Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	33.44	34.38	33.20	33.74	0	+0.00(+0.00%)
Aug 28, 2008	32.89	33.91	32.50	33.74	10,126,868	+1.18(+3.64%)
Aug 27, 2008	31.93	32.67	31.43	32.56	5,255,796	+0.58(+1.82%)
Aug 26, 2008	31.75	32.22	31.17	31.98	9,000,046	+0.12(+0.38%)
Aug 25, 2008	31.82	32.42	31.60	31.85	7,690,332	-0.52(-1.61%)
Aug 22, 2008	32.63	32.72	31.14	32.37	0	+0.86(+2.74%)
Aug 21, 2008	30.58	31.71	30.39	31.51	8,553,412	-0.05(-0.17%)
Aug 20, 2008	31.00	31.67	29.97	31.56	10,232,658	+0.72(+2.33%)
Aug 19, 2008	31.33	31.39	30.24	30.84	10,859,987	-1.10(-3.45%)
Aug 18, 2008	33.34	33.60	31.77	31.95	10,471,345	-1.65(-4.91%)
Aug 15, 2008	32.17	33.63	32.17	33.60	0	+1.66(+5.19%)
Aug 14, 2008	30.79	32.35	30.66	31.94	9,463,386	+0.76(+2.43%)
Aug 13, 2008	32.46	32.49	30.96	31.18	13,965,844	-1.81(-5.49%)
Aug 12, 2008	34.70	35.13	32.66	32.99	14,588,305	-2.17(-6.17%)
Aug 11, 2008	32.97	35.99	32.76	35.16	17,808,868	+2.00(+6.02%)
Aug 08, 2008	31.65	33.65	31.01	33.17	22,066,570	+1.06(+3.31%)
Aug 07, 2008	33.15	34.53	31.39	32.11	24,451,126	-2.30(-6.69%)
Aug 06, 2008	33.71	35.11	32.89	34.41	17,444,068	-0.17(-0.49%)
Aug 05, 2008	31.27	34.90	31.19	34.57	18,160,974	+3.58(+11.54%)
Aug 04, 2008	31.49	31.82	30.13	31.00	9,462,583	-0.73(-2.31%)
Aug 01, 2008	32.32	32.43	30.88	31.73	11,736,976	-0.27(-0.84%)
Jul 31, 2008	31.24	32.90	30.91	32.00	12,880,356	-0.36(-1.11%)
Jul 30, 2008	32.27	33.88	31.00	32.36	23,401,784	+1.02(+3.27%)
Jul 29, 2008	31.33	31.35	28.20	31.33	13,350,174	+2.99(+10.54%)
Jul 28, 2008	29.81	30.57	28.21	28.34	10,918,496	-1.67(-5.58%)
Jul 25, 2008	30.68	30.95	29.05	30.02	15,620,841	-0.31(-1.01%)
Jul 24, 2008	33.21	33.44	29.97	30.32	18,210,168	-2.74(-8.28%)
Jul 23, 2008	32.11	35.30	31.10	33.06	22,640,422	+0.80(+2.49%)
Jul 22, 2008	30.33	32.34	29.20	32.26	28,380,996	+0.09(+0.29%)
Jul 21, 2008	32.61	34.13	31.91	32.17	18,826,478	-0.60(-1.84%)
Jul 18, 2008	32.14	32.83	31.02	32.77	22,502,386	+0.05(+0.16%)
Jul 17, 2008	29.66	33.82	29.66	32.72	44,994,980	+4.22(+14.81%)
Jul 16, 2008	26.39	28.73	25.46	28.50	24,641,150	+2.70(+10.46%)
Jul 15, 2008	26.47	27.41	23.56	25.80	40,381,796	-1.49(-5.46%)
Jul 14, 2008	30.14	30.19	27.15	27.29	19,388,892	-2.19(-7.42%)
Jul 11, 2008	30.03	31.26	28.75	29.48	19,595,712	-1.37(-4.44%)
Jul 10, 2008	29.89	31.48	29.45	30.84	15,950,923	+0.73(+2.41%)
Jul 09, 2008	31.62	32.02	30.06	30.12	15,816,061	-1.27(-4.04%)
Jul 08, 2008	28.21	31.54	27.92	31.39	20,715,890	+2.85(+9.99%)
Jul 07, 2008	29.89	30.42	27.57	28.54	16,869,814	-0.85(-2.89%)
Jul 04, 2008	30.04	30.48	29.06	29.38	5,984,864	+0.00(+0.00%)
Jul 03, 2008	30.04	30.48	29.06	29.38	5,984,864	-0.34(-1.16%)
Jul 02, 2008	30.71	31.46	29.66	29.73	13,187,701	-0.96(-3.11%)
Jul 01, 2008	28.82	30.85	28.64	30.68	21,114,024	+1.63(+5.60%)
Jun 30, 2008	30.39	30.49	28.98	29.06	14,261,313	-0.23(-0.78%)
Jun 27, 2008	29.45	29.82	28.52	29.28	15,850,809	-0.26(-0.88%)
Jun 26, 2008	30.20	30.32	29.43	29.54	19,125,306	-1.90(-6.03%)
Jun 25, 2008	31.45	33.25	30.74	31.44	16,886,534	+0.11(+0.37%)
Jun 24, 2008	30.04	32.04	29.84	31.33	12,875,263	+1.12(+3.69%)
Jun 23, 2008	31.34	31.61	29.78	30.21	15,351,659	-1.05(-3.37%)
Jun 20, 2008	31.36	32.33	31.00	31.26	14,802,582	-0.75(-2.34%)
Jun 19, 2008	32.30	32.64	30.96	32.01	14,608,625	-0.37(-1.13%)
Jun 18, 2008	32.92	33.05	31.26	32.38	21,377,228	-1.15(-3.44%)
Jun 17, 2008	35.29	35.42	33.53	33.54	12,295,985	-1.35(-3.88%)
Jun 16, 2008	33.88	35.68	33.44	34.89	12,152,841	+0.78(+2.29%)
Jun 13, 2008	33.92	34.32	32.77	34.11	10,445,434	+0.81(+2.43%)
Jun 12, 2008	32.83	34.42	32.78	33.30	10,037,002	+0.79(+2.45%)
Jun 11, 2008	33.89	33.93	32.37	32.50	10,949,305	-1.19(-3.54%)
Jun 10, 2008	34.19	34.48	33.26	33.70	12,010,813	-0.28(-0.81%)
Jun 09, 2008	35.31	36.46	33.57	33.97	16,551,964	-1.31(-3.71%)
Jun 06, 2008	36.92	36.92	35.11	35.28	14,561,723	-2.65(-6.99%)
Jun 05, 2008	36.35	38.14	36.10	37.93	13,666,103	+1.87(+5.17%)
Jun 04, 2008	35.57	37.32	35.51	36.07	11,124,214	+0.23(+0.64%)
Jun 03, 2008	36.03	36.52	35.14	35.84	11,523,235	+0.24(+0.69%)