Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	58.52	58.91	58.24	58.73	1,770,631	+0.35(+0.60%)
Oct 28, 2004	58.46	58.78	58.25	58.38	1,305,429	-0.32(-0.54%)
Oct 27, 2004	57.92	58.83	57.41	58.70	2,164,621	+0.71(+1.22%)
Oct 26, 2004	56.13	57.99	56.10	57.99	2,511,638	+1.86(+3.32%)
Oct 25, 2004	55.61	56.19	55.18	56.13	1,910,543	+0.55(+0.99%)
Oct 22, 2004	56.39	56.44	55.16	55.58	1,817,603	-0.65(-1.16%)
Oct 21, 2004	56.33	57.09	55.66	56.23	4,862,768	+1.25(+2.27%)
Oct 20, 2004	55.38	55.72	53.84	54.98	3,414,537	-0.76(-1.36%)
Oct 19, 2004	55.62	56.37	55.04	55.73	2,058,870	+0.25(+0.44%)
Oct 18, 2004	55.46	55.73	55.15	55.49	1,564,279	-0.18(-0.31%)
Oct 15, 2004	55.50	55.67	54.99	55.66	2,081,980	+0.55(+1.00%)
Oct 14, 2004	56.16	56.16	55.00	55.11	3,203,664	-1.13(-2.01%)
Oct 13, 2004	57.56	57.72	56.21	56.24	1,691,004	-1.11(-1.94%)
Oct 12, 2004	56.85	57.54	56.77	57.36	2,302,649	-0.88(-1.52%)
Oct 11, 2004	58.18	58.36	58.07	58.24	608,630	+0.17(+0.29%)
Oct 08, 2004	58.56	58.57	57.88	58.08	1,537,527	-0.74(-1.26%)
Oct 07, 2004	59.36	59.58	58.82	58.82	1,625,569	-0.97(-1.62%)
Oct 06, 2004	59.31	59.79	59.20	59.79	1,537,402	+0.61(+1.02%)
Oct 05, 2004	59.63	59.71	59.04	59.18	1,490,429	-0.45(-0.75%)
Oct 04, 2004	59.70	60.11	59.59	59.63	1,112,390	+0.26(+0.44%)