Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	56.06	57.14	55.76	56.60	2,852,011	+1.18(+2.13%)
Jan 29, 2004	55.98	56.04	55.02	55.42	3,316,275	-0.64(-1.14%)
Jan 28, 2004	58.15	58.26	55.66	56.06	3,403,677	-2.24(-3.84%)
Jan 27, 2004	58.53	58.61	57.84	58.30	2,990,650	-0.35(-0.60%)
Jan 26, 2004	57.93	58.73	57.25	58.65	5,054,280	-0.33(-0.55%)
Jan 23, 2004	58.61	59.17	58.42	58.98	4,032,825	-0.07(-0.12%)
Jan 22, 2004	56.41	59.09	56.41	59.05	8,272,855	+3.42(+6.16%)
Jan 21, 2004	54.27	55.78	54.05	55.62	5,804,109	+1.55(+2.87%)
Jan 20, 2004	54.15	55.54	53.58	54.07	6,665,075	+0.50(+0.94%)
Jan 16, 2004	53.43	53.75	53.24	53.57	3,771,748	+0.14(+0.25%)
Jan 15, 2004	51.76	53.87	51.74	53.43	7,244,368	+1.84(+3.57%)
Jan 14, 2004	51.22	51.63	50.69	51.59	1,970,074	+0.37(+0.73%)
Jan 13, 2004	51.08	51.49	50.53	51.22	2,472,136	+0.09(+0.17%)
Jan 12, 2004	51.18	51.55	50.94	51.13	3,625,951	+0.15(+0.30%)
Jan 09, 2004	51.50	51.50	50.89	50.98	3,084,080	-0.65(-1.25%)
Jan 08, 2004	50.96	51.73	50.71	51.63	4,614,379	+0.73(+1.44%)
Jan 07, 2004	50.67	50.92	50.37	50.89	3,051,807	+0.16(+0.31%)
Jan 06, 2004	49.73	50.85	49.47	50.73	4,191,933	+0.96(+1.94%)
Jan 05, 2004	49.05	50.18	48.77	49.77	3,742,613	+1.81(+3.77%)