Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	58.21	58.33	57.48	57.66	2,533,950	-0.27(-0.46%)
Mar 30, 2004	57.09	58.64	56.80	57.93	4,194,951	+0.83(+1.46%)
Mar 29, 2004	56.51	57.33	56.34	57.09	1,901,705	+0.79(+1.41%)
Mar 26, 2004	55.16	56.85	54.98	56.30	2,562,730	+1.11(+2.01%)
Mar 25, 2004	55.05	55.41	54.58	55.19	2,751,370	+0.54(+0.99%)
Mar 24, 2004	54.66	54.92	53.51	54.65	4,107,826	-0.20(-0.36%)
Mar 23, 2004	55.04	55.37	54.56	54.85	2,084,851	+0.04(+0.07%)
Mar 22, 2004	55.31	55.31	54.04	54.81	2,894,355	-0.54(-0.97%)
Mar 19, 2004	56.11	56.75	55.19	55.34	2,424,717	-1.09(-1.94%)
Mar 18, 2004	55.42	56.70	55.41	56.44	2,282,256	+0.37(+0.67%)
Mar 17, 2004	55.76	56.35	55.33	56.06	2,081,188	+0.47(+0.84%)
Mar 16, 2004	55.99	56.03	55.20	55.60	2,736,588	-0.03(-0.06%)
Mar 15, 2004	56.18	56.18	55.43	55.63	2,602,892	-0.56(-0.99%)
Mar 12, 2004	55.11	56.31	55.11	56.18	2,294,160	+1.25(+2.28%)
Mar 11, 2004	56.38	56.38	54.85	54.93	3,526,992	-1.51(-2.68%)
Mar 10, 2004	57.22	57.42	56.38	56.44	6,042,498	+0.79(+1.41%)
Mar 09, 2004	56.89	57.21	55.42	55.66	3,514,564	-1.22(-2.15%)
Mar 08, 2004	56.82	57.33	55.65	56.88	4,060,993	+0.48(+0.85%)
Mar 05, 2004	55.61	56.57	55.24	56.40	2,864,790	+0.29(+0.52%)
Mar 04, 2004	55.46	56.17	54.47	56.11	2,940,534	+1.61(+2.95%)
Mar 03, 2004	54.02	54.58	53.97	54.50	1,896,996	+0.23(+0.42%)
Mar 02, 2004	54.27	54.73	54.11	54.27	2,029,646	-0.17(-0.31%)