Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.15	61.51	60.65	60.98	3,867,615	-0.17(-0.28%)
May 30, 2007	60.97	61.21	59.88	61.15	3,048,149	+0.18(+0.29%)
May 29, 2007	60.22	61.11	60.02	60.97	3,282,128	+0.76(+1.26%)
May 25, 2007	60.08	60.29	59.55	60.21	2,329,649	+0.17(+0.28%)
May 24, 2007	61.26	61.34	59.96	60.05	4,362,688	-0.92(-1.52%)
May 23, 2007	60.12	61.26	60.12	60.97	5,703,417	+0.88(+1.46%)
May 22, 2007	59.86	60.37	59.27	60.09	2,528,534	+0.53(+0.90%)
May 21, 2007	59.01	59.70	58.90	59.56	2,815,098	+0.37(+0.62%)
May 18, 2007	58.75	59.31	58.75	59.19	3,225,084	+0.43(+0.73%)
May 17, 2007	58.84	59.07	58.63	58.76	3,971,367	-0.08(-0.13%)
May 16, 2007	59.21	59.21	58.64	58.84	3,771,451	+0.15(+0.25%)
May 15, 2007	58.91	59.48	58.58	58.69	4,241,018	-0.22(-0.38%)
May 14, 2007	59.01	59.08	58.34	58.91	3,627,912	-0.09(-0.16%)
May 11, 2007	58.66	59.08	58.43	59.01	3,815,281	+0.80(+1.38%)
May 10, 2007	57.86	59.04	57.20	58.20	6,777,485	+0.64(+1.12%)
May 09, 2007	57.48	57.95	57.23	57.56	2,546,312	-0.06(-0.11%)
May 08, 2007	56.94	57.74	56.77	57.62	3,172,019	+0.06(+0.11%)
May 07, 2007	56.94	57.58	56.81	57.56	3,872,740	+0.67(+1.18%)
May 04, 2007	57.25	57.31	56.66	56.89	3,268,103	-0.05(-0.09%)
May 03, 2007	56.67	57.13	56.51	56.94	2,708,940	+0.27(+0.47%)
May 02, 2007	56.51	56.84	56.22	56.67	4,567,844	+0.31(+0.56%)
May 01, 2007	56.77	56.90	55.95	56.36	5,109,207	-0.40(-0.70%)
Apr 30, 2007	57.32	57.84	56.72	56.76	4,654,905	-0.50(-0.87%)
Apr 27, 2007	57.13	57.61	56.46	57.26	5,438,319	-0.44(-0.77%)
Apr 26, 2007	56.21	58.03	56.19	57.70	8,096,049	+1.18(+2.08%)
Apr 25, 2007	55.60	56.64	55.25	56.52	7,762,752	+1.51(+2.75%)
Apr 24, 2007	54.10	55.02	53.92	55.01	8,260,915	+1.31(+2.43%)
Apr 23, 2007	55.38	55.38	53.69	53.70	12,225,553	-1.94(-3.49%)
Apr 20, 2007	56.21	56.86	54.70	55.64	20,344,688	-3.47(-5.87%)
Apr 19, 2007	58.85	59.73	58.55	59.11	5,467,898	-0.26(-0.44%)
Apr 18, 2007	58.94	59.75	58.47	59.37	4,694,624	+0.43(+0.73%)
Apr 17, 2007	58.70	59.16	58.19	58.94	4,780,245	+0.62(+1.06%)
Apr 16, 2007	57.61	58.78	57.52	58.33	3,946,247	+0.96(+1.67%)
Apr 13, 2007	56.48	57.40	56.47	57.37	4,952,914	+0.94(+1.67%)
Apr 12, 2007	56.19	56.55	55.99	56.43	3,220,108	-0.07(-0.12%)
Apr 11, 2007	56.44	56.90	56.31	56.50	4,279,814	-0.07(-0.12%)
Apr 10, 2007	56.13	56.69	55.89	56.57	3,210,561	+0.44(+0.79%)
Apr 09, 2007	56.11	56.32	55.84	56.12	2,723,852	+0.05(+0.10%)
Apr 05, 2007	55.99	56.16	55.39	56.07	5,913,959	+0.06(+0.11%)
Apr 04, 2007	56.92	56.96	55.86	56.01	5,850,133	-0.83(-1.45%)
Apr 03, 2007	56.54	57.44	56.37	56.83	5,459,485	+0.60(+1.07%)
Apr 02, 2007	57.49	57.50	56.12	56.23	33,187,758	-1.44(-2.50%)
Mar 30, 2007	57.61	58.10	57.38	57.68	2,713,650	-0.15(-0.25%)
Mar 29, 2007	58.15	58.33	57.48	57.82	2,302,325	+0.12(+0.21%)
Mar 28, 2007	58.26	58.26	57.34	57.70	4,659,952	-0.88(-1.50%)
Mar 27, 2007	58.81	59.04	58.50	58.58	4,082,054	-0.61(-1.03%)
Mar 26, 2007	59.56	59.80	58.57	59.19	3,982,096	-0.34(-0.58%)
Mar 23, 2007	59.43	59.75	59.21	59.53	3,474,979	+0.10(+0.17%)
Mar 22, 2007	59.54	60.27	58.91	59.43	2,902,052	-0.24(-0.40%)
Mar 21, 2007	58.19	60.27	58.03	59.67	4,628,683	+1.42(+2.44%)
Mar 20, 2007	57.81	58.31	57.52	58.25	3,259,232	+0.44(+0.75%)
Mar 19, 2007	57.45	58.00	57.03	57.81	4,973,695	+0.53(+0.92%)
Mar 16, 2007	58.37	58.49	57.02	57.29	4,706,006	-0.76(-1.32%)
Mar 15, 2007	57.48	58.59	57.32	58.05	3,547,217	+0.57(+0.98%)
Mar 14, 2007	57.14	57.71	56.12	57.48	6,086,709	+0.35(+0.62%)
Mar 13, 2007	58.23	58.08	56.98	57.13	5,811,824	-1.09(-1.88%)
Mar 12, 2007	58.29	58.78	58.16	58.23	2,637,111	-0.63(-1.06%)
Mar 09, 2007	59.04	59.26	58.24	58.85	4,519,435	+0.27(+0.46%)
Mar 08, 2007	57.79	59.12	57.71	58.59	5,005,357	+1.41(+2.46%)
Mar 07, 2007	57.79	57.97	57.16	57.18	3,576,507	-0.80(-1.38%)
Mar 06, 2007	58.09	58.32	57.09	57.98	3,535,294	+1.14(+2.00%)
Mar 05, 2007	58.09	59.04	56.75	56.84	6,232,721	-1.84(-3.14%)
Mar 02, 2007	58.55	59.18	58.20	58.68	4,233,822	-0.28(-0.48%)