Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	60.97	61.50	60.72	61.29	982,700	+0.21(+0.34%)
Dec 30, 2003	61.39	61.54	60.85	61.08	986,900	-0.42(-0.68%)
Dec 29, 2003	60.60	61.71	60.60	61.50	1,327,300	+1.07(+1.77%)
Dec 26, 2003	60.68	60.81	60.19	60.43	280,300	-0.22(-0.36%)
Dec 24, 2003	60.35	60.98	60.11	60.65	397,500	-0.02(-0.03%)
Dec 23, 2003	60.70	60.70	60.10	60.67	1,062,100	+0.15(+0.25%)
Dec 22, 2003	59.71	60.58	59.71	60.52	2,243,300	+0.81(+1.36%)
Dec 19, 2003	59.29	59.90	58.86	59.71	2,531,200	+0.42(+0.71%)
Dec 18, 2003	56.54	59.38	57.52	59.29	3,434,100	+2.75(+4.86%)
Dec 17, 2003	56.50	56.76	56.04	56.54	1,231,500	+0.04(+0.07%)
Dec 16, 2003	55.46	56.60	55.46	56.50	2,056,400	+1.04(+1.88%)
Dec 15, 2003	56.25	57.25	55.33	55.46	2,476,400	-0.79(-1.40%)
Dec 12, 2003	56.38	56.38	55.90	56.25	1,319,400	+0.26(+0.46%)
Dec 11, 2003	55.55	56.50	55.53	55.99	2,982,900	+0.69(+1.25%)
Dec 10, 2003	57.18	57.34	55.15	55.30	3,703,700	-2.38(-4.13%)
Dec 09, 2003	59.20	59.20	57.67	57.68	1,886,900	-1.40(-2.37%)
Dec 08, 2003	59.16	59.59	58.64	59.08	1,271,000	-0.08(-0.14%)
Dec 05, 2003	59.40	59.40	59.01	59.16	1,039,400	-0.94(-1.56%)
Dec 04, 2003	60.35	60.39	59.77	60.10	1,129,900	-0.25(-0.41%)
Dec 03, 2003	59.84	61.01	59.70	60.35	1,904,400	+0.81(+1.36%)
Dec 02, 2003	60.17	60.20	59.50	59.54	1,640,000	-0.66(-1.10%)
Dec 01, 2003	60.01	60.35	59.75	60.20	1,607,500	+0.48(+0.80%)
Nov 28, 2003	59.60	59.85	59.13	59.72	596,600	-0.01(-0.02%)
Nov 26, 2003	58.90	59.73	58.55	59.73	1,581,300	+1.04(+1.77%)
Nov 25, 2003	58.75	59.61	58.68	58.69	1,607,100	+0.11(+0.19%)
Nov 24, 2003	56.82	58.75	56.80	58.58	2,325,200	+2.08(+3.68%)
Nov 21, 2003	57.02	57.60	56.51	56.50	1,874,200	-0.52(-0.91%)
Nov 20, 2003	57.85	58.25	57.00	57.02	1,627,600	-1.02(-1.76%)
Nov 19, 2003	57.55	58.11	56.55	58.04	1,916,200	+0.39(+0.68%)
Nov 18, 2003	58.45	58.47	57.52	57.65	1,565,000	-0.30(-0.52%)
Nov 17, 2003	57.35	58.85	57.23	57.95	2,548,900	-0.90(-1.53%)
Nov 14, 2003	60.05	60.45	58.85	58.85	1,547,600	-1.22(-2.03%)
Nov 13, 2003	60.43	60.43	59.85	60.07	1,842,400	-0.35(-0.58%)
Nov 12, 2003	59.55	60.49	59.50	60.42	1,563,700	+0.95(+1.60%)
Nov 11, 2003	59.28	60.05	59.47	59.47	2,089,100	+0.19(+0.32%)
Nov 10, 2003	59.85	60.17	59.13	59.28	2,204,200	-0.72(-1.20%)
Nov 07, 2003	61.10	61.41	59.99	60.00	1,953,900	-0.95(-1.56%)
Nov 06, 2003	61.28	61.30	60.06	60.95	2,113,900	-0.33(-0.54%)
Nov 05, 2003	61.70	61.70	60.73	61.28	1,791,400	-0.42(-0.68%)
Nov 04, 2003	61.22	61.94	61.22	61.70	2,417,800	-0.11(-0.18%)
Nov 03, 2003	60.80	61.93	60.49	61.81	3,049,468	+1.01(+1.66%)
Oct 31, 2003	59.84	61.39	59.71	60.80	3,769,000	+0.83(+1.38%)
Oct 30, 2003	63.38	61.90	59.49	59.97	6,826,200	-3.41(-5.38%)
Oct 29, 2003	64.12	64.12	63.13	63.38	3,052,400	-0.74(-1.15%)
Oct 28, 2003	62.40	63.96	61.74	64.12	3,271,900	+2.38(+3.85%)
Oct 27, 2003	62.10	62.85	61.44	61.74	1,603,400	-0.22(-0.36%)
Oct 24, 2003	62.48	62.48	61.43	61.96	2,285,100	-0.52(-0.83%)
Oct 23, 2003	60.00	63.39	60.00	62.48	4,731,000	+2.38(+3.96%)
Oct 22, 2003	61.78	61.78	60.09	60.10	2,796,200	-1.68(-2.72%)
Oct 21, 2003	61.16	61.84	61.06	61.78	2,310,700	+0.72(+1.18%)
Oct 20, 2003	60.50	61.14	60.39	61.06	1,692,300	+0.56(+0.93%)
Oct 17, 2003	61.31	61.84	60.30	60.50	1,586,200	-0.81(-1.32%)
Oct 16, 2003	60.65	61.43	60.51	61.31	2,316,500	+0.06(+0.10%)
Oct 15, 2003	62.12	62.25	60.94	61.25	2,085,300	-1.10(-1.76%)
Oct 14, 2003	63.00	62.48	61.75	62.35	2,763,200	-0.65(-1.03%)
Oct 13, 2003	61.99	63.35	61.99	63.00	1,577,900	+1.02(+1.65%)
Oct 10, 2003	63.28	63.29	61.79	61.98	3,501,300	-1.30(-2.05%)
Oct 09, 2003	60.81	63.50	60.81	63.28	3,706,300	+2.47(+4.06%)
Oct 08, 2003	60.57	61.50	60.15	60.81	2,483,600	+0.24(+0.40%)
Oct 07, 2003	60.36	60.70	59.75	60.57	2,660,100	+0.21(+0.35%)
Oct 06, 2003	59.70	60.50	59.70	60.36	1,899,200	+0.66(+1.11%)
Oct 03, 2003	60.20	60.75	59.55	59.70	2,482,100	+0.44(+0.74%)
Oct 02, 2003	58.82	59.40	58.72	59.26	1,917,800	+0.65(+1.11%)