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%)
Nov 03, 2003	46.48	47.34	46.24	47.25	3,989,262	+0.77(+1.66%)
Oct 31, 2003	45.74	46.93	45.64	46.48	4,930,542	+0.63(+1.38%)
Oct 30, 2003	48.45	47.32	45.48	45.84	8,929,920	-2.61(-5.38%)
Oct 29, 2003	49.01	49.01	48.26	48.45	3,993,098	-0.57(-1.15%)
Oct 28, 2003	47.70	48.89	47.20	49.01	4,280,244	+1.82(+3.85%)
Oct 27, 2003	47.47	48.04	46.97	47.20	2,097,540	-0.17(-0.36%)
Oct 24, 2003	47.76	47.76	46.96	47.36	2,989,329	-0.40(-0.83%)
Oct 23, 2003	45.87	48.46	45.87	47.76	6,189,014	+1.82(+3.96%)
Oct 22, 2003	47.23	47.23	45.93	45.94	3,657,941	-1.28(-2.72%)
Oct 21, 2003	46.75	47.27	46.68	47.23	3,022,818	+0.55(+1.18%)
Oct 20, 2003	46.25	46.74	46.16	46.68	2,213,838	+0.43(+0.93%)
Oct 17, 2003	46.87	47.27	46.09	46.25	2,075,040	-0.62(-1.32%)
Oct 16, 2003	46.36	46.96	46.26	46.87	3,030,406	+0.05(+0.10%)
Oct 15, 2003	47.49	47.59	46.58	46.82	2,727,954	-0.84(-1.76%)
Oct 14, 2003	48.16	47.76	47.20	47.66	3,614,771	-0.50(-1.03%)
Oct 13, 2003	47.39	48.43	47.39	48.16	2,064,182	+0.78(+1.65%)
Oct 10, 2003	48.37	48.38	47.23	47.38	4,580,341	-0.99(-2.05%)
Oct 09, 2003	46.48	48.54	46.48	48.37	4,848,519	+1.89(+4.06%)
Oct 08, 2003	46.30	47.01	45.98	46.48	3,249,003	+0.18(+0.40%)
Oct 07, 2003	46.14	46.40	45.67	46.30	3,479,898	+0.16(+0.35%)
Oct 06, 2003	45.64	46.25	45.64	46.14	2,484,501	+0.50(+1.11%)
Oct 03, 2003	46.02	46.44	45.52	45.64	3,247,041	+0.34(+0.74%)
Oct 02, 2003	44.96	45.41	44.89	45.30	2,508,833	+0.50(+1.11%)
Oct 01, 2003	43.60	44.83	43.59	44.80	2,669,347	+1.20(+2.75%)
Sep 30, 2003	43.80	44.31	43.06	43.60	2,968,006	-0.55(-1.25%)
Sep 29, 2003	43.01	44.18	42.95	44.15	2,912,800	+1.15(+2.67%)
Sep 26, 2003	43.92	44.03	42.91	43.01	3,357,059	-0.92(-2.09%)
Sep 25, 2003	44.70	45.08	44.09	43.92	3,167,896	-0.77(-1.73%)
Sep 24, 2003	45.83	45.96	44.59	44.70	3,820,418	-1.32(-2.87%)
Sep 23, 2003	46.17	46.31	45.80	46.02	4,008,665	-0.28(-0.59%)
Sep 22, 2003	47.09	46.91	46.06	46.29	3,067,951	-0.80(-1.69%)
Sep 19, 2003	47.04	47.32	46.17	47.09	3,275,821	+0.04(+0.08%)
Sep 18, 2003	46.51	47.26	45.93	47.05	4,075,383	+0.54(+1.15%)
Sep 17, 2003	45.85	47.05	45.77	46.51	3,991,266	+0.65(+1.42%)
Sep 16, 2003	45.17	45.94	45.02	45.87	3,334,428	+0.70(+1.54%)
Sep 15, 2003	44.92	45.44	44.86	45.17	2,858,772	+0.32(+0.72%)
Sep 12, 2003	44.34	44.95	43.69	44.85	3,157,561	+0.33(+0.74%)
Sep 11, 2003	45.03	45.25	44.36	44.52	4,221,768	-0.51(-1.14%)
Sep 10, 2003	44.16	46.03	43.89	45.03	12,493,542	+2.19(+5.10%)
Sep 09, 2003	42.21	43.04	41.57	42.85	3,801,972	+0.50(+1.17%)
Sep 08, 2003	41.78	42.39	41.66	42.35	2,825,414	+1.13(+2.74%)
Sep 05, 2003	41.10	42.55	40.85	41.22	3,317,945	+0.12(+0.30%)
Sep 04, 2003	41.39	41.39	40.73	41.10	3,728,845	-0.30(-0.72%)
Sep 03, 2003	42.47	42.65	41.20	41.39	4,658,309	-1.08(-2.54%)