Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	58.95	59.82	57.92	58.88	5,570,303	-0.08(-0.13%)
Feb 27, 2007	60.76	61.06	58.33	58.95	6,259,673	-2.44(-3.97%)
Feb 26, 2007	61.54	62.02	60.78	61.39	4,241,942	-0.12(-0.20%)
Feb 23, 2007	63.00	63.00	61.08	61.51	4,474,821	-1.40(-2.22%)
Feb 22, 2007	63.01	63.02	62.58	62.91	3,416,365	+0.02(+0.02%)
Feb 21, 2007	62.29	62.98	62.09	62.90	4,640,065	+0.11(+0.17%)
Feb 20, 2007	62.54	62.97	62.36	62.79	2,388,001	+0.06(+0.10%)
Feb 16, 2007	62.75	63.00	62.45	62.73	4,444,990	-0.21(-0.34%)
Feb 15, 2007	62.67	63.06	62.10	62.94	4,091,474	+0.37(+0.59%)
Feb 14, 2007	62.75	63.16	62.43	62.58	3,492,121	+0.07(+0.11%)
Feb 13, 2007	62.37	63.00	62.29	62.51	2,888,511	+0.21(+0.34%)
Feb 12, 2007	62.36	62.80	61.74	62.29	3,481,529	-0.39(-0.62%)
Feb 09, 2007	63.21	63.53	62.14	62.68	3,529,406	-0.59(-0.93%)
Feb 08, 2007	63.47	63.58	61.92	63.27	4,532,519	-0.63(-0.99%)
Feb 07, 2007	63.21	64.08	62.51	63.90	4,138,182	+0.70(+1.11%)
Feb 06, 2007	62.37	63.32	62.22	63.20	5,427,692	+0.80(+1.29%)
Feb 05, 2007	61.58	62.57	61.35	62.40	4,591,264	+0.63(+1.03%)
Feb 02, 2007	61.12	62.10	60.89	61.76	6,813,497	+0.83(+1.37%)
Feb 01, 2007	61.45	61.47	60.73	60.93	3,662,989	-0.52(-0.85%)
Jan 31, 2007	60.99	61.70	60.36	61.45	3,920,211	+0.19(+0.31%)
Jan 30, 2007	60.21	61.45	59.81	61.26	4,424,057	+1.07(+1.78%)
Jan 29, 2007	60.61	60.76	59.79	60.19	2,722,808	-0.55(-0.91%)
Jan 26, 2007	60.76	60.99	60.27	60.74	3,553,088	+0.60(+1.00%)
Jan 25, 2007	61.33	61.45	59.85	60.14	4,386,245	-1.19(-1.94%)
Jan 24, 2007	61.15	61.36	60.79	61.33	3,490,156	+0.15(+0.24%)
Jan 23, 2007	60.66	61.21	60.45	61.18	5,004,964	+0.81(+1.34%)
Jan 22, 2007	60.21	60.92	59.91	60.37	5,201,871	+0.08(+0.14%)
Jan 19, 2007	59.16	60.38	58.77	60.29	9,547,035	+2.34(+4.04%)
Jan 18, 2007	59.08	59.27	57.76	57.95	4,309,445	-0.54(-0.93%)
Jan 17, 2007	58.21	58.96	58.00	58.49	3,774,460	+0.26(+0.45%)
Jan 16, 2007	58.88	58.88	58.05	58.23	4,771,555	-0.63(-1.08%)
Jan 12, 2007	58.08	59.02	58.07	58.87	3,689,025	+0.79(+1.36%)
Jan 11, 2007	57.86	58.16	57.67	58.08	4,179,918	+0.22(+0.38%)
Jan 10, 2007	58.46	58.49	57.55	57.86	3,715,061	-0.71(-1.21%)
Jan 09, 2007	59.37	59.39	58.32	58.57	2,733,929	-0.61(-1.03%)
Jan 08, 2007	59.04	59.21	58.46	59.18	2,641,429	+0.21(+0.35%)
Jan 05, 2007	58.98	59.23	58.47	58.98	2,831,140	+0.00(+0.00%)
Jan 04, 2007	59.21	59.40	58.57	58.98	1,912,023	-0.07(-0.12%)
Jan 03, 2007	58.91	59.43	58.56	59.04	3,986,544	+0.33(+0.56%)
Dec 29, 2006	59.67	59.77	58.72	58.72	2,432,747	-0.96(-1.61%)
Dec 28, 2006	59.62	59.81	59.44	59.68	2,573,918	-0.11(-0.19%)
Dec 27, 2006	59.64	59.88	59.14	59.79	2,352,283	+0.16(+0.27%)
Dec 26, 2006	58.97	59.85	58.85	59.63	2,462,446	+0.47(+0.80%)
Dec 22, 2006	59.26	59.26	58.59	59.16	1,796,234	-0.09(-0.15%)
Dec 21, 2006	59.13	59.57	58.98	59.25	3,181,647	+0.12(+0.21%)
Dec 20, 2006	58.49	59.16	58.48	59.13	2,247,615	+0.48(+0.82%)
Dec 19, 2006	58.85	59.38	58.47	58.65	3,110,472	-0.22(-0.38%)
Dec 18, 2006	58.48	59.11	58.47	58.87	3,233,327	+0.31(+0.54%)
Dec 15, 2006	59.23	59.43	58.50	58.55	3,380,385	-0.49(-0.83%)
Dec 14, 2006	58.74	59.50	58.61	59.04	3,244,186	+0.13(+0.22%)
Dec 13, 2006	59.08	59.29	58.63	58.91	2,620,626	+0.50(+0.85%)
Dec 12, 2006	58.16	58.98	58.13	58.42	3,653,307	-0.07(-0.12%)
Dec 11, 2006	58.23	58.74	58.13	58.49	4,228,197	+0.26(+0.45%)
Dec 08, 2006	58.47	58.53	57.90	58.23	3,825,486	-0.29(-0.50%)
Dec 07, 2006	59.28	59.88	58.47	58.52	5,395,638	-0.78(-1.31%)
Dec 06, 2006	59.43	59.53	58.52	59.30	5,452,944	-0.26(-0.44%)
Dec 05, 2006	59.62	59.74	58.94	59.56	7,236,095	-0.18(-0.31%)
Dec 04, 2006	59.62	60.18	59.58	59.74	4,536,182	+0.40(+0.67%)