Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	50.64	50.88	49.71	50.09	1,819,392	-0.41(-0.82%)
Apr 29, 2004	50.94	51.78	50.16	50.50	2,885,436	-0.25(-0.50%)
Apr 28, 2004	52.17	52.18	50.56	50.75	3,445,279	-1.55(-2.97%)
Apr 27, 2004	51.90	53.39	51.90	52.30	3,193,814	+0.57(+1.11%)
Apr 26, 2004	52.74	52.81	51.37	51.73	4,555,153	-0.89(-1.70%)
Apr 23, 2004	53.88	53.95	52.51	52.62	4,137,659	-1.38(-2.55%)
Apr 22, 2004	54.12	54.76	52.20	54.00	9,998,416	-0.60(-1.09%)
Apr 21, 2004	55.02	55.02	52.99	54.60	4,267,709	-0.42(-0.76%)
Apr 20, 2004	56.38	56.86	54.99	55.02	2,539,508	-1.37(-2.43%)
Apr 19, 2004	56.35	56.38	55.57	56.38	2,650,587	+0.04(+0.07%)
Apr 16, 2004	55.07	56.35	54.43	56.35	3,735,733	+1.52(+2.77%)
Apr 15, 2004	55.99	56.02	54.27	54.82	4,697,109	-1.09(-1.94%)
Apr 14, 2004	57.13	57.21	55.37	55.91	3,093,202	-1.49(-2.60%)
Apr 13, 2004	59.16	59.17	57.03	57.40	2,841,476	-1.85(-3.12%)
Apr 12, 2004	58.36	59.36	58.33	59.25	2,742,041	+1.61(+2.80%)
Apr 08, 2004	57.98	58.53	57.29	57.64	1,610,579	-0.34(-0.59%)
Apr 07, 2004	58.70	58.70	57.41	57.98	1,758,815	-0.73(-1.25%)
Apr 06, 2004	57.94	58.97	57.71	58.72	2,036,840	+0.47(+0.81%)
Apr 05, 2004	57.32	58.44	57.02	58.24	3,301,361	+0.92(+1.61%)
Apr 02, 2004	59.08	59.10	56.75	57.32	3,145,144	-0.77(-1.33%)