Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.05	51.20	50.49	50.78	3,146,311	-0.28(-0.55%)
Sep 27, 2007	51.22	51.77	50.83	51.06	2,833,001	+0.54(+1.06%)
Sep 26, 2007	50.45	50.90	49.85	50.53	3,601,938	+0.18(+0.36%)
Sep 25, 2007	50.76	50.76	49.36	50.34	6,255,601	-0.70(-1.36%)
Sep 24, 2007	52.58	52.78	51.01	51.04	5,940,822	-1.72(-3.26%)
Sep 21, 2007	53.15	53.25	52.11	52.76	7,348,195	-0.28(-0.53%)
Sep 20, 2007	54.26	54.24	53.00	53.04	4,830,182	-1.22(-2.24%)
Sep 19, 2007	53.51	55.37	53.33	54.26	6,319,048	+0.96(+1.79%)
Sep 18, 2007	49.87	53.62	49.90	53.30	7,938,840	+3.43(+6.88%)
Sep 17, 2007	49.74	50.37	49.13	49.87	4,409,885	-0.66(-1.32%)
Sep 14, 2007	50.25	50.72	49.53	50.54	3,733,986	-0.23(-0.45%)
Sep 13, 2007	49.79	50.91	49.79	50.77	4,453,840	+1.02(+2.06%)
Sep 12, 2007	48.75	50.20	48.25	49.74	4,814,637	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.16	48.98	4,447,663	+0.99(+2.05%)
Sep 10, 2007	48.16	48.56	47.55	48.00	5,214,549	+0.07(+0.14%)
Sep 07, 2007	48.17	48.61	47.53	47.93	7,067,590	-1.09(-2.21%)
Sep 06, 2007	48.08	49.11	48.08	49.01	3,949,143	+0.75(+1.55%)
Sep 05, 2007	48.77	48.84	47.85	48.27	5,222,790	-1.22(-2.46%)
Sep 04, 2007	49.41	49.92	49.19	49.48	4,236,420	+0.05(+0.11%)
Aug 31, 2007	50.11	50.45	49.10	49.43	3,980,539	+0.31(+0.64%)
Aug 30, 2007	49.18	49.76	48.92	49.11	5,215,072	-0.60(-1.21%)
Aug 29, 2007	49.07	49.95	47.98	49.72	6,264,758	+0.99(+2.02%)
Aug 28, 2007	49.76	49.91	48.49	48.73	8,402,984	-1.64(-3.26%)
Aug 27, 2007	50.38	50.64	49.76	50.38	2,746,530	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.13	50.70	3,868,428	-0.41(-0.79%)
Aug 23, 2007	51.45	51.77	50.34	51.10	5,305,206	-0.07(-0.13%)
Aug 22, 2007	53.36	53.36	50.60	51.17	7,916,078	-1.17(-2.23%)
Aug 21, 2007	51.47	53.24	50.58	52.34	10,622,621	+1.34(+2.62%)
Aug 20, 2007	52.55	53.11	50.00	51.00	7,176,116	-1.55(-2.95%)
Aug 17, 2007	51.98	53.21	49.69	52.55	11,099,802	+2.97(+6.00%)
Aug 16, 2007	48.18	50.36	45.48	49.58	15,523,264	+1.40(+2.90%)
Aug 15, 2007	50.59	51.19	47.71	48.18	13,011,723	-2.27(-4.50%)
Aug 14, 2007	52.59	52.65	49.87	50.45	7,995,497	-1.89(-3.61%)
Aug 13, 2007	52.82	54.11	52.06	52.34	4,588,714	-0.48(-0.91%)
Aug 10, 2007	51.28	53.00	50.68	52.82	6,712,412	+0.84(+1.62%)
Aug 09, 2007	52.74	54.61	51.84	51.98	9,395,390	-2.74(-5.01%)
Aug 08, 2007	53.98	56.41	53.69	54.72	8,164,186	+0.75(+1.39%)
Aug 07, 2007	52.87	54.69	52.36	53.98	6,850,445	+0.28(+0.51%)
Aug 06, 2007	51.70	53.70	50.00	53.70	9,908,675	+1.90(+3.66%)
Aug 03, 2007	52.77	54.43	51.61	51.80	12,860,189	-2.62(-4.82%)
Aug 02, 2007	53.70	55.37	53.58	54.43	6,464,732	+0.95(+1.77%)
Aug 01, 2007	53.89	54.96	52.08	53.48	14,404,760	-0.61(-1.13%)
Jul 31, 2007	56.93	57.46	53.96	54.09	11,507,242	-2.09(-3.71%)
Jul 30, 2007	55.82	56.82	55.12	56.18	5,643,828	+0.36(+0.64%)
Jul 27, 2007	55.78	57.19	55.70	55.82	5,858,830	-0.62(-1.10%)
Jul 26, 2007	56.47	56.78	55.20	56.44	8,225,048	-0.99(-1.72%)
Jul 25, 2007	58.17	58.59	56.48	57.42	6,685,986	-0.18(-0.32%)
Jul 24, 2007	58.50	58.65	57.39	57.61	6,278,924	-2.06(-3.45%)
Jul 23, 2007	59.66	60.11	59.36	59.66	3,522,020	+0.30(+0.50%)
Jul 20, 2007	59.23	60.24	58.49	59.36	10,139,794	+1.64(+2.85%)
Jul 19, 2007	59.69	59.69	57.09	57.72	8,664,056	-0.66(-1.14%)
Jul 18, 2007	58.10	58.62	57.58	58.39	6,432,487	-0.01(-0.01%)
Jul 17, 2007	58.26	59.07	57.95	58.39	4,194,516	+0.15(+0.25%)
Jul 16, 2007	57.38	58.96	57.38	58.25	4,124,212	+0.65(+1.13%)
Jul 13, 2007	57.68	58.03	57.35	57.60	3,449,155	-0.28(-0.48%)
Jul 12, 2007	57.47	58.25	57.05	57.87	5,660,377	+0.83(+1.45%)
Jul 11, 2007	58.29	58.39	56.65	57.05	10,765,693	-0.80(-1.39%)
Jul 10, 2007	59.62	59.75	57.66	57.85	7,284,748	-2.42(-4.02%)
Jul 09, 2007	59.84	60.56	59.75	60.27	2,725,998	+0.18(+0.31%)
Jul 06, 2007	59.65	60.31	59.50	60.09	2,539,339	+0.44(+0.74%)
Jul 05, 2007	59.98	60.14	59.47	59.65	2,952,177	-0.70(-1.15%)
Jul 03, 2007	60.26	60.73	60.26	60.34	1,423,826	+0.15(+0.24%)