Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	53.54	53.85	53.35	53.55	1,279,959	+0.05(+0.10%)
May 27, 2004	52.85	53.75	52.85	53.49	2,867,643	+0.74(+1.41%)
May 26, 2004	52.89	53.30	52.51	52.75	1,833,391	-0.18(-0.33%)
May 25, 2004	51.45	53.07	51.04	52.93	3,584,488	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.92	51.48	1,906,005	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.16	51.34	1,821,878	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.45	51.12	2,248,269	+0.67(+1.33%)
May 19, 2004	50.73	51.75	50.38	50.45	3,026,607	+0.22(+0.44%)
May 18, 2004	49.61	50.29	49.57	50.22	2,225,635	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.42	2,216,869	-0.90(-1.79%)
May 14, 2004	50.19	50.75	49.98	50.32	1,984,898	+0.21(+0.41%)
May 13, 2004	49.30	50.56	49.11	50.12	4,108,221	+0.75(+1.52%)
May 12, 2004	48.99	49.50	48.56	49.37	4,454,018	+0.91(+1.88%)
May 11, 2004	47.66	48.63	47.51	48.46	4,033,645	+1.35(+2.86%)
May 10, 2004	48.61	48.73	46.74	47.11	6,123,604	-1.77(-3.63%)
May 07, 2004	49.99	50.48	48.73	48.89	5,032,309	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.30	50.81	2,849,195	-0.37(-0.73%)
May 05, 2004	51.06	51.87	50.94	51.19	2,483,118	+0.12(+0.24%)
May 04, 2004	50.20	51.55	50.13	51.06	3,088,492	+0.91(+1.81%)
May 03, 2004	49.99	50.54	49.30	50.15	2,901,006	+0.07(+0.14%)
Apr 30, 2004	50.64	50.88	49.71	50.09	1,819,392	-0.41(-0.82%)
Apr 29, 2004	50.94	51.78	50.16	50.50	2,885,436	-0.25(-0.50%)
Apr 28, 2004	52.17	52.18	50.56	50.75	3,445,279	-1.55(-2.97%)
Apr 27, 2004	51.90	53.39	51.90	52.30	3,193,814	+0.57(+1.11%)
Apr 26, 2004	52.74	52.81	51.37	51.73	4,555,153	-0.89(-1.70%)
Apr 23, 2004	53.88	53.95	52.51	52.62	4,137,659	-1.38(-2.55%)
Apr 22, 2004	54.12	54.76	52.20	54.00	9,998,416	-0.60(-1.09%)
Apr 21, 2004	55.02	55.02	52.99	54.60	4,267,709	-0.42(-0.76%)
Apr 20, 2004	56.38	56.86	54.99	55.02	2,539,508	-1.37(-2.43%)
Apr 19, 2004	56.35	56.38	55.57	56.38	2,650,587	+0.04(+0.07%)
Apr 16, 2004	55.07	56.35	54.43	56.35	3,735,733	+1.52(+2.77%)
Apr 15, 2004	55.99	56.02	54.27	54.82	4,697,109	-1.09(-1.94%)
Apr 14, 2004	57.13	57.21	55.37	55.91	3,093,202	-1.49(-2.60%)
Apr 13, 2004	59.16	59.17	57.03	57.40	2,841,476	-1.85(-3.12%)
Apr 12, 2004	58.36	59.36	58.33	59.25	2,742,041	+1.61(+2.80%)
Apr 08, 2004	57.98	58.53	57.29	57.64	1,610,579	-0.34(-0.59%)
Apr 07, 2004	58.70	58.70	57.41	57.98	1,758,815	-0.73(-1.25%)
Apr 06, 2004	57.94	58.97	57.71	58.72	2,036,840	+0.47(+0.81%)
Apr 05, 2004	57.32	58.44	57.02	58.24	3,301,361	+0.92(+1.61%)
Apr 02, 2004	59.08	59.10	56.75	57.32	3,145,144	-0.77(-1.33%)
Apr 01, 2004	58.86	59.00	57.36	58.09	2,147,657	+0.44(+0.76%)
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%)