Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	33.44	34.37	33.19	33.74	0	+0.00(+0.00%)
Aug 28, 2008	32.88	33.91	32.50	33.74	10,128,165	+1.18(+3.64%)
Aug 27, 2008	31.93	32.67	31.42	32.55	5,256,469	+0.58(+1.82%)
Aug 26, 2008	31.74	32.22	31.16	31.97	9,001,199	+0.12(+0.38%)
Aug 25, 2008	31.81	32.41	31.60	31.85	7,691,317	-0.52(-1.61%)
Aug 22, 2008	32.63	32.71	31.14	32.37	0	+0.86(+2.74%)
Aug 21, 2008	30.57	31.70	30.38	31.51	8,554,507	-0.05(-0.17%)
Aug 20, 2008	30.99	31.67	29.97	31.56	10,233,969	+0.72(+2.33%)
Aug 19, 2008	31.33	31.38	30.24	30.84	10,861,378	-1.10(-3.45%)
Aug 18, 2008	33.34	33.60	31.77	31.94	10,472,686	-1.65(-4.91%)
Aug 15, 2008	32.16	33.62	32.16	33.59	0	+1.66(+5.19%)
Aug 14, 2008	30.79	32.35	30.66	31.93	9,464,598	+0.76(+2.43%)
Aug 13, 2008	32.45	32.48	30.95	31.18	13,967,632	-1.81(-5.49%)
Aug 12, 2008	34.69	35.12	32.65	32.99	14,590,173	-2.17(-6.17%)
Aug 11, 2008	32.97	35.98	32.76	35.16	17,811,150	+1.99(+6.02%)
Aug 08, 2008	31.64	33.65	31.01	33.16	22,069,394	+1.06(+3.31%)
Aug 07, 2008	33.15	34.52	31.38	32.10	24,454,256	-2.30(-6.69%)
Aug 06, 2008	33.71	35.11	32.89	34.40	17,446,302	-0.17(-0.49%)
Aug 05, 2008	31.27	34.90	31.18	34.57	18,163,300	+3.58(+11.54%)
Aug 04, 2008	31.48	31.82	30.12	30.99	9,463,795	-0.73(-2.31%)
Aug 01, 2008	32.32	32.43	30.88	31.73	11,738,479	-0.27(-0.84%)
Jul 31, 2008	31.24	32.90	30.90	31.99	12,882,005	-0.36(-1.11%)
Jul 30, 2008	32.27	33.87	31.00	32.35	23,404,782	+1.02(+3.27%)
Jul 29, 2008	31.33	31.34	28.20	31.33	13,351,883	+2.99(+10.54%)
Jul 28, 2008	29.81	30.57	28.21	28.34	10,919,894	-1.67(-5.58%)
Jul 25, 2008	30.68	30.95	29.04	30.01	15,622,841	-0.31(-1.01%)
Jul 24, 2008	33.20	33.44	29.96	30.32	18,212,498	-2.74(-8.28%)
Jul 23, 2008	32.10	35.30	31.10	33.06	22,643,322	+0.80(+2.49%)
Jul 22, 2008	30.33	32.33	29.20	32.25	28,384,630	+0.09(+0.29%)
Jul 21, 2008	32.61	34.13	31.91	32.16	18,828,890	-0.60(-1.84%)
Jul 18, 2008	32.13	32.83	31.02	32.77	22,505,266	+0.05(+0.16%)
Jul 17, 2008	29.66	33.81	29.66	32.71	45,000,740	+4.22(+14.81%)
Jul 16, 2008	26.38	28.73	25.45	28.49	24,644,304	+2.70(+10.46%)
Jul 15, 2008	26.47	27.41	23.56	25.80	40,386,968	-1.49(-5.46%)
Jul 14, 2008	30.14	30.18	27.15	27.29	19,391,374	-2.19(-7.42%)
Jul 11, 2008	30.02	31.26	28.75	29.47	19,598,222	-1.37(-4.44%)
Jul 10, 2008	29.89	31.47	29.45	30.84	15,952,966	+0.73(+2.41%)
Jul 09, 2008	31.61	32.02	30.05	30.11	15,818,086	-1.27(-4.04%)
Jul 08, 2008	28.20	31.54	27.92	31.38	20,718,542	+2.85(+9.99%)
Jul 07, 2008	29.89	30.41	27.57	28.53	16,871,974	-0.85(-2.89%)
Jul 04, 2008	30.04	30.48	29.05	29.38	5,985,631	+0.00(+0.00%)
Jul 03, 2008	30.04	30.48	29.05	29.38	5,985,631	-0.34(-1.16%)
Jul 02, 2008	30.71	31.46	29.66	29.72	13,189,390	-0.96(-3.11%)
Jul 01, 2008	28.81	30.85	28.64	30.68	21,116,728	+1.63(+5.60%)
Jun 30, 2008	30.39	30.49	28.98	29.05	14,263,139	-0.23(-0.78%)
Jun 27, 2008	29.45	29.82	28.52	29.28	15,852,839	-0.26(-0.88%)
Jun 26, 2008	30.20	30.31	29.43	29.54	19,127,756	-1.90(-6.03%)
Jun 25, 2008	31.44	33.25	30.73	31.44	16,888,696	+0.11(+0.37%)
Jun 24, 2008	30.04	32.03	29.84	31.32	12,876,911	+1.12(+3.69%)
Jun 23, 2008	31.34	31.60	29.78	30.21	15,353,625	-1.05(-3.37%)
Jun 20, 2008	31.36	32.33	31.00	31.26	14,804,477	-0.75(-2.34%)
Jun 19, 2008	32.29	32.64	30.95	32.01	14,610,496	-0.37(-1.13%)
Jun 18, 2008	32.92	33.04	31.26	32.38	21,379,964	-1.15(-3.44%)
Jun 17, 2008	35.29	35.41	33.52	33.53	12,297,559	-1.35(-3.88%)
Jun 16, 2008	33.87	35.67	33.43	34.88	12,154,397	+0.78(+2.29%)
Jun 13, 2008	33.91	34.32	32.77	34.10	10,446,772	+0.81(+2.43%)
Jun 12, 2008	32.83	34.42	32.77	33.29	10,038,288	+0.79(+2.45%)
Jun 11, 2008	33.88	33.93	32.36	32.50	10,950,707	-1.19(-3.54%)
Jun 10, 2008	34.19	34.47	33.26	33.69	12,012,351	-0.28(-0.81%)
Jun 09, 2008	35.30	36.45	33.57	33.97	16,554,083	-1.31(-3.71%)
Jun 06, 2008	36.92	36.92	35.11	35.27	14,563,587	-2.65(-6.99%)
Jun 05, 2008	36.34	38.14	36.10	37.93	13,667,853	+1.86(+5.17%)
Jun 04, 2008	35.56	37.31	35.50	36.06	11,125,638	+0.23(+0.64%)
Jun 03, 2008	36.02	36.52	35.14	35.83	11,524,710	+0.24(+0.69%)