Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	53.81	54.85	53.52	54.33	2,971,395	+1.13(+2.13%)
Jan 29, 2004	53.73	53.79	52.81	53.20	3,455,092	-0.61(-1.14%)
Jan 28, 2004	55.81	55.92	53.43	53.81	3,546,153	-2.15(-3.84%)
Jan 27, 2004	56.18	56.25	55.51	55.96	3,115,837	-0.34(-0.60%)
Jan 26, 2004	55.60	56.37	54.95	56.29	5,265,849	-0.31(-0.55%)
Jan 23, 2004	56.25	56.79	56.07	56.61	4,201,637	-0.07(-0.12%)
Jan 22, 2004	54.14	56.71	54.14	56.67	8,619,152	+3.29(+6.16%)
Jan 21, 2004	52.09	53.54	51.87	53.39	6,047,066	+1.49(+2.87%)
Jan 20, 2004	51.97	53.31	51.42	51.90	6,944,071	+0.48(+0.94%)
Jan 16, 2004	51.29	51.59	51.10	51.42	3,929,631	+0.13(+0.25%)
Jan 15, 2004	49.68	51.71	49.67	51.29	7,547,613	+1.77(+3.57%)
Jan 14, 2004	49.16	49.56	48.65	49.52	2,052,540	+0.36(+0.73%)
Jan 13, 2004	49.03	49.42	48.50	49.16	2,575,619	+0.08(+0.17%)
Jan 12, 2004	49.12	49.47	48.89	49.08	3,777,731	+0.15(+0.30%)
Jan 09, 2004	49.43	49.43	48.85	48.93	3,213,178	-0.62(-1.25%)
Jan 08, 2004	48.92	49.65	48.67	49.55	4,807,534	+0.70(+1.44%)
Jan 07, 2004	48.63	48.88	48.34	48.85	3,179,553	+0.15(+0.31%)
Jan 06, 2004	47.73	48.81	47.48	48.69	4,367,405	+0.92(+1.94%)
Jan 05, 2004	47.08	48.17	46.81	47.77	3,899,277	+1.73(+3.77%)