Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	41.60	45.87	40.40	44.83	19,277,270	+2.48(+5.85%)
Jan 30, 2008	42.21	44.43	41.11	42.35	15,858,705	-0.07(-0.17%)
Jan 29, 2008	41.28	42.92	40.54	42.42	11,916,905	+1.43(+3.48%)
Jan 28, 2008	38.15	41.07	36.79	41.00	13,206,269	+2.82(+7.40%)
Jan 25, 2008	39.71	40.45	37.34	38.17	16,139,462	-1.02(-2.60%)
Jan 24, 2008	38.57	40.83	36.30	39.19	22,930,320	+2.91(+8.03%)
Jan 23, 2008	31.82	36.70	30.85	36.28	20,265,700	+3.60(+11.03%)
Jan 22, 2008	30.70	33.95	30.70	32.67	15,412,594	+0.11(+0.33%)
Jan 21, 2008	34.00	35.09	32.16	32.57	0	+0.00(+0.00%)
Jan 18, 2008	34.00	35.09	32.16	32.57	15,145,949	-1.13(-3.36%)
Jan 17, 2008	35.43	36.11	33.29	33.70	15,607,524	-2.04(-5.70%)
Jan 16, 2008	34.32	36.42	33.74	35.73	15,380,502	+1.26(+3.67%)
Jan 15, 2008	33.91	34.78	33.73	34.47	15,835,189	-0.88(-2.48%)
Jan 14, 2008	35.18	35.71	33.49	35.35	9,217,282	+0.39(+1.13%)
Jan 11, 2008	33.48	35.63	33.33	34.96	16,193,549	-0.27(-0.77%)
Jan 10, 2008	33.17	36.32	31.89	35.23	32,889,954	-0.35(-0.99%)
Jan 09, 2008	35.31	36.01	33.84	35.58	13,094,100	+0.13(+0.37%)
Jan 08, 2008	38.72	39.19	34.96	35.45	12,341,197	-3.00(-7.81%)
Jan 07, 2008	37.89	39.41	37.10	38.45	7,645,870	+0.72(+1.91%)
Jan 04, 2008	37.56	37.94	36.70	37.73	6,794,413	-0.57(-1.50%)
Jan 03, 2008	39.18	39.38	37.97	38.30	4,280,205	-0.56(-1.44%)
Jan 02, 2008	39.20	40.03	37.89	38.86	6,882,873	+0.07(+0.19%)
Jan 01, 2008	37.96	39.39	37.02	38.79	0	+0.00(+0.00%)
Dec 31, 2007	37.96	39.39	37.02	38.79	4,871,922	+0.57(+1.48%)
Dec 28, 2007	38.33	38.89	37.89	38.22	3,893,865	-0.10(-0.26%)
Dec 27, 2007	38.86	39.10	38.29	38.32	3,992,082	-0.94(-2.40%)
Dec 26, 2007	39.08	39.49	38.71	39.26	2,582,589	-0.30(-0.77%)
Dec 24, 2007	39.00	39.93	39.00	39.57	2,292,015	+0.44(+1.11%)
Dec 21, 2007	38.07	39.26	37.76	39.13	6,748,533	+1.45(+3.86%)
Dec 20, 2007	37.97	38.39	36.83	37.68	5,695,288	-0.07(-0.20%)
Dec 19, 2007	38.25	38.84	37.50	37.75	4,255,699	-0.41(-1.08%)
Dec 18, 2007	37.73	38.57	37.11	38.16	9,327,397	+0.69(+1.84%)
Dec 17, 2007	37.38	39.11	36.44	37.47	9,065,586	-1.26(-3.26%)
Dec 14, 2007	39.12	39.69	38.70	38.74	7,578,400	-1.16(-2.90%)
Dec 13, 2007	38.90	40.04	37.70	39.90	10,285,640	+0.28(+0.70%)
Dec 12, 2007	41.91	42.28	38.64	39.62	13,021,709	-1.36(-3.32%)
Dec 11, 2007	42.84	43.92	40.62	40.98	9,244,913	-1.76(-4.11%)
Dec 10, 2007	40.91	42.79	40.91	42.74	8,257,301	+1.86(+4.56%)
Dec 07, 2007	41.13	41.73	40.35	40.87	10,676,756	-2.16(-5.02%)
Dec 06, 2007	40.86	43.09	40.54	43.03	6,438,553	+2.05(+5.01%)
Dec 05, 2007	41.41	41.83	40.58	40.98	8,455,971	+0.02(+0.06%)
Dec 04, 2007	41.44	41.83	40.36	40.95	4,235,355	-0.81(-1.95%)
Dec 03, 2007	44.33	44.52	41.28	41.77	7,976,753	-1.99(-4.54%)
Nov 30, 2007	44.40	46.74	43.39	43.75	11,544,110	+1.14(+2.68%)
Nov 29, 2007	43.77	43.77	42.08	42.61	5,103,592	-1.39(-3.15%)
Nov 28, 2007	41.28	44.05	41.24	44.00	8,171,854	+3.64(+9.03%)
Nov 27, 2007	40.67	41.10	39.32	40.36	7,353,795	-0.02(-0.06%)
Nov 26, 2007	42.74	42.76	40.29	40.38	6,269,821	-2.36(-5.51%)
Nov 23, 2007	41.07	43.02	41.07	42.74	3,097,617	+1.85(+4.54%)
Nov 21, 2007	41.22	42.14	40.08	40.88	7,929,327	-0.76(-1.83%)
Nov 20, 2007	42.27	42.51	40.40	41.64	10,323,515	-0.62(-1.48%)
Nov 19, 2007	43.18	43.43	41.32	42.27	7,329,530	-1.27(-2.92%)
Nov 16, 2007	43.63	44.30	42.73	43.54	6,095,495	+0.21(+0.49%)
Nov 15, 2007	45.12	45.12	43.09	43.33	8,664,513	-2.13(-4.68%)
Nov 14, 2007	47.55	48.66	44.71	45.45	7,569,535	-1.27(-2.72%)
Nov 13, 2007	45.01	46.82	44.81	46.72	7,025,195	+2.18(+4.90%)
Nov 12, 2007	43.66	45.94	43.09	44.54	8,592,811	+0.01(+0.02%)
Nov 09, 2007	42.06	45.76	41.32	44.53	13,939,165	+1.12(+2.57%)
Nov 08, 2007	41.76	44.43	41.40	43.42	18,689,134	+2.21(+5.36%)
Nov 07, 2007	46.04	47.68	41.08	41.21	22,901,522	-7.60(-15.57%)
Nov 06, 2007	49.88	50.86	47.64	48.81	11,371,406	-0.87(-1.75%)
Nov 05, 2007	49.24	50.34	48.42	49.68	5,402,176	-0.53(-1.05%)
Nov 02, 2007	51.30	51.53	49.33	50.20	9,434,724	-0.92(-1.80%)