Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.83	38.22	35.91	37.63	5,021,318	+0.55(+1.48%)
Dec 28, 2007	37.19	37.73	36.76	37.08	4,013,270	-0.10(-0.26%)
Dec 27, 2007	37.71	37.94	37.15	37.18	4,114,499	-0.92(-2.40%)
Dec 26, 2007	37.92	38.31	37.55	38.10	2,661,784	-0.29(-0.77%)
Dec 24, 2007	37.84	38.74	37.84	38.39	2,362,299	+0.42(+1.11%)
Dec 21, 2007	36.94	38.09	36.64	37.97	6,955,476	+1.41(+3.86%)
Dec 20, 2007	36.84	37.24	35.74	36.56	5,869,933	-0.07(-0.20%)
Dec 19, 2007	37.11	37.68	36.38	36.63	4,386,199	-0.40(-1.08%)
Dec 18, 2007	36.61	37.42	36.00	37.03	9,613,420	+0.67(+1.84%)
Dec 17, 2007	36.26	37.94	35.36	36.36	9,343,581	-1.23(-3.26%)
Dec 14, 2007	37.95	38.51	37.55	37.59	7,810,791	-1.12(-2.90%)
Dec 13, 2007	37.75	38.85	36.58	38.71	10,601,048	+0.27(+0.70%)
Dec 12, 2007	40.66	41.03	37.49	38.44	13,421,018	-1.32(-3.32%)
Dec 11, 2007	41.57	42.61	39.41	39.76	9,528,407	-1.70(-4.11%)
Dec 10, 2007	39.69	41.52	39.69	41.46	8,510,510	+1.81(+4.56%)
Dec 07, 2007	39.90	40.48	39.15	39.66	11,004,157	-2.09(-5.02%)
Dec 06, 2007	39.64	41.81	39.33	41.75	6,635,991	+1.99(+5.01%)
Dec 05, 2007	40.18	40.59	39.37	39.76	8,715,272	+0.02(+0.06%)
Dec 04, 2007	40.21	40.59	39.15	39.74	4,365,231	-0.79(-1.95%)