Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	36.68	36.92	34.96	35.19	8,802,038	-1.83(-4.94%)
Feb 28, 2008	37.89	38.03	36.84	37.01	5,707,874	-1.08(-2.83%)
Feb 27, 2008	37.46	38.90	37.19	38.09	6,542,463	-0.08(-0.22%)
Feb 26, 2008	36.85	38.81	36.13	38.18	11,602,644	+1.07(+2.88%)
Feb 25, 2008	36.58	37.43	35.38	37.10	7,231,529	+0.47(+1.29%)
Feb 22, 2008	36.59	36.86	35.16	36.63	10,079,054	+0.18(+0.50%)
Feb 21, 2008	38.14	38.56	36.27	36.45	6,636,956	-1.26(-3.34%)
Feb 20, 2008	36.35	38.10	36.31	37.71	9,318,165	+0.97(+2.64%)
Feb 19, 2008	37.07	37.34	36.00	36.74	7,164,036	+0.31(+0.84%)
Feb 18, 2008	36.17	36.54	35.55	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.17	36.54	35.55	36.43	8,292,303	+0.05(+0.15%)
Feb 14, 2008	37.07	37.82	36.09	36.38	7,534,710	-1.14(-3.04%)
Feb 13, 2008	36.93	37.65	36.07	37.52	7,593,855	+1.25(+3.44%)
Feb 12, 2008	36.30	37.66	35.61	36.27	14,037,852	+0.48(+1.35%)
Feb 11, 2008	37.49	37.66	35.27	35.79	13,940,032	-1.65(-4.41%)
Feb 08, 2008	37.79	38.96	36.20	37.44	12,545,174	-0.86(-2.24%)
Feb 07, 2008	37.23	38.81	36.23	38.30	20,047,422	+0.41(+1.09%)
Feb 06, 2008	38.72	40.33	37.74	37.88	11,167,248	-0.49(-1.27%)
Feb 05, 2008	38.78	39.96	38.19	38.37	10,759,491	-1.87(-4.65%)
Feb 04, 2008	42.46	42.47	39.88	40.25	12,764,997	-3.30(-7.58%)
Feb 01, 2008	42.37	44.09	42.07	43.55	17,068,846	+1.80(+4.30%)
Jan 31, 2008	38.75	42.72	37.63	41.75	20,697,434	+2.31(+5.85%)
Jan 30, 2008	39.31	41.38	38.29	39.44	17,027,022	-0.07(-0.17%)
Jan 29, 2008	38.45	39.98	37.76	39.51	12,794,828	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,179,180	+2.63(+7.40%)
Jan 25, 2008	36.98	37.68	34.78	35.55	17,328,464	-0.95(-2.60%)
Jan 24, 2008	35.93	38.03	33.81	36.50	24,619,606	+2.71(+8.03%)
Jan 23, 2008	29.64	34.18	28.74	33.79	21,758,682	+3.36(+11.03%)
Jan 22, 2008	28.60	31.62	28.60	30.43	16,548,046	+0.10(+0.33%)
Jan 21, 2008	31.67	32.68	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.68	29.95	30.33	16,261,758	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.39	16,757,337	-1.90(-5.70%)
Jan 16, 2008	31.97	33.92	31.43	33.28	16,513,590	+1.18(+3.67%)
Jan 15, 2008	31.59	32.40	31.42	32.11	17,001,774	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.19	32.92	9,896,323	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.56	17,386,536	-0.25(-0.77%)
Jan 10, 2008	30.90	33.83	29.70	32.81	35,312,972	-0.33(-0.99%)
Jan 09, 2008	32.89	33.54	31.52	33.14	14,058,747	+0.12(+0.37%)
Jan 08, 2008	36.07	36.50	32.56	33.02	13,250,378	-2.80(-7.81%)
Jan 07, 2008	35.29	36.71	34.55	35.81	8,209,145	+0.67(+1.91%)
Jan 04, 2008	34.98	35.34	34.18	35.14	7,294,960	-0.54(-1.50%)
Jan 03, 2008	36.49	36.68	35.36	35.68	4,595,529	-0.52(-1.44%)
Jan 02, 2008	36.51	37.28	35.29	36.20	7,389,937	+0.07(+0.19%)
Jan 01, 2008	35.35	36.68	34.48	36.13	0	+0.00(+0.00%)
Dec 31, 2007	35.35	36.68	34.48	36.13	5,230,838	+0.53(+1.48%)
Dec 28, 2007	35.70	36.22	35.29	35.60	4,180,728	-0.09(-0.26%)
Dec 27, 2007	36.20	36.42	35.66	35.69	4,286,181	-0.88(-2.40%)
Dec 26, 2007	36.40	36.78	36.05	36.57	2,772,849	-0.28(-0.77%)
Dec 24, 2007	36.33	37.19	36.33	36.85	2,460,869	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.45	7,245,700	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.31	35.09	6,114,862	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.93	35.16	4,569,218	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.56	35.55	10,014,550	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,733,452	-1.18(-3.26%)
Dec 14, 2007	36.43	36.97	36.04	36.08	8,136,704	-1.08(-2.90%)
Dec 13, 2007	36.23	37.30	35.12	37.16	11,043,388	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.99	36.90	13,981,024	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.17	9,925,990	-1.64(-4.11%)
Dec 10, 2007	38.10	39.86	38.10	39.80	8,865,620	+1.74(+4.56%)
Dec 07, 2007	38.30	38.86	37.58	38.07	11,463,317	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.08	6,912,884	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.17	9,078,926	+0.02(+0.06%)
Dec 04, 2007	38.60	38.96	37.59	38.14	4,547,375	-0.76(-1.95%)