Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	52.19	52.55	51.14	51.48	3,821,589	+0.33(+0.64%)
Aug 30, 2007	51.22	51.83	50.95	51.16	5,006,824	-0.63(-1.21%)
Aug 29, 2007	51.11	52.02	49.98	51.79	6,014,595	+1.03(+2.02%)
Aug 28, 2007	51.83	51.98	50.50	50.76	8,067,437	-1.71(-3.26%)
Aug 27, 2007	52.47	52.74	51.83	52.47	2,636,856	-0.33(-0.63%)
Aug 24, 2007	52.84	53.02	52.22	52.80	3,713,955	-0.42(-0.79%)
Aug 23, 2007	53.59	53.93	52.43	53.23	5,093,359	-0.07(-0.13%)
Aug 22, 2007	55.58	55.58	52.70	53.30	7,599,974	-1.22(-2.23%)
Aug 21, 2007	53.61	55.46	52.69	54.52	10,198,440	+1.39(+2.62%)
Aug 20, 2007	54.74	55.32	52.08	53.12	6,889,560	-1.62(-2.95%)
Aug 17, 2007	54.14	55.42	51.76	54.74	10,656,566	+3.10(+6.00%)
Aug 16, 2007	50.19	52.45	47.37	51.64	14,903,391	+1.46(+2.90%)
Aug 15, 2007	52.69	53.31	49.69	50.19	12,492,141	-2.36(-4.50%)
Aug 14, 2007	54.78	54.84	51.94	52.55	7,676,223	-1.97(-3.61%)
Aug 13, 2007	55.02	56.36	54.22	54.52	4,405,478	-0.50(-0.91%)
Aug 10, 2007	53.42	55.20	52.79	55.02	6,444,373	+0.88(+1.62%)
Aug 09, 2007	54.94	56.88	53.99	54.14	9,020,215	-2.86(-5.01%)
Aug 08, 2007	56.22	58.75	55.92	57.00	7,838,175	+0.78(+1.39%)
Aug 07, 2007	55.07	56.96	54.53	56.22	6,576,894	+0.29(+0.51%)
Aug 06, 2007	53.85	55.93	52.08	55.93	9,513,003	+1.97(+3.66%)
Aug 03, 2007	54.96	56.69	53.76	53.96	12,346,658	-2.73(-4.82%)
Aug 02, 2007	55.93	57.67	55.81	56.69	6,206,584	+0.99(+1.77%)
Aug 01, 2007	56.13	57.25	54.25	55.70	13,829,552	-0.64(-1.13%)
Jul 31, 2007	59.29	59.85	56.20	56.34	11,047,737	-2.17(-3.71%)
Jul 30, 2007	58.14	59.18	57.41	58.51	5,418,459	+0.37(+0.64%)
Jul 27, 2007	58.10	59.57	58.01	58.14	5,624,876	-0.64(-1.10%)
Jul 26, 2007	58.82	59.14	57.49	58.78	7,896,607	-1.03(-1.72%)
Jul 25, 2007	60.59	61.03	58.82	59.81	6,419,003	-0.19(-0.32%)
Jul 24, 2007	60.93	61.09	59.78	60.00	6,028,195	-2.14(-3.45%)
Jul 23, 2007	62.14	62.61	61.83	62.14	3,381,379	+0.31(+0.50%)
Jul 20, 2007	61.70	62.74	60.92	61.83	9,734,894	+1.71(+2.85%)
Jul 19, 2007	62.17	62.17	59.47	60.12	8,318,085	-0.69(-1.14%)
Jul 18, 2007	60.51	61.05	59.97	60.81	6,175,626	-0.01(-0.01%)
Jul 17, 2007	60.68	61.53	60.36	60.82	4,027,021	+0.15(+0.25%)
Jul 16, 2007	59.76	61.41	59.76	60.67	3,959,524	+0.68(+1.13%)
Jul 13, 2007	60.08	60.45	59.74	59.99	3,311,424	-0.29(-0.48%)
Jul 12, 2007	59.86	60.67	59.42	60.28	5,434,348	+0.86(+1.45%)
Jul 11, 2007	60.71	60.82	59.01	59.42	10,335,799	-0.84(-1.39%)
Jul 10, 2007	62.10	62.24	60.06	60.26	6,993,855	-2.52(-4.02%)
Jul 09, 2007	62.33	63.08	62.23	62.78	2,617,144	+0.19(+0.31%)
Jul 06, 2007	62.13	62.82	61.98	62.59	2,437,938	+0.46(+0.74%)
Jul 05, 2007	62.48	62.65	61.95	62.13	2,834,291	-0.72(-1.15%)
Jul 03, 2007	62.77	63.25	62.77	62.85	1,366,970	+0.15(+0.24%)
Jul 02, 2007	63.11	63.11	62.13	62.70	2,613,370	+0.25(+0.40%)
Jun 29, 2007	63.43	64.41	62.06	62.45	4,935,224	-0.98(-1.54%)
Jun 28, 2007	64.29	64.47	63.16	63.43	5,251,093	+0.69(+1.10%)
Jun 27, 2007	62.66	62.79	61.63	62.74	5,228,750	-0.01(-0.01%)
Jun 26, 2007	63.38	63.42	62.13	62.75	6,386,229	-0.47(-0.74%)
Jun 25, 2007	64.04	64.20	63.14	63.22	3,833,469	-0.50(-0.79%)
Jun 22, 2007	64.19	64.64	63.56	63.72	4,516,505	-0.69(-1.08%)
Jun 21, 2007	64.07	64.83	63.37	64.41	3,796,721	+0.34(+0.53%)
Jun 20, 2007	64.49	65.37	64.06	64.07	3,805,764	-0.93(-1.43%)
Jun 19, 2007	65.17	65.49	64.58	65.00	3,240,463	-0.17(-0.26%)
Jun 18, 2007	64.41	65.33	64.21	65.17	3,634,579	+0.88(+1.36%)
Jun 15, 2007	64.41	64.99	64.27	64.29	5,067,989	+0.26(+0.41%)
Jun 14, 2007	64.14	64.59	63.94	64.03	3,238,956	-0.18(-0.27%)
Jun 13, 2007	63.55	64.21	63.04	64.21	3,362,541	+0.75(+1.18%)
Jun 12, 2007	63.47	64.06	63.37	63.46	4,259,537	-0.69(-1.08%)
Jun 11, 2007	63.70	64.37	63.39	64.15	3,611,074	+0.46(+0.73%)
Jun 08, 2007	63.35	63.69	62.88	63.69	3,761,285	+0.32(+0.50%)
Jun 07, 2007	63.29	63.80	63.13	63.37	6,348,799	-0.02(-0.03%)
Jun 06, 2007	63.25	63.65	62.94	63.39	4,696,370	-0.22(-0.34%)
Jun 05, 2007	63.30	63.86	62.99	63.60	3,396,067	-0.02(-0.02%)
Jun 04, 2007	63.62	64.02	63.50	63.62	2,666,465	-0.20(-0.31%)