Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	53.82	54.85	53.52	54.33	2,971,014	+1.13(+2.13%)
Jan 29, 2004	53.74	53.80	52.81	53.20	3,454,650	-0.61(-1.14%)
Jan 28, 2004	55.82	55.92	53.43	53.82	3,545,699	-2.15(-3.84%)
Jan 27, 2004	56.18	56.26	55.52	55.96	3,115,438	-0.34(-0.60%)
Jan 26, 2004	55.61	56.38	54.95	56.30	5,265,175	-0.31(-0.55%)
Jan 23, 2004	56.26	56.80	56.08	56.61	4,201,099	-0.07(-0.12%)
Jan 22, 2004	54.15	56.72	54.15	56.68	8,618,049	+3.29(+6.16%)
Jan 21, 2004	52.10	53.55	51.88	53.39	6,046,291	+1.49(+2.87%)
Jan 20, 2004	51.98	53.32	51.43	51.90	6,943,182	+0.48(+0.94%)
Jan 16, 2004	51.29	51.60	51.11	51.42	3,929,128	+0.13(+0.25%)
Jan 15, 2004	49.69	51.71	49.67	51.29	7,546,647	+1.77(+3.57%)
Jan 14, 2004	49.17	49.56	48.66	49.53	2,052,277	+0.36(+0.73%)
Jan 13, 2004	49.04	49.43	48.51	49.17	2,575,289	+0.08(+0.17%)
Jan 12, 2004	49.13	49.48	48.90	49.08	3,777,248	+0.15(+0.30%)
Jan 09, 2004	49.44	49.44	48.85	48.94	3,212,767	-0.62(-1.25%)
Jan 08, 2004	48.92	49.66	48.68	49.56	4,806,919	+0.70(+1.44%)
Jan 07, 2004	48.64	48.88	48.35	48.85	3,179,146	+0.15(+0.31%)
Jan 06, 2004	47.74	48.82	47.49	48.70	4,366,846	+0.92(+1.94%)
Jan 05, 2004	47.09	48.17	46.82	47.78	3,898,778	+1.74(+3.77%)
Jan 02, 2004	46.88	47.09	45.90	46.04	1,759,244	-0.81(-1.73%)
Dec 31, 2003	46.61	47.01	46.42	46.85	1,285,551	+0.16(+0.34%)
Dec 30, 2003	46.93	47.04	46.51	46.69	1,291,046	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,351	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.01	46.19	366,683	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.95	46.36	520,002	-0.02(-0.03%)
Dec 23, 2003	46.40	46.40	45.94	46.38	1,389,421	+0.11(+0.25%)
Dec 22, 2003	45.64	46.31	45.64	46.26	2,934,647	+0.62(+1.36%)
Dec 19, 2003	45.32	45.79	44.99	45.64	3,311,273	+0.32(+0.71%)
Dec 18, 2003	43.22	45.39	43.97	45.32	4,492,431	+2.10(+4.86%)
Dec 17, 2003	43.19	43.39	42.84	43.22	1,611,027	+0.03(+0.07%)
Dec 16, 2003	42.39	43.27	42.39	43.19	2,690,147	+0.80(+1.88%)
Dec 15, 2003	43.00	43.76	42.30	42.39	3,239,584	-0.60(-1.40%)
Dec 12, 2003	43.10	43.10	42.73	43.00	1,726,016	+0.20(+0.46%)
Dec 11, 2003	42.46	43.19	42.45	42.80	3,902,179	+0.53(+1.25%)
Dec 10, 2003	43.71	43.83	42.16	42.27	4,845,118	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,410	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.83	45.16	1,662,700	-0.06(-0.14%)
Dec 05, 2003	45.41	45.41	45.11	45.22	1,359,725	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.69	45.94	1,478,116	-0.19(-0.41%)
Dec 03, 2003	45.74	46.64	45.64	46.13	2,491,304	+0.62(+1.36%)
Dec 02, 2003	46.00	46.02	45.48	45.51	2,145,420	-0.50(-1.10%)
Dec 01, 2003	45.87	46.13	45.67	46.02	2,102,904	+0.37(+0.80%)
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%)