Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	58.53	58.92	58.25	58.74	1,770,404	+0.35(+0.60%)
Oct 28, 2004	58.47	58.78	58.26	58.39	1,305,262	-0.32(-0.54%)
Oct 27, 2004	57.93	58.84	57.41	58.70	2,164,344	+0.71(+1.22%)
Oct 26, 2004	56.13	58.00	56.11	58.00	2,511,317	+1.86(+3.32%)
Oct 25, 2004	55.61	56.20	55.18	56.13	1,910,299	+0.55(+0.99%)
Oct 22, 2004	56.40	56.44	55.17	55.58	1,817,371	-0.65(-1.16%)
Oct 21, 2004	56.34	57.10	55.67	56.24	4,862,145	+1.25(+2.27%)
Oct 20, 2004	55.38	55.73	53.85	54.99	3,414,100	-0.76(-1.36%)
Oct 19, 2004	55.63	56.38	55.05	55.74	2,058,607	+0.25(+0.44%)
Oct 18, 2004	55.47	55.74	55.15	55.50	1,564,079	-0.18(-0.31%)
Oct 15, 2004	55.51	55.68	54.99	55.67	2,081,713	+0.55(+1.00%)
Oct 14, 2004	56.16	56.17	55.01	55.12	3,203,254	-1.13(-2.01%)
Oct 13, 2004	57.57	57.72	56.22	56.25	1,690,787	-1.11(-1.94%)
Oct 12, 2004	56.86	57.55	56.78	57.37	2,302,354	-0.88(-1.52%)
Oct 11, 2004	58.19	58.37	58.08	58.25	608,553	+0.17(+0.29%)
Oct 08, 2004	58.57	58.58	57.89	58.08	1,537,331	-0.74(-1.26%)
Oct 07, 2004	59.37	59.59	58.82	58.82	1,625,361	-0.97(-1.62%)
Oct 06, 2004	59.32	59.80	59.21	59.80	1,537,205	+0.61(+1.02%)
Oct 05, 2004	59.64	59.72	59.05	59.19	1,490,239	-0.45(-0.75%)
Oct 04, 2004	59.71	60.11	59.60	59.64	1,112,248	+0.26(+0.44%)