Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	56.08	56.29	55.58	55.87	2,604,664	-0.21(-0.38%)
Aug 30, 2006	55.18	56.55	55.05	56.09	4,670,288	+1.05(+1.90%)
Aug 29, 2006	54.06	55.18	53.97	55.04	4,133,864	+0.79(+1.45%)
Aug 28, 2006	53.62	54.37	53.12	54.25	4,131,771	+0.84(+1.57%)
Aug 25, 2006	54.15	54.19	52.97	53.41	4,460,167	-0.86(-1.58%)
Aug 24, 2006	54.92	55.23	54.15	54.27	2,341,555	-0.72(-1.31%)
Aug 23, 2006	55.18	55.79	54.78	54.99	2,605,972	-0.12(-0.22%)
Aug 22, 2006	55.80	55.93	55.02	55.11	3,191,067	-0.74(-1.33%)
Aug 21, 2006	56.59	56.78	55.85	55.85	1,990,917	-0.93(-1.64%)
Aug 18, 2006	57.48	57.48	56.52	56.78	2,076,745	-0.55(-0.96%)
Aug 17, 2006	56.89	57.47	56.80	57.33	2,748,452	+0.44(+0.78%)
Aug 16, 2006	57.09	57.31	56.30	56.89	2,899,043	+0.41(+0.72%)
Aug 15, 2006	56.18	56.71	56.09	56.48	2,999,132	+0.78(+1.40%)
Aug 14, 2006	55.19	56.03	55.03	55.70	5,049,448	+0.81(+1.48%)
Aug 11, 2006	56.25	56.48	54.86	54.89	6,592,910	-1.21(-2.15%)
Aug 10, 2006	57.06	57.06	56.05	56.10	5,037,542	-0.96(-1.69%)
Aug 09, 2006	59.18	59.52	57.03	57.06	3,886,324	-2.01(-3.40%)
Aug 08, 2006	59.87	60.04	58.72	59.07	3,289,193	-0.88(-1.47%)
Aug 07, 2006	60.04	60.33	59.27	59.95	2,609,636	-0.54(-0.90%)
Aug 04, 2006	62.29	62.87	60.33	60.50	3,805,599	-1.22(-1.98%)
Aug 03, 2006	60.75	61.73	60.34	61.72	4,005,123	+0.97(+1.60%)
Aug 02, 2006	60.50	60.88	60.26	60.75	2,890,539	+0.60(+0.99%)