Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	45.56	45.75	45.20	45.65	780,462	-0.01(-0.02%)
Nov 26, 2003	45.02	45.66	44.76	45.66	2,068,630	+0.80(+1.77%)
Nov 25, 2003	44.91	45.57	44.86	44.86	2,102,381	+0.08(+0.19%)
Nov 24, 2003	43.43	44.91	43.42	44.78	3,041,787	+1.59(+3.68%)
Nov 21, 2003	43.59	44.03	43.20	43.19	2,451,796	-0.40(-0.91%)
Nov 20, 2003	44.22	44.53	43.57	43.59	2,129,199	-0.78(-1.76%)
Nov 19, 2003	43.99	44.42	43.23	44.37	2,506,740	+0.30(+0.68%)
Nov 18, 2003	44.68	44.70	43.97	44.07	2,047,306	-0.23(-0.52%)
Nov 17, 2003	43.84	44.99	43.75	44.30	3,334,428	-0.69(-1.53%)
Nov 14, 2003	45.90	46.21	44.99	44.99	2,024,544	-0.93(-2.03%)
Nov 13, 2003	46.19	46.19	45.75	45.92	2,410,196	-0.27(-0.58%)
Nov 12, 2003	45.52	46.24	45.48	46.19	2,045,606	+0.73(+1.60%)
Nov 11, 2003	45.31	45.90	45.46	45.46	2,732,925	+0.15(+0.32%)
Nov 10, 2003	45.75	46.00	45.20	45.31	2,883,497	-0.55(-1.20%)
Nov 07, 2003	46.71	46.94	45.86	45.87	2,556,059	-0.73(-1.56%)
Nov 06, 2003	46.84	46.86	45.91	46.59	2,765,368	-0.25(-0.54%)
Nov 05, 2003	47.16	47.16	46.42	46.84	2,343,479	-0.32(-0.68%)
Nov 04, 2003	46.80	47.35	46.80	47.16	3,162,925	-0.08(-0.18%)