Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	59.29	59.33	58.52	58.84	2,093,911	-0.51(-0.86%)
Sep 29, 2004	59.70	60.11	59.27	59.35	2,681,693	-0.35(-0.59%)
Sep 28, 2004	58.81	59.71	58.50	59.70	2,517,667	+1.20(+2.06%)
Sep 27, 2004	58.36	58.75	58.04	58.50	1,442,076	-0.10(-0.18%)
Sep 24, 2004	58.06	58.80	58.03	58.60	983,153	+0.67(+1.15%)
Sep 23, 2004	58.34	58.42	57.92	57.93	1,541,421	-0.54(-0.93%)
Sep 22, 2004	58.32	58.69	58.23	58.47	1,901,249	-0.44(-0.74%)
Sep 21, 2004	58.06	59.02	57.92	58.91	1,830,665	+0.99(+1.70%)
Sep 20, 2004	58.08	58.24	57.68	57.92	969,840	-0.34(-0.59%)
Sep 17, 2004	58.15	58.52	57.96	58.27	1,430,270	+0.45(+0.77%)
Sep 16, 2004	57.13	58.20	57.13	57.82	1,299,777	-0.13(-0.22%)
Sep 15, 2004	59.00	59.15	57.88	57.95	2,352,761	-0.59(-1.01%)
Sep 14, 2004	57.92	58.56	57.88	58.54	2,031,239	+0.18(+0.30%)
Sep 13, 2004	57.73	58.64	57.49	58.36	2,123,928	+0.60(+1.03%)
Sep 10, 2004	56.13	57.80	56.13	57.77	4,135,701	+2.34(+4.22%)
Sep 09, 2004	55.38	55.56	54.71	55.42	1,644,785	+0.12(+0.22%)
Sep 08, 2004	55.97	56.21	55.27	55.30	1,785,577	-0.65(-1.17%)
Sep 07, 2004	55.02	56.31	54.99	55.96	1,918,832	+1.35(+2.48%)
Sep 03, 2004	54.99	55.47	54.56	54.60	973,859	-0.47(-0.85%)
Sep 02, 2004	54.48	55.16	54.19	55.07	954,518	+0.68(+1.26%)