Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	47.65	48.88	47.54	48.41	4,733,656	+0.66(+1.38%)
Oct 30, 2003	50.46	49.29	47.37	47.75	8,573,332	-2.72(-5.38%)
Oct 29, 2003	51.05	51.05	50.26	50.46	3,833,646	-0.59(-1.15%)
Oct 28, 2003	49.68	50.93	49.16	51.05	4,109,326	+1.89(+3.85%)
Oct 27, 2003	49.44	50.04	48.92	49.16	2,013,782	-0.18(-0.36%)
Oct 24, 2003	49.75	49.75	48.91	49.33	2,869,960	-0.41(-0.83%)
Oct 23, 2003	47.77	50.47	47.77	49.75	5,941,876	+1.89(+3.96%)
Oct 22, 2003	49.19	49.19	47.84	47.85	3,511,873	-1.34(-2.72%)
Oct 21, 2003	48.70	49.24	48.62	49.19	2,902,112	+0.57(+1.18%)
Oct 20, 2003	48.17	48.68	48.08	48.62	2,125,435	+0.45(+0.93%)
Oct 17, 2003	48.82	49.24	48.01	48.17	1,992,180	-0.64(-1.32%)
Oct 16, 2003	48.29	48.91	48.18	48.82	2,909,396	+0.05(+0.10%)
Oct 15, 2003	49.46	49.56	48.52	48.77	2,619,022	-0.88(-1.76%)
Oct 14, 2003	50.16	49.75	49.17	49.64	3,470,427	-0.52(-1.03%)
Oct 13, 2003	49.36	50.44	49.36	50.16	1,981,755	+0.81(+1.65%)
Oct 10, 2003	50.38	50.39	49.20	49.35	4,397,440	-1.04(-2.05%)
Oct 09, 2003	48.42	50.56	48.42	50.38	4,654,909	+1.97(+4.06%)
Oct 08, 2003	48.23	48.97	47.89	48.42	3,119,265	+0.19(+0.40%)
Oct 07, 2003	48.06	48.33	47.57	48.23	3,340,939	+0.17(+0.35%)
Oct 06, 2003	47.53	48.17	47.53	48.06	2,385,290	+0.53(+1.11%)
Oct 03, 2003	47.93	48.37	47.41	47.53	3,117,381	+0.35(+0.74%)
Oct 02, 2003	46.83	47.30	46.75	47.18	2,408,651	+0.52(+1.11%)