Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	53.36	54.56	53.36	54.05	2,252,849	-0.21(-0.39%)
Feb 26, 2004	53.92	54.74	53.50	54.27	2,502,089	+0.18(+0.33%)
Feb 25, 2004	52.59	54.23	52.49	54.09	2,672,829	+1.61(+3.07%)
Feb 24, 2004	53.39	53.39	52.00	52.48	3,421,598	-1.02(-1.90%)
Feb 23, 2004	54.46	54.46	53.31	53.49	2,445,569	-0.86(-1.59%)
Feb 20, 2004	55.22	55.25	53.85	54.36	2,642,737	-0.86(-1.56%)
Feb 19, 2004	55.11	55.60	54.96	55.22	1,965,666	+0.46(+0.84%)
Feb 18, 2004	55.01	55.20	54.57	54.76	1,311,229	-0.35(-0.64%)
Feb 17, 2004	56.18	56.18	54.38	55.12	3,496,698	-0.72(-1.29%)
Feb 13, 2004	56.16	56.24	55.28	55.83	1,656,110	-0.34(-0.61%)
Feb 12, 2004	56.41	56.71	56.01	56.18	1,780,403	-0.54(-0.94%)
Feb 11, 2004	55.68	56.93	54.87	56.71	3,182,563	+1.62(+2.94%)
Feb 10, 2004	55.28	55.43	54.76	55.09	1,407,392	-0.19(-0.35%)
Feb 09, 2004	55.80	56.37	55.22	55.28	2,310,416	+0.53(+0.96%)
Feb 06, 2004	53.08	54.92	53.01	54.76	1,777,917	+1.52(+2.86%)
Feb 05, 2004	53.94	54.11	52.80	53.23	2,384,861	-0.70(-1.30%)
Feb 04, 2004	53.88	54.47	53.71	53.94	1,613,850	-0.90(-1.64%)
Feb 03, 2004	54.57	54.99	54.46	54.84	2,070,072	+0.21(+0.38%)
Feb 02, 2004	54.23	55.26	54.08	54.63	2,228,513	+0.31(+0.56%)
Jan 30, 2004	53.81	54.85	53.52	54.33	2,971,395	+1.13(+2.13%)
Jan 29, 2004	53.73	53.79	52.81	53.20	3,455,092	-0.61(-1.14%)
Jan 28, 2004	55.81	55.92	53.43	53.81	3,546,153	-2.15(-3.84%)
Jan 27, 2004	56.18	56.25	55.51	55.96	3,115,837	-0.34(-0.60%)
Jan 26, 2004	55.60	56.37	54.95	56.29	5,265,849	-0.31(-0.55%)
Jan 23, 2004	56.25	56.79	56.07	56.61	4,201,637	-0.07(-0.12%)
Jan 22, 2004	54.14	56.71	54.14	56.67	8,619,152	+3.29(+6.16%)
Jan 21, 2004	52.09	53.54	51.87	53.39	6,047,066	+1.49(+2.87%)
Jan 20, 2004	51.97	53.31	51.42	51.90	6,944,071	+0.48(+0.94%)
Jan 16, 2004	51.29	51.59	51.10	51.42	3,929,631	+0.13(+0.25%)
Jan 15, 2004	49.68	51.71	49.67	51.29	7,547,613	+1.77(+3.57%)
Jan 14, 2004	49.16	49.56	48.65	49.52	2,052,540	+0.36(+0.73%)
Jan 13, 2004	49.03	49.42	48.50	49.16	2,575,619	+0.08(+0.17%)
Jan 12, 2004	49.12	49.47	48.89	49.08	3,777,731	+0.15(+0.30%)
Jan 09, 2004	49.43	49.43	48.85	48.93	3,213,178	-0.62(-1.25%)
Jan 08, 2004	48.92	49.65	48.67	49.55	4,807,534	+0.70(+1.44%)
Jan 07, 2004	48.63	48.88	48.34	48.85	3,179,553	+0.15(+0.31%)
Jan 06, 2004	47.73	48.81	47.48	48.69	4,367,405	+0.92(+1.94%)
Jan 05, 2004	47.08	48.17	46.81	47.77	3,899,277	+1.73(+3.77%)
Jan 02, 2004	46.88	47.08	45.89	46.04	1,759,470	-0.81(-1.73%)
Dec 31, 2003	46.60	47.01	46.41	46.85	1,285,716	+0.16(+0.34%)
Dec 30, 2003	46.92	47.04	46.51	46.68	1,291,211	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,573	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.00	46.19	366,730	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.94	46.36	520,069	-0.02(-0.03%)
Dec 23, 2003	46.39	46.39	45.94	46.37	1,389,599	+0.11(+0.25%)
Dec 22, 2003	45.64	46.30	45.64	46.26	2,935,023	+0.62(+1.36%)
Dec 19, 2003	45.32	45.78	44.99	45.64	3,311,697	+0.32(+0.71%)
Dec 18, 2003	43.21	45.39	43.96	45.32	4,493,007	+2.10(+4.86%)
Dec 17, 2003	43.18	43.38	42.83	43.21	1,611,233	+0.03(+0.07%)
Dec 16, 2003	42.39	43.26	42.39	43.18	2,690,492	+0.79(+1.88%)
Dec 15, 2003	42.99	43.76	42.29	42.39	3,239,999	-0.60(-1.40%)
Dec 12, 2003	43.09	43.09	42.73	42.99	1,726,237	+0.20(+0.46%)
Dec 11, 2003	42.46	43.18	42.44	42.79	3,902,679	+0.53(+1.25%)
Dec 10, 2003	43.70	43.83	42.15	42.27	4,845,738	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,726	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.82	45.16	1,662,913	-0.06(-0.14%)
Dec 05, 2003	45.40	45.40	45.10	45.22	1,359,899	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.68	45.94	1,478,305	-0.19(-0.41%)
Dec 03, 2003	45.74	46.63	45.63	46.13	2,491,623	+0.62(+1.36%)
Dec 02, 2003	45.99	46.01	45.48	45.51	2,145,695	-0.50(-1.10%)