Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	56.09	56.30	55.59	55.88	2,604,331	-0.21(-0.38%)
Aug 30, 2006	55.19	56.56	55.05	56.09	4,669,690	+1.05(+1.90%)
Aug 29, 2006	54.07	55.19	53.98	55.05	4,133,335	+0.79(+1.45%)
Aug 28, 2006	53.62	54.37	53.13	54.26	4,131,242	+0.84(+1.57%)
Aug 25, 2006	54.16	54.20	52.97	53.42	4,459,596	-0.86(-1.58%)
Aug 24, 2006	54.92	55.24	54.16	54.27	2,341,255	-0.72(-1.31%)
Aug 23, 2006	55.19	55.79	54.79	54.99	2,605,639	-0.12(-0.22%)
Aug 22, 2006	55.80	55.93	55.03	55.11	3,190,658	-0.74(-1.33%)
Aug 21, 2006	56.60	56.79	55.86	55.86	1,990,662	-0.93(-1.64%)
Aug 18, 2006	57.48	57.48	56.53	56.79	2,076,479	-0.55(-0.96%)
Aug 17, 2006	56.90	57.48	56.81	57.34	2,748,100	+0.44(+0.78%)
Aug 16, 2006	57.10	57.32	56.31	56.90	2,898,672	+0.41(+0.72%)
Aug 15, 2006	56.18	56.72	56.09	56.49	2,998,748	+0.78(+1.40%)
Aug 14, 2006	55.20	56.04	55.04	55.71	5,048,802	+0.81(+1.48%)
Aug 11, 2006	56.26	56.49	54.86	54.90	6,592,065	-1.21(-2.15%)
Aug 10, 2006	57.07	57.07	56.05	56.11	5,036,897	-0.96(-1.69%)
Aug 09, 2006	59.19	59.53	57.03	57.07	3,885,827	-2.01(-3.40%)
Aug 08, 2006	59.88	60.05	58.72	59.08	3,288,772	-0.88(-1.47%)
Aug 07, 2006	60.05	60.34	59.28	59.96	2,609,302	-0.54(-0.90%)
Aug 04, 2006	62.30	62.87	60.34	60.50	3,805,112	-1.22(-1.98%)
Aug 03, 2006	60.76	61.73	60.35	61.73	4,004,610	+0.97(+1.60%)
Aug 02, 2006	60.50	60.89	60.27	60.76	2,890,169	+0.60(+0.99%)
Aug 01, 2006	60.33	60.39	58.94	60.16	2,866,229	+1.03(+1.75%)
Jul 31, 2006	59.39	59.61	59.04	59.13	2,156,147	-0.26(-0.44%)
Jul 28, 2006	57.22	59.74	57.22	59.39	3,447,062	+1.55(+2.68%)
Jul 27, 2006	60.24	60.57	57.57	57.84	4,128,364	-2.32(-3.85%)
Jul 26, 2006	60.01	60.48	59.39	60.15	2,862,828	+0.28(+0.46%)
Jul 25, 2006	59.09	60.02	59.09	59.88	3,331,550	+0.47(+0.78%)
Jul 24, 2006	59.40	59.63	58.29	59.41	5,824,554	+0.02(+0.03%)
Jul 21, 2006	61.88	61.96	58.63	59.40	18,482,928	-6.47(-9.83%)
Jul 20, 2006	65.70	66.65	65.43	65.87	5,967,800	+0.23(+0.35%)
Jul 19, 2006	63.64	65.83	63.64	65.64	5,408,814	+2.27(+3.58%)
Jul 18, 2006	63.64	64.24	63.23	63.37	3,388,063	-0.13(-0.20%)
Jul 17, 2006	63.52	63.73	63.18	63.50	1,238,587	-0.08(-0.13%)
Jul 14, 2006	63.94	63.96	63.05	63.58	1,604,486	-0.34(-0.54%)
Jul 13, 2006	64.79	64.79	63.84	63.93	3,187,911	-0.86(-1.33%)
Jul 12, 2006	65.24	65.59	64.69	64.79	1,780,175	-0.22(-0.34%)
Jul 11, 2006	65.36	65.36	64.53	65.01	2,806,314	+0.05(+0.08%)
Jul 10, 2006	64.77	65.08	64.56	64.96	2,902,989	+0.20(+0.31%)
Jul 07, 2006	64.39	65.04	64.04	64.76	2,669,217	+0.37(+0.57%)
Jul 06, 2006	64.58	64.72	64.02	64.39	2,247,327	-0.03(-0.05%)
Jul 05, 2006	65.83	65.83	64.26	64.43	2,830,385	-1.41(-2.14%)
Jul 03, 2006	65.50	66.14	65.25	65.83	1,330,291	+0.51(+0.78%)
Jun 30, 2006	66.37	66.59	65.32	65.32	2,821,489	-1.06(-1.60%)
Jun 29, 2006	65.24	66.50	65.07	66.38	3,374,327	+1.49(+2.30%)
Jun 28, 2006	64.59	64.98	64.25	64.89	1,628,295	+0.37(+0.58%)
Jun 27, 2006	65.66	65.89	64.45	64.52	1,795,219	-1.15(-1.75%)
Jun 26, 2006	65.70	65.79	65.47	65.66	2,674,973	+0.39(+0.60%)
Jun 23, 2006	65.05	65.69	64.54	65.27	2,516,421	+0.33(+0.51%)
Jun 22, 2006	65.25	65.48	64.83	64.94	2,351,982	-0.13(-0.20%)
Jun 21, 2006	64.33	65.39	64.33	65.08	2,676,673	+0.86(+1.35%)
Jun 20, 2006	64.04	64.79	64.02	64.21	1,758,721	-0.11(-0.17%)
Jun 19, 2006	64.40	64.92	64.17	64.32	2,769,162	+0.24(+0.38%)
Jun 16, 2006	63.91	64.21	63.58	64.07	2,158,763	+0.07(+0.11%)
Jun 15, 2006	63.35	64.16	62.87	64.00	2,765,237	+0.89(+1.42%)
Jun 14, 2006	62.91	63.49	62.53	63.11	3,182,678	+0.05(+0.07%)
Jun 13, 2006	63.64	64.35	62.68	63.06	3,292,697	-0.45(-0.71%)
Jun 12, 2006	64.12	64.20	63.46	63.52	1,816,804	-0.09(-0.14%)
Jun 09, 2006	63.51	64.29	63.26	63.61	1,564,587	-0.13(-0.20%)
Jun 08, 2006	63.33	63.83	62.71	63.74	2,243,795	+0.15(+0.24%)
Jun 07, 2006	63.31	64.01	63.27	63.58	3,599,596	+0.38(+0.60%)
Jun 06, 2006	62.80	63.20	62.58	63.20	2,643,053	+0.52(+0.83%)
Jun 05, 2006	63.68	63.72	62.48	62.68	1,770,887	-1.31(-2.04%)
Jun 02, 2006	64.20	64.48	63.54	63.99	1,810,525	+0.14(+0.22%)