Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	36.30	40.51	35.09	38.99	8,870,517	+5.35(+15.91%)
Sep 29, 2008	40.87	40.87	33.63	33.63	9,992,124	-8.06(-19.34%)
Sep 26, 2008	36.88	42.04	36.39	41.70	0	+3.63(+9.54%)
Sep 25, 2008	37.46	39.76	36.77	38.07	26,788,698	-2.06(-5.12%)
Sep 24, 2008	41.18	41.28	38.99	40.12	10,432,146	-0.94(-2.29%)
Sep 23, 2008	40.52	42.06	39.78	41.06	10,360,138	-0.56(-1.34%)
Sep 22, 2008	44.05	48.54	41.12	41.62	21,198,364	-1.22(-2.85%)
Sep 19, 2008	46.48	46.98	41.79	42.85	0	+1.57(+3.80%)
Sep 18, 2008	35.90	42.43	34.45	41.28	51,397,056	+5.86(+16.53%)
Sep 17, 2008	36.39	36.83	33.67	35.42	29,859,762	-2.06(-5.51%)
Sep 16, 2008	33.19	37.53	32.46	37.49	36,295,668	+3.32(+9.71%)
Sep 15, 2008	33.86	35.97	33.83	34.17	28,411,848	-0.95(-2.70%)
Sep 12, 2008	34.70	35.88	34.11	35.12	0	-0.31(-0.86%)
Sep 11, 2008	33.60	36.00	33.41	35.42	22,572,298	+0.58(+1.67%)
Sep 10, 2008	35.19	35.91	34.55	34.84	18,727,516	+0.06(+0.18%)
Sep 09, 2008	36.68	37.52	34.67	34.78	29,002,132	-2.47(-6.63%)
Sep 08, 2008	36.57	37.25	34.64	37.25	27,794,360	+3.07(+8.99%)
Sep 05, 2008	32.18	34.31	32.12	34.18	0	+1.05(+3.18%)
Sep 04, 2008	33.94	34.43	33.03	33.12	16,299,206	-1.78(-5.10%)
Sep 03, 2008	34.35	35.08	33.96	34.90	11,543,318	+0.57(+1.65%)
Sep 02, 2008	34.76	35.06	33.48	34.34	10,350,545	+0.60(+1.77%)
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%)