Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	52.78	52.99	52.36	52.99	1,349,914	+0.26(+0.49%)
Jul 29, 2004	52.21	53.07	52.00	52.73	1,503,233	+0.90(+1.74%)
Jul 28, 2004	52.20	52.98	51.48	51.83	1,930,224	-0.57(-1.08%)
Jul 27, 2004	52.29	52.53	51.71	52.39	1,947,361	+0.22(+0.42%)
Jul 26, 2004	52.31	52.52	51.81	52.17	1,659,822	+0.21(+0.41%)
Jul 23, 2004	52.77	53.10	51.68	51.96	2,522,438	-1.02(-1.92%)
Jul 22, 2004	50.46	53.16	50.46	52.97	5,960,475	+2.52(+5.00%)
Jul 21, 2004	50.82	51.31	50.40	50.45	2,836,664	-0.24(-0.47%)
Jul 20, 2004	49.95	50.83	49.89	50.69	2,541,799	+0.85(+1.70%)
Jul 19, 2004	50.45	50.45	49.63	49.84	3,446,670	-0.63(-1.24%)
Jul 16, 2004	50.78	51.15	50.38	50.47	1,536,984	-0.08(-0.15%)
Jul 15, 2004	50.59	50.92	50.35	50.54	1,260,826	-0.05(-0.09%)
Jul 14, 2004	50.45	51.28	50.23	50.59	1,470,267	-0.18(-0.35%)
Jul 13, 2004	51.02	51.17	50.60	50.77	1,377,124	-0.33(-0.64%)
Jul 12, 2004	50.77	51.53	50.66	51.09	1,730,333	+0.33(+0.65%)
Jul 09, 2004	51.75	51.83	50.51	50.77	2,628,009	-0.87(-1.69%)
Jul 08, 2004	52.36	52.36	51.50	51.64	1,612,074	-0.70(-1.34%)
Jul 07, 2004	51.97	52.74	51.97	52.34	1,641,639	+0.47(+0.91%)
Jul 06, 2004	52.05	52.36	51.50	51.87	1,332,777	-0.18(-0.35%)
Jul 02, 2004	52.45	52.56	51.90	52.05	1,331,599	-0.40(-0.76%)