Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.10	50.45	49.09	49.42	3,981,049	+0.31(+0.64%)
Aug 30, 2007	49.17	49.76	48.91	49.11	5,215,740	-0.60(-1.21%)
Aug 29, 2007	49.06	49.94	47.98	49.71	6,265,560	+0.99(+2.02%)
Aug 28, 2007	49.76	49.90	48.48	48.73	8,404,060	-1.64(-3.26%)
Aug 27, 2007	50.37	50.63	49.76	50.37	2,746,882	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.12	50.69	3,868,923	-0.41(-0.79%)
Aug 23, 2007	51.44	51.77	50.33	51.09	5,305,885	-0.07(-0.13%)
Aug 22, 2007	53.35	53.35	50.59	51.16	7,917,091	-1.17(-2.23%)
Aug 21, 2007	51.46	53.23	50.58	52.33	10,623,981	+1.34(+2.62%)
Aug 20, 2007	52.55	53.10	49.99	51.00	7,177,034	-1.55(-2.95%)
Aug 17, 2007	51.97	53.20	49.69	52.55	11,101,223	+2.97(+6.00%)
Aug 16, 2007	48.18	50.35	45.47	49.57	15,525,251	+1.40(+2.90%)
Aug 15, 2007	50.58	51.18	47.70	48.18	13,013,389	-2.27(-4.50%)
Aug 14, 2007	52.59	52.64	49.86	50.45	7,996,521	-1.89(-3.61%)
Aug 13, 2007	52.81	54.11	52.05	52.33	4,589,301	-0.48(-0.91%)
Aug 10, 2007	51.28	52.99	50.67	52.81	6,713,271	+0.84(+1.62%)
Aug 09, 2007	52.74	54.60	51.83	51.97	9,396,593	-2.74(-5.01%)
Aug 08, 2007	53.97	56.40	53.68	54.72	8,165,232	+0.75(+1.39%)
Aug 07, 2007	52.87	54.68	52.35	53.97	6,851,322	+0.28(+0.51%)
Aug 06, 2007	51.69	53.69	49.99	53.69	9,909,944	+1.90(+3.66%)
Aug 03, 2007	52.76	54.42	51.61	51.80	12,861,835	-2.62(-4.82%)
Aug 02, 2007	53.69	55.36	53.57	54.42	6,465,560	+0.95(+1.77%)