Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.11	50.45	49.10	49.43	3,980,539	+0.31(+0.64%)
Aug 30, 2007	49.18	49.76	48.92	49.11	5,215,072	-0.60(-1.21%)
Aug 29, 2007	49.07	49.95	47.98	49.72	6,264,758	+0.99(+2.02%)
Aug 28, 2007	49.76	49.91	48.49	48.73	8,402,984	-1.64(-3.26%)
Aug 27, 2007	50.38	50.64	49.76	50.38	2,746,530	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.13	50.70	3,868,428	-0.41(-0.79%)
Aug 23, 2007	51.45	51.77	50.34	51.10	5,305,206	-0.07(-0.13%)
Aug 22, 2007	53.36	53.36	50.60	51.17	7,916,078	-1.17(-2.23%)
Aug 21, 2007	51.47	53.24	50.58	52.34	10,622,621	+1.34(+2.62%)
Aug 20, 2007	52.55	53.11	50.00	51.00	7,176,116	-1.55(-2.95%)
Aug 17, 2007	51.98	53.21	49.69	52.55	11,099,802	+2.97(+6.00%)
Aug 16, 2007	48.18	50.36	45.48	49.58	15,523,264	+1.40(+2.90%)
Aug 15, 2007	50.59	51.19	47.71	48.18	13,011,723	-2.27(-4.50%)
Aug 14, 2007	52.59	52.65	49.87	50.45	7,995,497	-1.89(-3.61%)
Aug 13, 2007	52.82	54.11	52.06	52.34	4,588,714	-0.48(-0.91%)
Aug 10, 2007	51.28	53.00	50.68	52.82	6,712,412	+0.84(+1.62%)
Aug 09, 2007	52.74	54.61	51.84	51.98	9,395,390	-2.74(-5.01%)
Aug 08, 2007	53.98	56.41	53.69	54.72	8,164,186	+0.75(+1.39%)
Aug 07, 2007	52.87	54.69	52.36	53.98	6,850,445	+0.28(+0.51%)
Aug 06, 2007	51.70	53.70	50.00	53.70	9,908,675	+1.90(+3.66%)
Aug 03, 2007	52.77	54.43	51.61	51.80	12,860,189	-2.62(-4.82%)
Aug 02, 2007	53.70	55.37	53.58	54.43	6,464,732	+0.95(+1.77%)