Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	59.68	59.78	58.72	58.72	2,432,435	-0.96(-1.61%)
Dec 28, 2006	59.62	59.82	59.45	59.69	2,573,588	-0.11(-0.19%)
Dec 27, 2006	59.65	59.88	59.15	59.80	2,351,982	+0.16(+0.27%)
Dec 26, 2006	58.97	59.85	58.86	59.64	2,462,131	+0.47(+0.80%)
Dec 22, 2006	59.27	59.27	58.60	59.17	1,796,004	-0.09(-0.15%)
Dec 21, 2006	59.14	59.58	58.98	59.26	3,181,239	+0.12(+0.21%)
Dec 20, 2006	58.49	59.17	58.49	59.14	2,247,327	+0.48(+0.82%)
Dec 19, 2006	58.86	59.39	58.48	58.65	3,110,074	-0.22(-0.38%)
Dec 18, 2006	58.49	59.12	58.48	58.88	3,232,913	+0.31(+0.54%)
Dec 15, 2006	59.24	59.43	58.51	58.56	3,379,952	-0.49(-0.83%)
Dec 14, 2006	58.75	59.51	58.62	59.05	3,243,771	+0.13(+0.22%)
Dec 13, 2006	59.09	59.30	58.64	58.92	2,620,290	+0.50(+0.85%)
Dec 12, 2006	58.17	58.98	58.13	58.42	3,652,839	-0.07(-0.12%)
Dec 11, 2006	58.24	58.75	58.13	58.49	4,227,655	+0.26(+0.45%)
Dec 08, 2006	58.48	58.54	57.90	58.23	3,824,996	-0.29(-0.50%)
Dec 07, 2006	59.29	59.89	58.48	58.52	5,394,947	-0.78(-1.31%)
Dec 06, 2006	59.44	59.54	58.52	59.30	5,452,245	-0.26(-0.44%)
Dec 05, 2006	59.63	59.75	58.94	59.56	7,235,168	-0.18(-0.31%)
Dec 04, 2006	59.62	60.19	59.59	59.75	4,535,602	+0.40(+0.67%)
Dec 01, 2006	58.98	59.72	58.86	59.35	3,639,627	-0.18(-0.31%)
Nov 30, 2006	59.47	59.62	58.79	59.53	9,714,830	+0.43(+0.72%)
Nov 29, 2006	58.84	59.62	58.46	59.10	6,577,545	+1.46(+2.53%)
Nov 28, 2006	56.96	57.71	56.75	57.64	4,239,821	+0.18(+0.31%)
Nov 27, 2006	57.83	57.83	56.87	57.47	4,276,581	-0.17(-0.29%)
Nov 24, 2006	57.37	57.75	57.23	57.64	734,021	-0.17(-0.29%)
Nov 22, 2006	57.68	57.81	57.34	57.81	2,117,556	+0.49(+0.85%)
Nov 21, 2006	57.41	57.83	57.15	57.32	2,188,852	+0.01(+0.01%)
Nov 20, 2006	57.71	58.21	57.25	57.31	2,464,486	-0.41(-0.70%)
Nov 17, 2006	57.48	58.14	56.57	57.71	4,211,041	-0.08(-0.13%)
Nov 16, 2006	59.01	59.26	57.50	57.79	5,269,361	-1.14(-1.93%)
Nov 15, 2006	58.86	59.05	58.49	58.93	3,026,743	+0.03(+0.05%)
Nov 14, 2006	59.24	59.45	58.35	58.90	3,053,953	-0.34(-0.58%)
Nov 13, 2006	59.24	59.83	59.09	59.24	1,547,188	-0.02(-0.03%)
Nov 10, 2006	58.61	59.35	58.59	59.26	2,275,453	+0.84(+1.44%)
Nov 09, 2006	59.43	59.49	58.26	58.42	3,702,158	-0.83(-1.39%)
Nov 08, 2006	59.05	59.29	58.65	59.24	1,663,224	-0.05(-0.09%)
Nov 07, 2006	60.01	60.30	59.21	59.30	2,618,721	-0.85(-1.41%)
Nov 06, 2006	58.90	60.21	58.78	60.14	3,163,448	+1.62(+2.77%)
Nov 03, 2006	59.24	59.65	58.36	58.52	2,884,020	-0.08(-0.13%)
Nov 02, 2006	58.75	59.01	57.94	58.60	3,000,841	-0.15(-0.26%)
Nov 01, 2006	61.12	61.12	58.40	58.75	6,608,549	-1.89(-3.11%)
Oct 31, 2006	62.11	62.11	60.27	60.64	6,281,110	-1.44(-2.31%)
Oct 30, 2006	62.47	62.48	61.54	62.08	2,543,893	-0.34(-0.55%)
Oct 27, 2006	62.80	63.08	62.32	62.42	3,069,913	-0.81(-1.28%)
Oct 26, 2006	63.06	63.45	62.38	63.23	2,461,608	+0.23(+0.36%)
Oct 25, 2006	61.40	63.08	61.38	63.00	3,139,639	+1.35(+2.19%)
Oct 24, 2006	62.28	62.28	61.56	61.65	2,161,772	-0.21(-0.33%)
Oct 23, 2006	61.99	62.77	61.70	61.86	1,982,420	-0.24(-0.39%)
Oct 20, 2006	62.80	62.91	61.68	62.10	3,454,519	-0.50(-0.81%)
Oct 19, 2006	61.92	63.32	60.78	62.61	5,596,669	+1.37(+2.23%)
Oct 18, 2006	62.38	62.38	60.41	61.24	4,761,263	-0.42(-0.68%)
Oct 17, 2006	61.96	62.22	61.17	61.66	2,230,452	-0.69(-1.10%)
Oct 16, 2006	62.37	62.39	61.85	62.35	1,822,299	-0.05(-0.07%)
Oct 13, 2006	62.48	62.62	62.26	62.39	2,159,548	+0.30(+0.48%)
Oct 12, 2006	61.15	62.11	61.00	62.09	3,423,646	+1.35(+2.23%)
Oct 11, 2006	60.62	61.02	59.47	60.74	4,141,446	-0.64(-1.05%)
Oct 10, 2006	60.92	61.61	60.89	61.38	3,792,292	+0.73(+1.21%)
Oct 09, 2006	60.10	60.75	59.95	60.65	1,478,639	+0.56(+0.93%)
Oct 06, 2006	60.44	60.21	59.29	60.09	1,950,501	-0.34(-0.57%)
Oct 05, 2006	60.61	60.85	59.72	60.44	2,080,403	-0.18(-0.29%)
Oct 04, 2006	59.85	60.62	59.48	60.61	1,444,103	+0.76(+1.28%)
Oct 03, 2006	59.32	60.29	59.27	59.85	2,120,041	+0.75(+1.27%)