Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.15	61.52	60.66	60.99	3,867,120	-0.17(-0.28%)
May 30, 2007	60.98	61.22	59.88	61.15	3,047,759	+0.18(+0.29%)
May 29, 2007	60.23	61.12	60.03	60.98	3,281,708	+0.76(+1.26%)
May 25, 2007	60.08	60.30	59.56	60.22	2,329,351	+0.17(+0.28%)
May 24, 2007	61.27	61.34	59.97	60.05	4,362,130	-0.92(-1.52%)
May 23, 2007	60.13	61.27	60.13	60.98	5,702,687	+0.88(+1.46%)
May 22, 2007	59.87	60.37	59.28	60.10	2,528,210	+0.54(+0.90%)
May 21, 2007	59.02	59.71	58.91	59.56	2,814,738	+0.37(+0.62%)
May 18, 2007	58.76	59.32	58.76	59.20	3,224,671	+0.43(+0.73%)
May 17, 2007	58.84	59.07	58.64	58.77	3,970,859	-0.08(-0.13%)
May 16, 2007	59.22	59.22	58.65	58.84	3,770,968	+0.15(+0.25%)
May 15, 2007	58.92	59.49	58.59	58.70	4,240,475	-0.22(-0.38%)
May 14, 2007	59.01	59.09	58.35	58.92	3,627,448	-0.09(-0.16%)
May 11, 2007	58.67	59.09	58.44	59.01	3,814,792	+0.80(+1.38%)
May 10, 2007	57.87	59.05	57.21	58.21	6,776,617	+0.64(+1.12%)
May 09, 2007	57.48	57.96	57.24	57.57	2,545,986	-0.06(-0.11%)
May 08, 2007	56.95	57.75	56.77	57.63	3,171,612	+0.06(+0.11%)
May 07, 2007	56.95	57.58	56.82	57.57	3,872,244	+0.67(+1.18%)
May 04, 2007	57.26	57.32	56.67	56.90	3,267,684	-0.05(-0.09%)
May 03, 2007	56.68	57.13	56.51	56.95	2,708,593	+0.27(+0.47%)
May 02, 2007	56.52	56.85	56.22	56.68	4,567,260	+0.31(+0.56%)
May 01, 2007	56.77	56.91	55.96	56.37	5,108,553	-0.40(-0.70%)
Apr 30, 2007	57.32	57.84	56.73	56.77	4,654,309	-0.50(-0.87%)
Apr 27, 2007	57.13	57.62	56.47	57.26	5,437,623	-0.44(-0.77%)
Apr 26, 2007	56.22	58.04	56.19	57.71	8,095,012	+1.18(+2.08%)
Apr 25, 2007	55.61	56.65	55.25	56.53	7,761,758	+1.51(+2.75%)
Apr 24, 2007	54.11	55.03	53.92	55.02	8,259,858	+1.31(+2.43%)
Apr 23, 2007	55.38	55.38	53.69	53.71	12,223,988	-1.94(-3.49%)
Apr 20, 2007	56.22	56.87	54.71	55.65	20,342,084	-3.47(-5.87%)
Apr 19, 2007	58.86	59.74	58.56	59.12	5,467,198	-0.26(-0.44%)
Apr 18, 2007	58.95	59.76	58.48	59.38	4,694,023	+0.43(+0.73%)
Apr 17, 2007	58.71	59.17	58.20	58.95	4,779,633	+0.62(+1.06%)
Apr 16, 2007	57.61	58.78	57.52	58.33	3,945,742	+0.96(+1.67%)
Apr 13, 2007	56.49	57.41	56.48	57.38	4,952,280	+0.94(+1.67%)
Apr 12, 2007	56.19	56.55	55.99	56.44	3,219,696	-0.07(-0.12%)
Apr 11, 2007	56.44	56.90	56.31	56.51	4,279,266	-0.07(-0.12%)
Apr 10, 2007	56.14	56.70	55.90	56.57	3,210,150	+0.44(+0.79%)
Apr 09, 2007	56.12	56.33	55.85	56.13	2,723,504	+0.05(+0.10%)
Apr 05, 2007	56.00	56.17	55.40	56.08	5,913,202	+0.06(+0.11%)
Apr 04, 2007	56.93	56.97	55.86	56.02	5,849,384	-0.83(-1.45%)
Apr 03, 2007	56.54	57.45	56.38	56.84	5,458,786	+0.60(+1.07%)
Apr 02, 2007	57.50	57.51	56.12	56.24	33,183,510	-1.44(-2.50%)
Mar 30, 2007	57.61	58.11	57.38	57.68	2,713,302	-0.15(-0.25%)
Mar 29, 2007	58.16	58.33	57.48	57.83	2,302,030	+0.12(+0.21%)
Mar 28, 2007	58.26	58.26	57.35	57.71	4,659,356	-0.88(-1.50%)
Mar 27, 2007	58.81	59.05	58.51	58.59	4,081,531	-0.61(-1.03%)
Mar 26, 2007	59.57	59.81	58.58	59.20	3,981,586	-0.34(-0.58%)
Mar 23, 2007	59.44	59.75	59.22	59.54	3,474,534	+0.10(+0.17%)
Mar 22, 2007	59.55	60.27	58.91	59.44	2,901,681	-0.24(-0.40%)
Mar 21, 2007	58.20	60.28	58.03	59.68	4,628,090	+1.42(+2.44%)
Mar 20, 2007	57.81	58.32	57.52	58.26	3,258,815	+0.44(+0.75%)
Mar 19, 2007	57.45	58.00	57.04	57.82	4,973,058	+0.53(+0.92%)
Mar 16, 2007	58.38	58.49	57.03	57.29	4,705,404	-0.76(-1.32%)
Mar 15, 2007	57.49	58.59	57.33	58.06	3,546,763	+0.57(+0.98%)
Mar 14, 2007	57.15	57.71	56.13	57.49	6,085,929	+0.35(+0.62%)
Mar 13, 2007	58.23	58.09	56.99	57.14	5,811,080	-1.09(-1.88%)
Mar 12, 2007	58.29	58.78	58.17	58.23	2,636,774	-0.63(-1.07%)
Mar 09, 2007	59.05	59.27	58.25	58.86	4,518,857	+0.27(+0.46%)
Mar 08, 2007	57.80	59.13	57.71	58.59	5,004,716	+1.41(+2.46%)
Mar 07, 2007	57.80	57.98	57.17	57.19	3,576,049	-0.80(-1.38%)
Mar 06, 2007	58.10	58.33	57.09	57.99	3,534,841	+1.14(+2.00%)
Mar 05, 2007	58.10	59.04	56.76	56.85	6,231,923	-1.84(-3.14%)
Mar 02, 2007	58.55	59.19	58.21	58.69	4,233,280	-0.28(-0.48%)