Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2006	61.11	61.12	58.39	58.75	6,609,395	-1.89(-3.11%)
Oct 31, 2006	62.10	62.10	60.27	60.63	6,281,915	-1.44(-2.31%)
Oct 30, 2006	62.46	62.48	61.53	62.07	2,544,218	-0.34(-0.55%)
Oct 27, 2006	62.79	63.07	62.32	62.41	3,070,306	-0.81(-1.28%)
Oct 26, 2006	63.06	63.44	62.37	63.22	2,461,923	+0.23(+0.36%)
Oct 25, 2006	61.39	63.07	61.38	63.00	3,140,041	+1.35(+2.19%)
Oct 24, 2006	62.28	62.28	61.55	61.64	2,162,049	-0.21(-0.33%)
Oct 23, 2006	61.99	62.76	61.70	61.85	1,982,674	-0.24(-0.39%)
Oct 20, 2006	62.79	62.90	61.67	62.09	3,454,961	-0.50(-0.81%)
Oct 19, 2006	61.91	63.31	60.77	62.60	5,597,386	+1.37(+2.23%)
Oct 18, 2006	62.37	62.37	60.40	61.23	4,761,873	-0.42(-0.68%)
Oct 17, 2006	61.95	62.22	61.16	61.65	2,230,737	-0.69(-1.10%)
Oct 16, 2006	62.36	62.38	61.84	62.34	1,822,532	-0.05(-0.07%)
Oct 13, 2006	62.48	62.61	62.25	62.38	2,159,825	+0.30(+0.48%)
Oct 12, 2006	61.14	62.10	60.99	62.09	3,424,084	+1.35(+2.23%)
Oct 11, 2006	60.61	61.02	59.46	60.73	4,141,976	-0.64(-1.05%)
Oct 10, 2006	60.92	61.60	60.88	61.38	3,792,777	+0.73(+1.21%)
Oct 09, 2006	60.09	60.74	59.95	60.64	1,478,828	+0.56(+0.93%)
Oct 06, 2006	60.43	60.21	59.28	60.08	1,950,750	-0.34(-0.57%)
Oct 05, 2006	60.60	60.84	59.72	60.43	2,080,670	-0.18(-0.29%)
Oct 04, 2006	59.84	60.61	59.47	60.60	1,444,288	+0.76(+1.28%)
Oct 03, 2006	59.31	60.28	59.26	59.84	2,120,313	+0.75(+1.27%)