Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2006	60.39	60.43	58.96	59.10	2,865,575	-1.03(-1.72%)
Sep 29, 2006	61.67	61.67	60.05	60.13	2,694,464	-1.10(-1.80%)
Sep 28, 2006	59.86	61.23	59.86	61.23	4,601,142	+1.32(+2.21%)
Sep 27, 2006	59.55	60.18	59.20	59.91	2,370,297	+0.54(+0.90%)
Sep 26, 2006	59.36	59.68	59.05	59.37	3,075,669	+0.06(+0.10%)
Sep 25, 2006	58.90	59.46	58.52	59.31	2,953,877	+0.49(+0.83%)
Sep 22, 2006	58.86	59.19	58.48	58.82	2,244,319	+0.31(+0.54%)
Sep 21, 2006	59.05	59.49	58.21	58.51	5,043,307	-0.29(-0.49%)
Sep 20, 2006	57.45	58.99	57.45	58.80	3,047,412	+1.40(+2.44%)
Sep 19, 2006	57.64	57.64	57.00	57.40	2,890,823	-0.55(-0.95%)
Sep 18, 2006	58.50	58.78	57.79	57.95	2,526,886	-0.21(-0.37%)
Sep 15, 2006	57.06	58.29	57.06	58.16	4,489,030	+1.24(+2.18%)
Sep 14, 2006	58.00	58.04	56.58	56.93	3,455,696	-0.96(-1.65%)
Sep 13, 2006	58.04	58.23	57.52	57.88	3,919,709	-0.18(-0.30%)
Sep 12, 2006	55.34	58.06	55.31	58.06	5,045,531	+3.12(+5.68%)
Sep 11, 2006	55.11	55.60	54.74	54.94	2,368,204	-0.45(-0.81%)
Sep 08, 2006	55.15	55.45	54.96	55.39	2,675,103	+0.08(+0.15%)
Sep 07, 2006	55.65	56.02	55.09	55.31	2,321,894	-0.36(-0.65%)
Sep 06, 2006	56.83	56.85	55.53	55.66	2,571,888	-1.21(-2.12%)
Sep 05, 2006	56.38	56.90	56.04	56.87	2,269,567	+0.72(+1.28%)