Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	57.61	58.10	57.38	57.68	2,713,650	-0.15(-0.25%)
Mar 29, 2007	58.15	58.33	57.48	57.82	2,302,325	+0.12(+0.21%)
Mar 28, 2007	58.26	58.26	57.34	57.70	4,659,952	-0.88(-1.50%)
Mar 27, 2007	58.81	59.04	58.50	58.58	4,082,054	-0.61(-1.03%)
Mar 26, 2007	59.56	59.80	58.57	59.19	3,982,096	-0.34(-0.58%)
Mar 23, 2007	59.43	59.75	59.21	59.53	3,474,979	+0.10(+0.17%)
Mar 22, 2007	59.54	60.27	58.91	59.43	2,902,052	-0.24(-0.40%)
Mar 21, 2007	58.19	60.27	58.03	59.67	4,628,683	+1.42(+2.44%)
Mar 20, 2007	57.81	58.31	57.52	58.25	3,259,232	+0.44(+0.75%)
Mar 19, 2007	57.45	58.00	57.03	57.81	4,973,695	+0.53(+0.92%)
Mar 16, 2007	58.37	58.49	57.02	57.29	4,706,006	-0.76(-1.32%)
Mar 15, 2007	57.48	58.59	57.32	58.05	3,547,217	+0.57(+0.98%)
Mar 14, 2007	57.14	57.71	56.12	57.48	6,086,709	+0.35(+0.62%)
Mar 13, 2007	58.23	58.08	56.98	57.13	5,811,824	-1.09(-1.88%)
Mar 12, 2007	58.29	58.78	58.16	58.23	2,637,111	-0.63(-1.06%)
Mar 09, 2007	59.04	59.26	58.24	58.85	4,519,435	+0.27(+0.46%)
Mar 08, 2007	57.79	59.12	57.71	58.59	5,005,357	+1.41(+2.46%)
Mar 07, 2007	57.79	57.97	57.16	57.18	3,576,507	-0.80(-1.38%)
Mar 06, 2007	58.09	58.32	57.09	57.98	3,535,294	+1.14(+2.00%)
Mar 05, 2007	58.09	59.04	56.75	56.84	6,232,721	-1.84(-3.14%)
Mar 02, 2007	58.55	59.18	58.20	58.68	4,233,822	-0.28(-0.48%)
Mar 01, 2007	57.59	59.20	57.32	58.97	4,630,482	+0.09(+0.16%)
Feb 28, 2007	58.95	59.82	57.92	58.88	5,570,303	-0.08(-0.13%)
Feb 27, 2007	60.76	61.06	58.33	58.95	6,259,673	-2.44(-3.97%)
Feb 26, 2007	61.54	62.02	60.78	61.39	4,241,942	-0.12(-0.20%)
Feb 23, 2007	63.00	63.00	61.08	61.51	4,474,821	-1.40(-2.22%)
Feb 22, 2007	63.01	63.02	62.58	62.91	3,416,365	+0.02(+0.02%)
Feb 21, 2007	62.29	62.98	62.09	62.90	4,640,065	+0.11(+0.17%)
Feb 20, 2007	62.54	62.97	62.36	62.79	2,388,001	+0.06(+0.10%)
Feb 16, 2007	62.75	63.00	62.45	62.73	4,444,990	-0.21(-0.34%)
Feb 15, 2007	62.67	63.06	62.10	62.94	4,091,474	+0.37(+0.59%)
Feb 14, 2007	62.75	63.16	62.43	62.58	3,492,121	+0.07(+0.11%)
Feb 13, 2007	62.37	63.00	62.29	62.51	2,888,511	+0.21(+0.34%)
Feb 12, 2007	62.36	62.80	61.74	62.29	3,481,529	-0.39(-0.62%)
Feb 09, 2007	63.21	63.53	62.14	62.68	3,529,406	-0.59(-0.93%)
Feb 08, 2007	63.47	63.58	61.92	63.27	4,532,519	-0.63(-0.99%)
Feb 07, 2007	63.21	64.08	62.51	63.90	4,138,182	+0.70(+1.11%)
Feb 06, 2007	62.37	63.32	62.22	63.20	5,427,692	+0.80(+1.29%)
Feb 05, 2007	61.58	62.57	61.35	62.40	4,591,264	+0.63(+1.03%)
Feb 02, 2007	61.12	62.10	60.89	61.76	6,813,497	+0.83(+1.37%)
Feb 01, 2007	61.45	61.47	60.73	60.93	3,662,989	-0.52(-0.85%)
Jan 31, 2007	60.99	61.70	60.36	61.45	3,920,211	+0.19(+0.31%)
Jan 30, 2007	60.21	61.45	59.81	61.26	4,424,057	+1.07(+1.78%)
Jan 29, 2007	60.61	60.76	59.79	60.19	2,722,808	-0.55(-0.91%)
Jan 26, 2007	60.76	60.99	60.27	60.74	3,553,088	+0.60(+1.00%)
Jan 25, 2007	61.33	61.45	59.85	60.14	4,386,245	-1.19(-1.94%)
Jan 24, 2007	61.15	61.36	60.79	61.33	3,490,156	+0.15(+0.24%)
Jan 23, 2007	60.66	61.21	60.45	61.18	5,004,964	+0.81(+1.34%)
Jan 22, 2007	60.21	60.92	59.91	60.37	5,201,871	+0.08(+0.14%)
Jan 19, 2007	59.16	60.38	58.77	60.29	9,547,035	+2.34(+4.04%)
Jan 18, 2007	59.08	59.27	57.76	57.95	4,309,445	-0.54(-0.93%)
Jan 17, 2007	58.21	58.96	58.00	58.49	3,774,460	+0.26(+0.45%)
Jan 16, 2007	58.88	58.88	58.05	58.23	4,771,555	-0.63(-1.08%)
Jan 12, 2007	58.08	59.02	58.07	58.87	3,689,025	+0.79(+1.36%)
Jan 11, 2007	57.86	58.16	57.67	58.08	4,179,918	+0.22(+0.38%)
Jan 10, 2007	58.46	58.49	57.55	57.86	3,715,061	-0.71(-1.21%)
Jan 09, 2007	59.37	59.39	58.32	58.57	2,733,929	-0.61(-1.03%)
Jan 08, 2007	59.04	59.21	58.46	59.18	2,641,429	+0.21(+0.35%)
Jan 05, 2007	58.98	59.23	58.47	58.98	2,831,140	+0.00(+0.00%)
Jan 04, 2007	59.21	59.40	58.57	58.98	1,912,023	-0.07(-0.12%)