Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	38.75	42.72	37.63	41.75	20,697,434	+2.31(+5.85%)
Jan 30, 2008	39.31	41.38	38.29	39.44	17,027,022	-0.07(-0.17%)
Jan 29, 2008	38.45	39.98	37.76	39.51	12,794,828	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,179,180	+2.63(+7.40%)
Jan 25, 2008	36.98	37.68	34.78	35.55	17,328,464	-0.95(-2.60%)
Jan 24, 2008	35.93	38.03	33.81	36.50	24,619,606	+2.71(+8.03%)
Jan 23, 2008	29.64	34.18	28.74	33.79	21,758,682	+3.36(+11.03%)
Jan 22, 2008	28.60	31.62	28.60	30.43	16,548,046	+0.10(+0.33%)
Jan 21, 2008	31.67	32.68	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.68	29.95	30.33	16,261,758	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.39	16,757,337	-1.90(-5.70%)
Jan 16, 2008	31.97	33.92	31.43	33.28	16,513,590	+1.18(+3.67%)
Jan 15, 2008	31.59	32.40	31.42	32.11	17,001,774	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.19	32.92	9,896,323	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.56	17,386,536	-0.25(-0.77%)
Jan 10, 2008	30.90	33.83	29.70	32.81	35,312,972	-0.33(-0.99%)
Jan 09, 2008	32.89	33.54	31.52	33.14	14,058,747	+0.12(+0.37%)
Jan 08, 2008	36.07	36.50	32.56	33.02	13,250,378	-2.80(-7.81%)
Jan 07, 2008	35.29	36.71	34.55	35.81	8,209,145	+0.67(+1.91%)
Jan 04, 2008	34.98	35.34	34.18	35.14	7,294,960	-0.54(-1.50%)
Jan 03, 2008	36.49	36.68	35.36	35.68	4,595,529	-0.52(-1.44%)
Jan 02, 2008	36.51	37.28	35.29	36.20	7,389,937	+0.07(+0.19%)
Jan 01, 2008	35.35	36.68	34.48	36.13	0	+0.00(+0.00%)
Dec 31, 2007	35.35	36.68	34.48	36.13	5,230,838	+0.53(+1.48%)
Dec 28, 2007	35.70	36.22	35.29	35.60	4,180,728	-0.09(-0.26%)
Dec 27, 2007	36.20	36.42	35.66	35.69	4,286,181	-0.88(-2.40%)
Dec 26, 2007	36.40	36.78	36.05	36.57	2,772,849	-0.28(-0.77%)
Dec 24, 2007	36.33	37.19	36.33	36.85	2,460,869	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.45	7,245,700	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.31	35.09	6,114,862	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.93	35.16	4,569,218	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.56	35.55	10,014,550	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,733,452	-1.18(-3.26%)
Dec 14, 2007	36.43	36.97	36.04	36.08	8,136,704	-1.08(-2.90%)
Dec 13, 2007	36.23	37.30	35.12	37.16	11,043,388	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.99	36.90	13,981,024	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.17	9,925,990	-1.64(-4.11%)
Dec 10, 2007	38.10	39.86	38.10	39.80	8,865,620	+1.74(+4.56%)
Dec 07, 2007	38.30	38.86	37.58	38.07	11,463,317	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.08	6,912,884	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.17	9,078,926	+0.02(+0.06%)
Dec 04, 2007	38.60	38.96	37.59	38.14	4,547,375	-0.76(-1.95%)
Dec 03, 2007	41.29	41.46	38.45	38.90	8,564,404	-1.85(-4.54%)
Nov 30, 2007	41.36	43.53	40.41	40.75	12,394,570	+1.06(+2.68%)
Nov 29, 2007	40.77	40.77	39.19	39.69	5,479,576	-1.29(-3.15%)
Nov 28, 2007	38.45	41.03	38.41	40.98	8,773,878	+3.39(+9.03%)
Nov 27, 2007	37.88	38.28	36.62	37.59	7,895,552	-0.02(-0.06%)
Nov 26, 2007	39.80	39.83	37.53	37.61	6,731,722	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,325,820	+1.73(+4.54%)
Nov 21, 2007	38.39	39.25	37.33	38.08	8,513,485	-0.71(-1.83%)
Nov 20, 2007	39.37	39.60	37.62	38.79	11,084,053	-0.58(-1.48%)
Nov 19, 2007	40.22	40.45	38.49	39.37	7,869,500	-1.18(-2.92%)
Nov 16, 2007	40.64	41.26	39.80	40.55	6,544,552	+0.20(+0.49%)
Nov 15, 2007	42.02	42.02	40.13	40.35	9,302,832	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.65	42.33	8,127,186	-1.18(-2.72%)
Nov 13, 2007	41.92	43.61	41.74	43.52	7,542,744	+2.03(+4.90%)
Nov 12, 2007	40.67	42.79	40.13	41.48	9,225,847	+0.01(+0.02%)
Nov 09, 2007	39.18	42.62	38.49	41.48	14,966,069	+1.04(+2.57%)
Nov 08, 2007	38.89	41.38	38.56	40.44	20,065,970	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.26	38.38	24,588,686	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.46	12,209,142	-0.81(-1.75%)
Nov 05, 2007	45.87	46.88	45.10	46.27	5,800,157	-0.49(-1.05%)
Nov 02, 2007	47.78	48.00	45.94	46.76	10,129,784	-0.86(-1.80%)