Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	65.66	66.05	65.13	65.48	3,601,775	-0.18(-0.27%)
May 30, 2007	65.47	65.73	64.30	65.66	2,838,635	+0.19(+0.29%)
May 29, 2007	64.67	65.62	64.45	65.47	3,056,532	+0.81(+1.26%)
May 25, 2007	64.51	64.74	63.94	64.66	2,169,521	+0.18(+0.28%)
May 24, 2007	65.78	65.86	64.39	64.48	4,062,820	-0.99(-1.52%)
May 23, 2007	64.56	65.78	64.56	65.47	5,311,394	+0.94(+1.46%)
May 22, 2007	64.28	64.82	63.65	64.53	2,354,736	+0.57(+0.90%)
May 21, 2007	63.37	64.11	63.25	63.95	2,621,603	+0.39(+0.62%)
May 18, 2007	63.09	63.69	63.09	63.56	3,003,409	+0.46(+0.73%)
May 17, 2007	63.18	63.43	62.96	63.10	3,698,396	-0.08(-0.13%)
May 16, 2007	63.58	63.58	62.97	63.18	3,512,222	+0.16(+0.25%)
May 15, 2007	63.26	63.87	62.90	63.02	3,949,513	-0.24(-0.38%)
May 14, 2007	63.36	63.44	62.65	63.26	3,378,548	-0.10(-0.16%)
May 11, 2007	62.99	63.44	62.75	63.36	3,553,039	+0.86(+1.38%)
May 10, 2007	62.13	63.40	61.42	62.50	6,311,636	+0.69(+1.12%)
May 09, 2007	61.72	62.23	61.46	61.81	2,371,292	-0.07(-0.11%)
May 08, 2007	61.14	62.01	60.96	61.88	2,953,991	+0.07(+0.11%)
May 07, 2007	61.14	61.83	61.01	61.81	3,606,548	+0.72(+1.18%)
May 04, 2007	61.47	61.54	60.84	61.09	3,043,470	-0.06(-0.09%)
May 03, 2007	60.86	61.34	60.68	61.14	2,522,741	+0.29(+0.47%)
May 02, 2007	60.69	61.04	60.37	60.86	4,253,875	+0.34(+0.56%)
May 01, 2007	60.96	61.10	60.08	60.52	4,758,027	-0.43(-0.70%)
Apr 30, 2007	61.55	62.10	60.91	60.95	4,334,951	-0.53(-0.87%)
Apr 27, 2007	61.34	61.87	60.63	61.48	5,064,517	-0.48(-0.77%)
Apr 26, 2007	60.36	62.32	60.33	61.96	7,539,569	+1.26(+2.08%)
Apr 25, 2007	59.71	60.82	59.32	60.69	7,229,181	+1.63(+2.75%)
Apr 24, 2007	58.09	59.08	57.89	59.07	7,693,104	+1.40(+2.43%)
Apr 23, 2007	59.46	59.46	57.65	57.66	11,385,233	-2.08(-3.49%)
Apr 20, 2007	60.36	61.05	58.74	59.75	18,946,302	-3.73(-5.87%)
Apr 19, 2007	63.20	64.14	62.88	63.48	5,092,064	-0.28(-0.44%)
Apr 18, 2007	63.30	64.17	62.79	63.75	4,371,940	+0.46(+0.73%)
Apr 17, 2007	63.03	63.52	62.48	63.30	4,451,676	+0.66(+1.06%)
Apr 16, 2007	61.86	63.11	61.76	62.63	3,675,003	+1.03(+1.67%)
Apr 13, 2007	60.65	61.64	60.64	61.60	4,612,477	+1.01(+1.67%)
Apr 12, 2007	60.33	60.72	60.12	60.59	2,998,775	-0.07(-0.12%)
Apr 11, 2007	60.60	61.10	60.46	60.67	3,985,642	-0.07(-0.12%)
Apr 10, 2007	60.27	60.87	60.02	60.74	2,989,884	+0.48(+0.79%)
Apr 09, 2007	60.25	60.48	59.96	60.27	2,536,629	+0.06(+0.10%)
Apr 05, 2007	60.13	60.31	59.48	60.21	5,507,465	+0.07(+0.11%)
Apr 04, 2007	61.12	61.17	59.98	60.14	5,448,025	-0.89(-1.45%)
Apr 03, 2007	60.71	61.68	60.53	61.03	5,084,229	+0.65(+1.07%)
Apr 02, 2007	61.74	61.74	60.26	60.38	30,906,608	-1.55(-2.50%)
Mar 30, 2007	61.86	62.39	61.61	61.93	2,527,128	-0.16(-0.25%)
Mar 29, 2007	62.44	62.63	61.72	62.09	2,144,075	+0.13(+0.21%)
Mar 28, 2007	62.56	62.56	61.57	61.96	4,339,652	-0.94(-1.50%)
Mar 27, 2007	63.15	63.40	62.82	62.90	3,801,475	-0.66(-1.03%)
Mar 26, 2007	63.96	64.21	62.89	63.56	3,708,387	-0.37(-0.58%)
Mar 23, 2007	63.82	64.16	63.58	63.93	3,236,127	+0.11(+0.17%)
Mar 22, 2007	63.94	64.71	63.25	63.82	2,702,580	-0.25(-0.40%)
Mar 21, 2007	62.48	64.72	62.31	64.07	4,310,531	+1.53(+2.44%)
Mar 20, 2007	62.07	62.61	61.76	62.55	3,035,209	+0.47(+0.75%)
Mar 19, 2007	61.69	62.28	61.24	62.08	4,631,829	+0.57(+0.92%)
Mar 16, 2007	62.68	62.80	61.23	61.51	4,382,540	-0.82(-1.32%)
Mar 15, 2007	61.73	62.91	61.56	62.33	3,303,400	+0.61(+0.98%)
Mar 14, 2007	61.36	61.97	60.27	61.73	5,668,340	+0.38(+0.62%)
Mar 13, 2007	62.52	62.37	61.19	61.35	5,412,350	-1.17(-1.88%)
Mar 12, 2007	62.59	63.11	62.46	62.52	2,455,850	-0.67(-1.06%)
Mar 09, 2007	63.40	63.63	62.54	63.20	4,208,793	+0.29(+0.46%)
Mar 08, 2007	62.06	63.48	61.97	62.91	4,661,315	+1.51(+2.46%)
Mar 07, 2007	62.06	62.25	61.38	61.40	3,330,677	-0.86(-1.38%)
Mar 06, 2007	62.38	62.62	61.30	62.26	3,292,296	+1.22(+2.00%)
Mar 05, 2007	62.38	63.39	60.94	61.04	5,804,316	-1.98(-3.14%)
Mar 02, 2007	62.87	63.55	62.50	63.02	3,942,812	-0.30(-0.48%)