Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	57.78	58.90	57.47	58.34	2,767,157	+1.21(+2.13%)
Jan 29, 2004	57.70	57.76	56.70	57.12	3,217,607	-0.66(-1.14%)
Jan 28, 2004	59.93	60.04	57.37	57.78	3,302,409	-2.31(-3.84%)
Jan 27, 2004	60.32	60.41	59.61	60.09	2,901,670	-0.36(-0.60%)
Jan 26, 2004	59.71	60.53	59.00	60.45	4,903,903	-0.34(-0.55%)
Jan 23, 2004	60.41	60.98	60.21	60.78	3,912,839	-0.07(-0.12%)
Jan 22, 2004	58.14	60.90	58.14	60.86	8,026,717	+3.53(+6.16%)
Jan 21, 2004	55.93	57.49	55.70	57.33	5,631,422	+1.60(+2.87%)
Jan 20, 2004	55.81	57.25	55.22	55.73	6,466,772	+0.52(+0.94%)
Jan 16, 2004	55.07	55.40	54.87	55.21	3,659,529	+0.14(+0.25%)
Jan 15, 2004	53.35	55.52	53.33	55.07	7,028,830	+1.90(+3.57%)
Jan 14, 2004	52.79	53.22	52.24	53.18	1,911,459	+0.39(+0.73%)
Jan 13, 2004	52.65	53.07	52.08	52.79	2,398,584	+0.09(+0.17%)
Jan 12, 2004	52.75	53.13	52.50	52.70	3,518,070	+0.16(+0.30%)
Jan 09, 2004	53.08	53.08	52.45	52.54	2,992,321	-0.66(-1.25%)
Jan 08, 2004	52.53	53.31	52.26	53.21	4,477,090	+0.76(+1.44%)
Jan 07, 2004	52.22	52.49	51.91	52.45	2,961,008	+0.16(+0.31%)
Jan 06, 2004	51.25	52.41	50.98	52.29	4,067,213	+0.99(+1.94%)
Jan 05, 2004	50.56	51.72	50.27	51.30	3,631,261	+1.86(+3.77%)
Jan 02, 2004	50.34	50.56	49.28	49.43	1,638,533	-0.87(-1.73%)
Dec 31, 2003	50.04	50.48	49.84	50.30	1,197,342	+0.17(+0.34%)
Dec 30, 2003	50.38	50.51	49.94	50.13	1,202,460	-0.34(-0.68%)
Dec 29, 2003	49.74	50.65	49.74	50.48	1,617,210	+0.88(+1.77%)
Dec 26, 2003	49.80	49.91	49.40	49.60	341,523	-0.18(-0.36%)
Dec 24, 2003	49.53	50.05	49.33	49.78	484,322	-0.02(-0.03%)
Dec 23, 2003	49.82	49.82	49.33	49.79	1,294,085	+0.12(+0.25%)
Dec 22, 2003	49.01	49.72	49.01	49.67	2,733,285	+0.66(+1.36%)
Dec 19, 2003	48.66	49.16	48.31	49.01	3,084,068	+0.34(+0.71%)
Dec 18, 2003	46.40	48.74	47.21	48.66	4,184,181	+2.26(+4.86%)
Dec 17, 2003	46.37	46.58	45.99	46.40	1,500,486	+0.03(+0.07%)
Dec 16, 2003	45.52	46.45	45.52	46.37	2,505,562	+0.85(+1.88%)
Dec 15, 2003	46.17	46.99	45.41	45.52	3,017,299	-0.65(-1.40%)
Dec 12, 2003	46.27	46.27	45.88	46.17	1,607,585	+0.21(+0.46%)
Dec 11, 2003	45.59	46.37	45.58	45.95	3,634,429	+0.57(+1.25%)
Dec 10, 2003	46.93	47.06	45.26	45.39	4,512,668	-1.95(-4.13%)
Dec 09, 2003	48.59	48.59	47.33	47.34	2,299,039	-1.15(-2.37%)
Dec 08, 2003	48.55	48.91	48.13	48.49	1,548,613	-0.07(-0.14%)
Dec 05, 2003	48.75	48.75	48.43	48.55	1,266,427	-0.77(-1.56%)
Dec 04, 2003	49.53	49.56	49.06	49.33	1,376,694	-0.21(-0.41%)
Dec 03, 2003	49.11	50.07	49.00	49.53	2,320,362	+0.66(+1.36%)
Dec 02, 2003	49.38	49.41	48.83	48.87	1,998,211	-0.54(-1.10%)
Dec 01, 2003	49.25	49.53	49.04	49.41	1,958,612	+0.39(+0.80%)
Nov 28, 2003	48.92	49.12	48.53	49.01	726,910	-0.01(-0.02%)
Nov 26, 2003	48.34	49.02	48.05	49.02	1,926,690	+0.85(+1.77%)
Nov 25, 2003	48.22	48.92	48.16	48.17	1,958,125	+0.09(+0.19%)
Nov 24, 2003	46.63	48.22	46.62	48.08	2,833,073	+1.71(+3.68%)
Nov 21, 2003	46.80	47.27	46.38	46.37	2,283,565	-0.43(-0.91%)
Nov 20, 2003	47.48	47.81	46.78	46.80	1,983,102	-0.84(-1.76%)
Nov 19, 2003	47.23	47.69	46.41	47.64	2,334,739	+0.32(+0.68%)
Nov 18, 2003	47.97	47.99	47.21	47.32	1,906,829	-0.25(-0.52%)
Nov 17, 2003	47.07	48.30	46.97	47.56	3,105,634	-0.74(-1.53%)
Nov 14, 2003	49.29	49.61	48.30	48.30	1,885,629	-1.00(-2.03%)
Nov 13, 2003	49.60	49.60	49.12	49.30	2,244,819	-0.29(-0.58%)
Nov 12, 2003	48.87	49.65	48.83	49.59	1,905,245	+0.78(+1.60%)
Nov 11, 2003	48.65	49.29	48.81	48.81	2,545,404	+0.16(+0.32%)
Nov 10, 2003	49.12	49.38	48.53	48.65	2,685,644	-0.59(-1.20%)
Nov 07, 2003	50.15	50.40	49.24	49.24	2,380,673	-0.78(-1.56%)
Nov 06, 2003	50.29	50.31	49.29	50.02	2,575,621	-0.27(-0.54%)
Nov 05, 2003	50.64	50.64	49.84	50.29	2,182,680	-0.34(-0.68%)
Nov 04, 2003	50.25	50.84	50.25	50.64	2,945,899	-0.09(-0.18%)