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%)
Aug 01, 2006	60.32	60.38	58.94	60.15	2,866,596	+1.03(+1.75%)
Jul 31, 2006	59.38	59.60	59.03	59.12	2,156,423	-0.26(-0.44%)
Jul 28, 2006	57.22	59.73	57.22	59.38	3,447,504	+1.55(+2.68%)
Jul 27, 2006	60.23	60.56	57.56	57.83	4,128,893	-2.32(-3.85%)
Jul 26, 2006	60.00	60.47	59.38	60.14	2,863,194	+0.28(+0.46%)
Jul 25, 2006	59.08	60.01	59.08	59.87	3,331,976	+0.47(+0.78%)
Jul 24, 2006	59.39	59.62	58.28	59.40	5,825,300	+0.02(+0.03%)
Jul 21, 2006	61.87	61.96	58.62	59.39	18,485,294	-6.47(-9.83%)
Jul 20, 2006	65.69	66.64	65.43	65.86	5,968,565	+0.23(+0.35%)
Jul 19, 2006	63.63	65.82	63.63	65.63	5,409,506	+2.27(+3.58%)
Jul 18, 2006	63.63	64.23	63.22	63.36	3,388,497	-0.13(-0.20%)
Jul 17, 2006	63.52	63.72	63.17	63.49	1,238,746	-0.08(-0.13%)
Jul 14, 2006	63.93	63.95	63.04	63.58	1,604,692	-0.34(-0.54%)
Jul 13, 2006	64.78	64.78	63.84	63.92	3,188,319	-0.86(-1.33%)
Jul 12, 2006	65.23	65.59	64.68	64.78	1,780,403	-0.22(-0.34%)
Jul 11, 2006	65.35	65.35	64.52	65.01	2,806,673	+0.05(+0.08%)
Jul 10, 2006	64.76	65.07	64.55	64.95	2,903,361	+0.20(+0.31%)
Jul 07, 2006	64.39	65.04	64.03	64.75	2,669,558	+0.37(+0.57%)
Jul 06, 2006	64.57	64.71	64.01	64.39	2,247,615	-0.03(-0.05%)
Jul 05, 2006	65.82	65.82	64.25	64.42	2,830,747	-1.41(-2.14%)
Jul 03, 2006	65.49	66.13	65.24	65.82	1,330,461	+0.51(+0.78%)
Jun 30, 2006	66.37	66.58	65.31	65.31	2,821,850	-1.06(-1.60%)
Jun 29, 2006	65.23	66.50	65.06	66.37	3,374,759	+1.49(+2.30%)
Jun 28, 2006	64.59	64.97	64.24	64.88	1,628,504	+0.37(+0.58%)
Jun 27, 2006	65.66	65.88	64.44	64.51	1,795,449	-1.15(-1.75%)
Jun 26, 2006	65.69	65.78	65.46	65.66	2,675,315	+0.39(+0.60%)
Jun 23, 2006	65.04	65.69	64.53	65.27	2,516,743	+0.33(+0.51%)
Jun 22, 2006	65.24	65.47	64.82	64.94	2,352,283	-0.13(-0.20%)
Jun 21, 2006	64.33	65.38	64.33	65.07	2,677,016	+0.86(+1.35%)
Jun 20, 2006	64.03	64.78	64.01	64.20	1,758,946	-0.11(-0.17%)
Jun 19, 2006	64.39	64.91	64.16	64.31	2,769,516	+0.24(+0.38%)
Jun 16, 2006	63.90	64.20	63.58	64.07	2,159,040	+0.07(+0.11%)
Jun 15, 2006	63.34	64.15	62.87	64.00	2,765,591	+0.89(+1.42%)
Jun 14, 2006	62.90	63.48	62.52	63.10	3,183,086	+0.05(+0.07%)
Jun 13, 2006	63.63	64.34	62.67	63.06	3,293,118	-0.45(-0.71%)
Jun 12, 2006	64.11	64.19	63.45	63.51	1,817,037	-0.09(-0.14%)
Jun 09, 2006	63.50	64.28	63.25	63.60	1,564,787	-0.13(-0.20%)
Jun 08, 2006	63.32	63.82	62.70	63.73	2,244,083	+0.15(+0.24%)
Jun 07, 2006	63.30	64.00	63.26	63.58	3,600,057	+0.38(+0.60%)
Jun 06, 2006	62.79	63.19	62.58	63.19	2,643,391	+0.52(+0.83%)
Jun 05, 2006	63.67	63.71	62.47	62.67	1,771,114	-1.31(-2.04%)
Jun 02, 2006	64.19	64.47	63.53	63.98	1,810,757	+0.14(+0.22%)