	75.95	76.19	3,647,000	-0.83(-1.08%)
Jan 12, 2007	75.99	77.22	75.97	77.02	2,819,600	+1.03(+1.36%)
Jan 11, 2007	75.70	76.10	75.45	75.99	3,194,800	+0.29(+0.38%)
Jan 10, 2007	76.49	76.53	75.30	75.70	2,839,500	-0.93(-1.21%)
Jan 09, 2007	77.68	77.70	76.30	76.63	2,089,600	-0.80(-1.03%)
Jan 08, 2007	77.24	77.47	76.49	77.43	2,018,900	+0.27(+0.35%)
Jan 05, 2007	77.16	77.50	76.50	77.16	2,163,900	+0.00(+0.00%)
Jan 04, 2007	77.47	77.72	76.63	77.16	1,461,400	-0.09(-0.12%)
Jan 03, 2007	77.07	77.75	76.62	77.25	3,047,000	+0.43(+0.56%)
Dec 29, 2006	78.07	78.20	76.82	76.82	1,859,400	-1.26(-1.61%)
Dec 28, 2006	78.00	78.25	77.77	78.08	1,967,300	-0.15(-0.19%)
Dec 27, 2006	78.03	78.34	77.38	78.23	1,797,900	+0.21(+0.27%)
Dec 26, 2006	77.15	78.30	77.00	78.02	1,882,100	+0.62(+0.80%)
Dec 22, 2006	77.53	77.53	76.66	77.40	1,372,900	-0.12(-0.15%)
Dec 21, 2006	77.36	77.94	77.16	77.52	2,431,800	+0.16(+0.21%)
Dec 20, 2006	76.52	77.40	76.51	77.36	1,717,900	+0.63(+0.82%)
Dec 19, 2006	77.00	77.69	76.50	76.73	2,377,400	-0.29(-0.38%)
Dec 18, 2006	76.51	77.34	76.50	77.02	2,471,300	+0.41(+0.54%)
Dec 15, 2006	77.50	77.75	76.54	76.61	2,583,700	-0.64(-0.83%)
Dec 14, 2006	76.85	77.85	76.68	77.25	2,479,600	+0.17(+0.22%)
Dec 13, 2006	77.30	77.57	76.71	77.08	2,003,000	+0.65(+0.85%)
Dec 12, 2006	76.10	77.16	76.05	76.43	2,792,300	-0.09(-0.12%)
Dec 11, 2006	76.19	76.85	76.05	76.52	3,231,700	+0.34(+0.45%)
Dec 08, 2006	76.50	76.58	75.75	76.18	2,923,900	-0.38(-0.50%)
Dec 07, 2006	77.56	78.35	76.50	76.56	4,124,000	-1.02(-1.31%)
Dec 06, 2006	77.76	77.89	76.56	77.58	4,167,800	-0.34(-0.44%)
Dec 05, 2006	78.01	78.16	77.11	77.92	5,530,700	-0.24(-0.31%)
Dec 04, 2006	78.00	78.74	77.95	78.16	3,467,100	+0.52(+0.67%)