Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	58.20	58.32	57.47	57.65	2,534,275	-0.27(-0.46%)
Mar 30, 2004	57.09	58.63	56.80	57.92	4,195,488	+0.83(+1.46%)
Mar 29, 2004	56.51	57.32	56.33	57.09	1,901,949	+0.79(+1.41%)
Mar 26, 2004	55.15	56.84	54.98	56.29	2,563,059	+1.11(+2.01%)
Mar 25, 2004	55.05	55.40	54.57	55.18	2,751,723	+0.54(+0.99%)
Mar 24, 2004	54.65	54.92	53.50	54.64	4,108,352	-0.20(-0.36%)
Mar 23, 2004	55.03	55.37	54.55	54.84	2,085,118	+0.04(+0.07%)
Mar 22, 2004	55.30	55.30	54.04	54.80	2,894,725	-0.53(-0.97%)
Mar 19, 2004	56.10	56.74	55.18	55.34	2,425,028	-1.09(-1.94%)
Mar 18, 2004	55.41	56.69	55.40	56.43	2,282,548	+0.37(+0.67%)
Mar 17, 2004	55.76	56.35	55.32	56.06	2,081,455	+0.47(+0.84%)
Mar 16, 2004	55.99	56.02	55.19	55.59	2,736,938	-0.03(-0.05%)
Mar 15, 2004	56.18	56.18	55.42	55.62	2,603,225	-0.56(-0.99%)
Mar 12, 2004	55.11	56.30	55.10	56.18	2,294,454	+1.25(+2.28%)
Mar 11, 2004	56.37	56.38	54.85	54.92	3,527,444	-1.51(-2.68%)
Mar 10, 2004	57.21	57.42	56.37	56.44	6,043,271	+0.79(+1.41%)
Mar 09, 2004	56.88	57.20	55.41	55.65	3,515,015	-1.22(-2.15%)
Mar 08, 2004	56.81	57.32	55.64	56.87	4,061,513	+0.48(+0.85%)
Mar 05, 2004	55.60	56.56	55.23	56.39	2,865,157	+0.29(+0.52%)
Mar 04, 2004	55.45	56.16	54.47	56.10	2,940,910	+1.61(+2.95%)
Mar 03, 2004	54.01	54.57	53.96	54.50	1,897,239	+0.23(+0.42%)
Mar 02, 2004	54.27	54.73	54.10	54.27	2,029,906	-0.17(-0.31%)
Mar 01, 2004	54.30	54.57	53.95	54.43	1,775,431	+0.38(+0.71%)
Feb 27, 2004	53.36	54.56	53.36	54.05	2,252,849	-0.21(-0.39%)
Feb 26, 2004	53.92	54.74	53.50	54.27	2,502,089	+0.18(+0.33%)
Feb 25, 2004	52.59	54.23	52.49	54.09	2,672,829	+1.61(+3.07%)
Feb 24, 2004	53.39	53.39	52.00	52.48	3,421,598	-1.02(-1.90%)
Feb 23, 2004	54.46	54.46	53.31	53.49	2,445,569	-0.86(-1.59%)
Feb 20, 2004	55.22	55.25	53.85	54.36	2,642,737	-0.86(-1.56%)
Feb 19, 2004	55.11	55.60	54.96	55.22	1,965,666	+0.46(+0.84%)
Feb 18, 2004	55.01	55.20	54.57	54.76	1,311,229	-0.35(-0.64%)
Feb 17, 2004	56.18	56.18	54.38	55.12	3,496,698	-0.72(-1.29%)
Feb 13, 2004	56.16	56.24	55.28	55.83	1,656,110	-0.34(-0.61%)
Feb 12, 2004	56.41	56.71	56.01	56.18	1,780,403	-0.54(-0.94%)
Feb 11, 2004	55.68	56.93	54.87	56.71	3,182,563	+1.62(+2.94%)
Feb 10, 2004	55.28	55.43	54.76	55.09	1,407,392	-0.19(-0.35%)
Feb 09, 2004	55.80	56.37	55.22	55.28	2,310,416	+0.53(+0.96%)
Feb 06, 2004	53.08	54.92	53.01	54.76	1,777,917	+1.52(+2.86%)
Feb 05, 2004	53.94	54.11	52.80	53.23	2,384,861	-0.70(-1.30%)
Feb 04, 2004	53.88	54.47	53.71	53.94	1,613,850	-0.90(-1.64%)
Feb 03, 2004	54.57	54.99	54.46	54.84	2,070,072	+0.21(+0.38%)
Feb 02, 2004	54.23	55.26	54.08	54.63	2,228,513	+0.31(+0.56%)
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%)