Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	64.24	64.24	62.54	62.63	2,586,870	-1.15(-1.80%)
Sep 28, 2006	62.35	63.78	62.35	63.78	4,417,410	+1.38(+2.21%)
Sep 27, 2006	62.02	62.68	61.66	62.40	2,275,646	+0.56(+0.90%)
Sep 26, 2006	61.83	62.16	61.51	61.84	2,952,852	+0.06(+0.10%)
Sep 25, 2006	61.35	61.94	60.95	61.78	2,835,923	+0.51(+0.83%)
Sep 22, 2006	61.31	61.65	60.91	61.27	2,154,699	+0.33(+0.54%)
Sep 21, 2006	61.51	61.97	60.63	60.94	4,841,919	-0.30(-0.49%)
Sep 20, 2006	59.84	61.44	59.84	61.24	2,925,724	+1.46(+2.44%)
Sep 19, 2006	60.03	60.04	59.37	59.79	2,775,387	-0.57(-0.95%)
Sep 18, 2006	60.93	61.23	60.19	60.36	2,425,983	-0.22(-0.37%)
Sep 15, 2006	59.44	60.71	59.44	60.58	4,309,775	+1.29(+2.18%)
Sep 14, 2006	60.42	60.46	58.94	59.29	3,317,704	-1.00(-1.65%)
Sep 13, 2006	60.46	60.66	59.91	60.29	3,763,188	-0.18(-0.30%)
Sep 12, 2006	57.65	60.47	57.61	60.47	4,844,054	+3.25(+5.68%)
Sep 11, 2006	57.41	57.92	57.02	57.22	2,273,637	-0.47(-0.81%)
Sep 08, 2006	57.45	57.76	57.25	57.69	2,568,282	+0.09(+0.15%)
Sep 07, 2006	57.96	58.35	57.38	57.61	2,229,176	-0.37(-0.65%)
Sep 06, 2006	59.19	59.21	57.84	57.98	2,469,187	-1.26(-2.12%)
Sep 05, 2006	58.72	59.26	58.37	59.24	2,178,939	+0.75(+1.28%)
Sep 01, 2006	58.92	58.94	58.19	58.49	2,312,948	+0.29(+0.49%)
Aug 31, 2006	58.42	58.64	57.90	58.20	2,500,335	-0.22(-0.38%)
Aug 30, 2006	57.49	58.91	57.34	58.43	4,483,221	+1.09(+1.90%)
Aug 29, 2006	56.32	57.49	56.22	57.34	3,968,283	+0.82(+1.45%)
Aug 28, 2006	55.85	56.63	55.34	56.52	3,966,274	+0.88(+1.57%)
Aug 25, 2006	56.41	56.45	55.18	55.64	4,281,516	-0.89(-1.58%)
Aug 24, 2006	57.21	57.53	56.41	56.53	2,247,764	-0.75(-1.31%)
Aug 23, 2006	57.49	58.12	57.06	57.28	2,501,591	-0.13(-0.22%)
Aug 22, 2006	58.12	58.26	57.32	57.41	3,063,249	-0.77(-1.33%)
Aug 21, 2006	58.95	59.15	58.18	58.18	1,911,171	-0.97(-1.64%)
Aug 18, 2006	59.88	59.88	58.88	59.15	1,993,561	-0.57(-0.96%)
Aug 17, 2006	59.26	59.87	59.17	59.72	2,638,363	+0.46(+0.78%)
Aug 16, 2006	59.48	59.70	58.65	59.26	2,782,923	+0.42(+0.72%)
Aug 15, 2006	58.52	59.08	58.43	58.84	2,879,002	+0.81(+1.40%)
Aug 14, 2006	57.49	58.37	57.33	58.03	4,847,194	+0.84(+1.48%)
Aug 11, 2006	58.60	58.84	57.14	57.18	6,328,832	-1.26(-2.15%)
Aug 10, 2006	59.45	59.45	58.39	58.44	4,835,765	-1.00(-1.69%)
Aug 09, 2006	61.65	62.00	59.41	59.45	3,730,659	-2.09(-3.40%)
Aug 08, 2006	62.37	62.54	61.17	61.54	3,157,445	-0.92(-1.47%)
Aug 07, 2006	62.54	62.85	61.75	62.45	2,505,108	-0.57(-0.90%)
Aug 04, 2006	64.89	65.49	62.85	63.02	3,653,167	-1.27(-1.98%)
Aug 03, 2006	63.28	64.30	62.86	64.29	3,844,698	+1.01(+1.60%)
Aug 02, 2006	63.02	63.42	62.77	63.28	2,774,759	+0.62(+0.99%)
Aug 01, 2006	62.84	62.90	61.40	62.66	2,751,775	+1.07(+1.75%)
Jul 31, 2006	61.86	62.09	61.49	61.59	2,070,048	-0.27(-0.44%)
Jul 28, 2006	59.60	62.22	59.60	61.86	3,309,415	+1.62(+2.68%)
Jul 27, 2006	62.74	63.09	59.96	60.24	3,963,511	-2.41(-3.85%)
Jul 26, 2006	62.50	63.00	61.86	62.65	2,748,510	+0.29(+0.46%)
Jul 25, 2006	61.55	62.52	61.55	62.37	3,198,515	+0.49(+0.78%)
Jul 24, 2006	61.87	62.11	60.71	61.88	5,591,969	+0.02(+0.03%)
Jul 21, 2006	64.45	64.54	61.07	61.87	17,744,870	-6.74(-9.83%)
Jul 20, 2006	68.43	69.42	68.16	68.61	5,729,495	+0.24(+0.35%)
Jul 19, 2006	66.28	68.57	66.28	68.37	5,192,830	+2.36(+3.58%)
Jul 18, 2006	66.28	66.91	65.86	66.01	3,252,772	-0.14(-0.20%)
Jul 17, 2006	66.17	66.38	65.80	66.14	1,189,128	-0.09(-0.13%)
Jul 14, 2006	66.60	66.62	65.67	66.23	1,540,416	-0.36(-0.54%)
Jul 13, 2006	67.49	67.49	66.50	66.59	3,060,612	-0.90(-1.33%)
Jul 12, 2006	67.96	68.32	67.38	67.49	1,709,090	-0.23(-0.34%)
Jul 11, 2006	68.08	68.08	67.22	67.72	2,694,253	+0.06(+0.08%)
Jul 10, 2006	67.46	67.78	67.24	67.66	2,787,067	+0.21(+0.31%)
Jul 07, 2006	67.07	67.75	66.70	67.46	2,562,630	+0.38(+0.57%)
Jul 06, 2006	67.26	67.41	66.68	67.07	2,157,588	-0.03(-0.05%)
Jul 05, 2006	68.57	68.57	66.93	67.10	2,717,362	-1.47(-2.14%)