Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	33.44	34.38	33.20	33.74	0	+0.00(+0.00%)
Aug 28, 2008	32.89	33.91	32.50	33.74	10,126,868	+1.18(+3.64%)
Aug 27, 2008	31.93	32.67	31.43	32.56	5,255,796	+0.58(+1.82%)
Aug 26, 2008	31.75	32.22	31.17	31.98	9,000,046	+0.12(+0.38%)
Aug 25, 2008	31.82	32.42	31.60	31.85	7,690,332	-0.52(-1.61%)
Aug 22, 2008	32.63	32.72	31.14	32.37	0	+0.86(+2.74%)
Aug 21, 2008	30.58	31.71	30.39	31.51	8,553,412	-0.05(-0.17%)
Aug 20, 2008	31.00	31.67	29.97	31.56	10,232,658	+0.72(+2.33%)
Aug 19, 2008	31.33	31.39	30.24	30.84	10,859,987	-1.10(-3.45%)
Aug 18, 2008	33.34	33.60	31.77	31.95	10,471,345	-1.65(-4.91%)
Aug 15, 2008	32.17	33.63	32.17	33.60	0	+1.66(+5.19%)
Aug 14, 2008	30.79	32.35	30.66	31.94	9,463,386	+0.76(+2.43%)
Aug 13, 2008	32.46	32.49	30.96	31.18	13,965,844	-1.81(-5.49%)
Aug 12, 2008	34.70	35.13	32.66	32.99	14,588,305	-2.17(-6.17%)
Aug 11, 2008	32.97	35.99	32.76	35.16	17,808,868	+2.00(+6.02%)
Aug 08, 2008	31.65	33.65	31.01	33.17	22,066,570	+1.06(+3.31%)
Aug 07, 2008	33.15	34.53	31.39	32.11	24,451,126	-2.30(-6.69%)
Aug 06, 2008	33.71	35.11	32.89	34.41	17,444,068	-0.17(-0.49%)
Aug 05, 2008	31.27	34.90	31.19	34.57	18,160,974	+3.58(+11.54%)
Aug 04, 2008	31.49	31.82	30.13	31.00	9,462,583	-0.73(-2.31%)