Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	61.67	61.67	60.05	60.13	2,694,464	-1.10(-1.80%)
Sep 28, 2006	59.86	61.23	59.86	61.23	4,601,142	+1.32(+2.21%)
Sep 27, 2006	59.55	60.18	59.20	59.91	2,370,297	+0.54(+0.90%)
Sep 26, 2006	59.36	59.68	59.05	59.37	3,075,669	+0.06(+0.10%)
Sep 25, 2006	58.90	59.46	58.52	59.31	2,953,877	+0.49(+0.83%)
Sep 22, 2006	58.86	59.19	58.48	58.82	2,244,319	+0.31(+0.54%)
Sep 21, 2006	59.05	59.49	58.21	58.51	5,043,307	-0.29(-0.49%)
Sep 20, 2006	57.45	58.99	57.45	58.80	3,047,412	+1.40(+2.44%)
Sep 19, 2006	57.64	57.64	57.00	57.40	2,890,823	-0.55(-0.95%)
Sep 18, 2006	58.50	58.78	57.79	57.95	2,526,886	-0.21(-0.37%)
Sep 15, 2006	57.06	58.29	57.06	58.16	4,489,030	+1.24(+2.18%)
Sep 14, 2006	58.00	58.04	56.58	56.93	3,455,696	-0.96(-1.65%)
Sep 13, 2006	58.04	58.23	57.52	57.88	3,919,709	-0.18(-0.30%)
Sep 12, 2006	55.34	58.06	55.31	58.06	5,045,531	+3.12(+5.68%)
Sep 11, 2006	55.11	55.60	54.74	54.94	2,368,204	-0.45(-0.81%)
Sep 08, 2006	55.15	55.45	54.96	55.39	2,675,103	+0.08(+0.15%)
Sep 07, 2006	55.65	56.02	55.09	55.31	2,321,894	-0.36(-0.65%)
Sep 06, 2006	56.83	56.85	55.53	55.66	2,571,888	-1.21(-2.12%)
Sep 05, 2006	56.38	56.90	56.04	56.87	2,269,567	+0.72(+1.28%)
Sep 01, 2006	56.57	56.59	55.86	56.15	2,409,150	+0.28(+0.49%)
Aug 31, 2006	56.09	56.30	55.59	55.88	2,604,331	-0.21(-0.38%)
Aug 30, 2006	55.19	56.56	55.05	56.09	4,669,690	+1.05(+1.90%)
Aug 29, 2006	54.07	55.19	53.98	55.05	4,133,335	+0.79(+1.45%)
Aug 28, 2006	53.62	54.37	53.13	54.26	4,131,242	+0.84(+1.57%)
Aug 25, 2006	54.16	54.20	52.97	53.42	4,459,596	-0.86(-1.58%)
Aug 24, 2006	54.92	55.24	54.16	54.27	2,341,255	-0.72(-1.31%)
Aug 23, 2006	55.19	55.79	54.79	54.99	2,605,639	-0.12(-0.22%)
Aug 22, 2006	55.80	55.93	55.03	55.11	3,190,658	-0.74(-1.33%)
Aug 21, 2006	56.60	56.79	55.86	55.86	1,990,662	-0.93(-1.64%)
Aug 18, 2006	57.48	57.48	56.53	56.79	2,076,479	-0.55(-0.96%)
Aug 17, 2006	56.90	57.48	56.81	57.34	2,748,100	+0.44(+0.78%)
Aug 16, 2006	57.10	57.32	56.31	56.90	2,898,672	+0.41(+0.72%)
Aug 15, 2006	56.18	56.72	56.09	56.49	2,998,748	+0.78(+1.40%)
Aug 14, 2006	55.20	56.04	55.04	55.71	5,048,802	+0.81(+1.48%)
Aug 11, 2006	56.26	56.49	54.86	54.90	6,592,065	-1.21(-2.15%)
Aug 10, 2006	57.07	57.07	56.05	56.11	5,036,897	-0.96(-1.69%)
Aug 09, 2006	59.19	59.53	57.03	57.07	3,885,827	-2.01(-3.40%)
Aug 08, 2006	59.88	60.05	58.72	59.08	3,288,772	-0.88(-1.47%)
Aug 07, 2006	60.05	60.34	59.28	59.96	2,609,302	-0.54(-0.90%)
Aug 04, 2006	62.30	62.87	60.34	60.50	3,805,112	-1.22(-1.98%)
Aug 03, 2006	60.76	61.73	60.35	61.73	4,004,610	+0.97(+1.60%)
Aug 02, 2006	60.50	60.89	60.27	60.76	2,890,169	+0.60(+0.99%)
Aug 01, 2006	60.33	60.39	58.94	60.16	2,866,229	+1.03(+1.75%)
Jul 31, 2006	59.39	59.61	59.04	59.13	2,156,147	-0.26(-0.44%)
Jul 28, 2006	57.22	59.74	57.22	59.39	3,447,062	+1.55(+2.68%)
Jul 27, 2006	60.24	60.57	57.57	57.84	4,128,364	-2.32(-3.85%)
Jul 26, 2006	60.01	60.48	59.39	60.15	2,862,828	+0.28(+0.46%)
Jul 25, 2006	59.09	60.02	59.09	59.88	3,331,550	+0.47(+0.78%)
Jul 24, 2006	59.40	59.63	58.29	59.41	5,824,554	+0.02(+0.03%)
Jul 21, 2006	61.88	61.96	58.63	59.40	18,482,928	-6.47(-9.83%)
Jul 20, 2006	65.70	66.65	65.43	65.87	5,967,800	+0.23(+0.35%)
Jul 19, 2006	63.64	65.83	63.64	65.64	5,408,814	+2.27(+3.58%)
Jul 18, 2006	63.64	64.24	63.23	63.37	3,388,063	-0.13(-0.20%)
Jul 17, 2006	63.52	63.73	63.18	63.50	1,238,587	-0.08(-0.13%)
Jul 14, 2006	63.94	63.96	63.05	63.58	1,604,486	-0.34(-0.54%)
Jul 13, 2006	64.79	64.79	63.84	63.93	3,187,911	-0.86(-1.33%)
Jul 12, 2006	65.24	65.59	64.69	64.79	1,780,175	-0.22(-0.34%)
Jul 11, 2006	65.36	65.36	64.53	65.01	2,806,314	+0.05(+0.08%)
Jul 10, 2006	64.77	65.08	64.56	64.96	2,902,989	+0.20(+0.31%)
Jul 07, 2006	64.39	65.04	64.04	64.76	2,669,217	+0.37(+0.57%)
Jul 06, 2006	64.58	64.72	64.02	64.39	2,247,327	-0.03(-0.05%)
Jul 05, 2006	65.83	65.83	64.26	64.43	2,830,385	-1.41(-2.14%)