Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	60.99	61.70	60.36	61.45	3,920,211	+0.19(+0.31%)
Jan 30, 2007	60.21	61.45	59.81	61.26	4,424,057	+1.07(+1.78%)
Jan 29, 2007	60.61	60.76	59.79	60.19	2,722,808	-0.55(-0.91%)
Jan 26, 2007	60.76	60.99	60.27	60.74	3,553,088	+0.60(+1.00%)
Jan 25, 2007	61.33	61.45	59.85	60.14	4,386,245	-1.19(-1.94%)
Jan 24, 2007	61.15	61.36	60.79	61.33	3,490,156	+0.15(+0.24%)
Jan 23, 2007	60.66	61.21	60.45	61.18	5,004,964	+0.81(+1.34%)
Jan 22, 2007	60.21	60.92	59.91	60.37	5,201,871	+0.08(+0.14%)
Jan 19, 2007	59.16	60.38	58.77	60.29	9,547,035	+2.34(+4.04%)
Jan 18, 2007	59.08	59.27	57.76	57.95	4,309,445	-0.54(-0.93%)
Jan 17, 2007	58.21	58.96	58.00	58.49	3,774,460	+0.26(+0.45%)
Jan 16, 2007	58.88	58.88	58.05	58.23	4,771,555	-0.63(-1.08%)
Jan 12, 2007	58.08	59.02	58.07	58.87	3,689,025	+0.79(+1.36%)
Jan 11, 2007	57.86	58.16	57.67	58.08	4,179,918	+0.22(+0.38%)
Jan 10, 2007	58.46	58.49	57.55	57.86	3,715,061	-0.71(-1.21%)
Jan 09, 2007	59.37	59.39	58.32	58.57	2,733,929	-0.61(-1.03%)
Jan 08, 2007	59.04	59.21	58.46	59.18	2,641,429	+0.21(+0.35%)
Jan 05, 2007	58.98	59.23	58.47	58.98	2,831,140	+0.00(+0.00%)
Jan 04, 2007	59.21	59.40	58.57	58.98	1,912,023	-0.07(-0.12%)
Jan 03, 2007	58.91	59.43	58.56	59.04	3,986,544	+0.33(+0.56%)
Dec 29, 2006	59.67	59.77	58.72	58.72	2,432,747	-0.96(-1.61%)
Dec 28, 2006	59.62	59.81	59.44	59.68	2,573,918	-0.11(-0.19%)
Dec 27, 2006	59.64	59.88	59.14	59.79	2,352,283	+0.16(+0.27%)
Dec 26, 2006	58.97	59.85	58.85	59.63	2,462,446	+0.47(+0.80%)
Dec 22, 2006	59.26	59.26	58.59	59.16	1,796,234	-0.09(-0.15%)
Dec 21, 2006	59.13	59.57	58.98	59.25	3,181,647	+0.12(+0.21%)
Dec 20, 2006	58.49	59.16	58.48	59.13	2,247,615	+0.48(+0.82%)
Dec 19, 2006	58.85	59.38	58.47	58.65	3,110,472	-0.22(-0.38%)
Dec 18, 2006	58.48	59.11	58.47	58.87	3,233,327	+0.31(+0.54%)
Dec 15, 2006	59.23	59.43	58.50	58.55	3,380,385	-0.49(-0.83%)
Dec 14, 2006	58.74	59.50	58.61	59.04	3,244,186	+0.13(+0.22%)
Dec 13, 2006	59.08	59.29	58.63	58.91	2,620,626	+0.50(+0.85%)
Dec 12, 2006	58.16	58.98	58.13	58.42	3,653,307	-0.07(-0.12%)
Dec 11, 2006	58.23	58.74	58.13	58.49	4,228,197	+0.26(+0.45%)
Dec 08, 2006	58.47	58.53	57.90	58.23	3,825,486	-0.29(-0.50%)
Dec 07, 2006	59.28	59.88	58.47	58.52	5,395,638	-0.78(-1.31%)
Dec 06, 2006	59.43	59.53	58.52	59.30	5,452,944	-0.26(-0.44%)
Dec 05, 2006	59.62	59.74	58.94	59.56	7,236,095	-0.18(-0.31%)
Dec 04, 2006	59.62	60.18	59.58	59.74	4,536,182	+0.40(+0.67%)
Dec 01, 2006	58.98	59.71	58.85	59.34	3,640,093	-0.18(-0.31%)
Nov 30, 2006	59.46	59.62	58.78	59.53	9,716,074	+0.43(+0.72%)
Nov 29, 2006	58.84	59.62	58.45	59.10	6,578,387	+1.46(+2.53%)
Nov 28, 2006	56.96	57.71	56.74	57.64	4,240,364	+0.18(+0.31%)
Nov 27, 2006	57.82	57.82	56.87	57.46	4,277,129	-0.17(-0.29%)
Nov 24, 2006	57.36	57.74	57.22	57.63	734,115	-0.17(-0.29%)
Nov 22, 2006	57.67	57.80	57.33	57.80	2,117,827	+0.49(+0.85%)
Nov 21, 2006	57.40	57.82	57.14	57.31	2,189,132	+0.01(+0.01%)
Nov 20, 2006	57.71	58.20	57.24	57.30	2,464,801	-0.41(-0.70%)
Nov 17, 2006	57.48	58.13	56.56	57.71	4,211,581	-0.08(-0.13%)
Nov 16, 2006	59.00	59.25	57.49	57.78	5,270,036	-1.14(-1.93%)
Nov 15, 2006	58.85	59.04	58.48	58.92	3,027,131	+0.03(+0.05%)
Nov 14, 2006	59.23	59.44	58.34	58.89	3,054,344	-0.34(-0.58%)
Nov 13, 2006	59.23	59.82	59.08	59.23	1,547,386	-0.02(-0.03%)
Nov 10, 2006	58.60	59.34	58.59	59.25	2,275,745	+0.84(+1.44%)
Nov 09, 2006	59.43	59.49	58.26	58.41	3,702,632	-0.83(-1.39%)
Nov 08, 2006	59.04	59.28	58.64	59.23	1,663,437	-0.05(-0.09%)
Nov 07, 2006	60.00	60.30	59.20	59.29	2,619,056	-0.85(-1.41%)
Nov 06, 2006	58.89	60.21	58.77	60.14	3,163,853	+1.62(+2.77%)
Nov 03, 2006	59.23	59.64	58.36	58.52	2,884,389	-0.08(-0.13%)
Nov 02, 2006	58.75	59.00	57.94	58.59	3,001,225	-0.15(-0.26%)