Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	50.64	50.89	49.72	50.09	1,819,159	-0.41(-0.82%)
Apr 29, 2004	50.95	51.79	50.17	50.51	2,885,067	-0.25(-0.50%)
Apr 28, 2004	52.18	52.19	50.57	50.76	3,444,838	-1.55(-2.97%)
Apr 27, 2004	51.90	53.39	51.90	52.31	3,193,406	+0.57(+1.11%)
Apr 26, 2004	52.74	52.82	51.38	51.74	4,554,570	-0.89(-1.70%)
Apr 23, 2004	53.89	53.95	52.52	52.63	4,137,129	-1.38(-2.55%)
Apr 22, 2004	54.13	54.77	52.21	54.01	9,997,136	-0.60(-1.09%)
Apr 21, 2004	55.02	55.02	53.00	54.60	4,267,162	-0.42(-0.76%)
Apr 20, 2004	56.39	56.87	54.99	55.02	2,539,183	-1.37(-2.43%)
Apr 19, 2004	56.35	56.39	55.57	56.39	2,650,248	+0.04(+0.07%)
Apr 16, 2004	55.08	56.35	54.43	56.35	3,735,255	+1.52(+2.77%)
Apr 15, 2004	55.99	56.02	54.27	54.83	4,696,508	-1.09(-1.94%)
Apr 14, 2004	57.14	57.22	55.37	55.92	3,092,806	-1.49(-2.60%)
Apr 13, 2004	59.17	59.17	57.03	57.41	2,841,112	-1.85(-3.12%)
Apr 12, 2004	58.36	59.37	58.34	59.26	2,741,690	+1.61(+2.80%)
Apr 08, 2004	57.99	58.54	57.30	57.64	1,610,373	-0.34(-0.59%)
Apr 07, 2004	58.71	58.71	57.42	57.99	1,758,590	-0.73(-1.25%)
Apr 06, 2004	57.94	58.97	57.71	58.72	2,036,579	+0.47(+0.81%)
Apr 05, 2004	57.33	58.45	57.03	58.25	3,300,938	+0.92(+1.61%)
Apr 02, 2004	59.09	59.10	56.76	57.32	3,144,741	-0.77(-1.33%)