Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	56.09	56.30	55.59	55.88	2,604,331	-0.21(-0.38%)
Aug 30, 2006	55.19	56.56	55.05	56.09	4,669,690	+1.05(+1.90%)
Aug 29, 2006	54.07	55.19	53.98	55.05	4,133,335	+0.79(+1.45%)
Aug 28, 2006	53.62	54.37	53.13	54.26	4,131,242	+0.84(+1.57%)
Aug 25, 2006	54.16	54.20	52.97	53.42	4,459,596	-0.86(-1.58%)
Aug 24, 2006	54.92	55.24	54.16	54.27	2,341,255	-0.72(-1.31%)
Aug 23, 2006	55.19	55.79	54.79	54.99	2,605,639	-0.12(-0.22%)
Aug 22, 2006	55.80	55.93	55.03	55.11	3,190,658	-0.74(-1.33%)
Aug 21, 2006	56.60	56.79	55.86	55.86	1,990,662	-0.93(-1.64%)
Aug 18, 2006	57.48	57.48	56.53	56.79	2,076,479	-0.55(-0.96%)
Aug 17, 2006	56.90	57.48	56.81	57.34	2,748,100	+0.44(+0.78%)
Aug 16, 2006	57.10	57.32	56.31	56.90	2,898,672	+0.41(+0.72%)
Aug 15, 2006	56.18	56.72	56.09	56.49	2,998,748	+0.78(+1.40%)
Aug 14, 2006	55.20	56.04	55.04	55.71	5,048,802	+0.81(+1.48%)
Aug 11, 2006	56.26	56.49	54.86	54.90	6,592,065	-1.21(-2.15%)
Aug 10, 2006	57.07	57.07	56.05	56.11	5,036,897	-0.96(-1.69%)
Aug 09, 2006	59.19	59.53	57.03	57.07	3,885,827	-2.01(-3.40%)
Aug 08, 2006	59.88	60.05	58.72	59.08	3,288,772	-0.88(-1.47%)
Aug 07, 2006	60.05	60.34	59.28	59.96	2,609,302	-0.54(-0.90%)
Aug 04, 2006	62.30	62.87	60.34	60.50	3,805,112	-1.22(-1.98%)
Aug 03, 2006	60.76	61.73	60.35	61.73	4,004,610	+0.97(+1.60%)
Aug 02, 2006	60.50	60.89	60.27	60.76	2,890,169	+0.60(+0.99%)