Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	62.17	62.27	61.17	61.17	2,335,005	-1.00(-1.61%)
Dec 28, 2006	62.11	62.31	61.93	62.18	2,470,504	-0.12(-0.19%)
Dec 27, 2006	62.14	62.38	61.62	62.30	2,257,774	+0.17(+0.27%)
Dec 26, 2006	61.44	62.35	61.32	62.13	2,363,511	+0.49(+0.80%)
Dec 22, 2006	61.74	61.74	61.05	61.63	1,724,066	-0.10(-0.15%)
Dec 21, 2006	61.60	62.06	61.44	61.73	3,053,816	+0.13(+0.21%)
Dec 20, 2006	60.93	61.63	60.93	61.60	2,157,311	+0.50(+0.82%)
Dec 19, 2006	61.32	61.87	60.92	61.10	2,985,501	-0.23(-0.38%)
Dec 18, 2006	60.93	61.59	60.92	61.33	3,103,419	+0.33(+0.54%)
Dec 15, 2006	61.71	61.91	60.95	61.01	3,244,569	-0.51(-0.83%)
Dec 14, 2006	61.20	61.99	61.06	61.52	3,113,842	+0.14(+0.22%)
Dec 13, 2006	61.56	61.77	61.09	61.38	2,515,335	+0.52(+0.85%)
Dec 12, 2006	60.60	61.44	60.56	60.86	3,506,526	-0.07(-0.12%)
Dec 11, 2006	60.67	61.20	60.56	60.93	4,058,318	+0.27(+0.45%)
Dec 08, 2006	60.92	60.98	60.32	60.66	3,671,787	-0.30(-0.50%)
Dec 07, 2006	61.76	62.39	60.92	60.97	5,178,854	-0.81(-1.31%)
Dec 06, 2006	61.92	62.02	60.97	61.78	5,233,857	-0.27(-0.44%)
Dec 05, 2006	62.12	62.24	61.40	62.05	6,945,366	-0.19(-0.31%)
Dec 04, 2006	62.11	62.70	62.07	62.24	4,353,929	+0.41(+0.67%)
Dec 01, 2006	61.44	62.21	61.32	61.83	3,493,843	-0.19(-0.31%)
Nov 30, 2006	61.95	62.11	61.24	62.02	9,325,705	+0.45(+0.72%)
Nov 29, 2006	61.30	62.11	60.89	61.57	6,314,083	+1.52(+2.53%)
Nov 28, 2006	59.34	60.12	59.12	60.05	4,069,996	+0.18(+0.31%)
Nov 27, 2006	60.24	60.24	59.25	59.87	4,105,284	-0.18(-0.29%)
Nov 24, 2006	59.76	60.16	59.62	60.04	704,620	-0.18(-0.29%)
Nov 22, 2006	60.08	60.22	59.73	60.22	2,032,738	+0.51(+0.85%)
Nov 21, 2006	59.80	60.24	59.53	59.71	2,101,178	+0.01(+0.01%)
Nov 20, 2006	60.12	60.64	59.64	59.70	2,365,772	-0.42(-0.70%)
Nov 17, 2006	59.88	60.57	58.93	60.12	4,042,369	-0.08(-0.13%)
Nov 16, 2006	61.47	61.73	59.90	60.20	5,058,299	-1.19(-1.93%)
Nov 15, 2006	61.32	61.52	60.93	61.39	2,905,508	+0.03(+0.05%)
Nov 14, 2006	61.71	61.93	60.78	61.36	2,931,628	-0.36(-0.58%)
Nov 13, 2006	61.71	62.33	61.56	61.71	1,485,216	-0.02(-0.03%)
Nov 10, 2006	61.05	61.83	61.04	61.73	2,184,311	+0.88(+1.44%)
Nov 09, 2006	61.91	61.98	60.70	60.85	3,553,869	-0.86(-1.39%)
Nov 08, 2006	61.52	61.76	61.09	61.71	1,596,604	-0.06(-0.09%)
Nov 07, 2006	62.51	62.82	61.68	61.77	2,513,829	-0.88(-1.41%)
Nov 06, 2006	61.36	62.73	61.23	62.65	3,036,737	+1.69(+2.77%)
Nov 03, 2006	61.71	62.14	60.80	60.97	2,768,502	-0.08(-0.13%)
Nov 02, 2006	61.20	61.47	60.36	61.05	2,880,643	-0.16(-0.26%)
Nov 01, 2006	63.67	63.67	60.84	61.20	6,343,845	-1.97(-3.11%)
Oct 31, 2006	64.70	64.70	62.79	63.17	6,029,522	-1.50(-2.32%)
Oct 30, 2006	65.07	65.09	64.10	64.67	2,441,998	-0.36(-0.55%)
Oct 27, 2006	65.42	65.71	64.92	65.03	2,946,949	-0.84(-1.28%)
Oct 26, 2006	65.70	66.09	64.98	65.87	2,363,009	+0.24(+0.36%)
Oct 25, 2006	63.96	65.71	63.94	65.63	3,013,882	+1.41(+2.19%)
Oct 24, 2006	64.88	64.88	64.13	64.22	2,075,183	-0.21(-0.33%)
Oct 23, 2006	64.58	65.39	64.28	64.44	1,903,015	-0.25(-0.39%)
Oct 20, 2006	65.42	65.54	64.25	64.69	3,316,149	-0.53(-0.81%)
Oct 19, 2006	64.50	65.96	63.31	65.22	5,372,496	+1.43(+2.23%)
Oct 18, 2006	64.98	64.98	62.93	63.79	4,570,552	-0.44(-0.68%)
Oct 17, 2006	64.54	64.82	63.72	64.23	2,141,112	-0.72(-1.10%)
Oct 16, 2006	64.97	65.00	64.43	64.95	1,749,307	-0.05(-0.07%)
Oct 13, 2006	65.09	65.23	64.85	65.00	2,073,048	+0.31(+0.48%)
Oct 12, 2006	63.70	64.70	63.55	64.68	3,286,513	+1.41(+2.23%)
Oct 11, 2006	63.15	63.57	61.95	63.28	3,975,561	-0.67(-1.05%)
Oct 10, 2006	63.47	64.18	63.43	63.94	3,640,393	+0.76(+1.21%)
Oct 09, 2006	62.61	63.28	62.45	63.18	1,419,412	+0.58(+0.93%)
Oct 06, 2006	62.96	62.73	61.76	62.60	1,872,374	-0.36(-0.57%)
Oct 05, 2006	63.14	63.39	62.22	62.96	1,997,073	-0.18(-0.29%)
Oct 04, 2006	62.34	63.15	61.96	63.14	1,386,260	+0.80(+1.28%)
Oct 03, 2006	61.79	62.80	61.74	62.34	2,035,124	+0.78(+1.27%)