Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	52.07	52.56	51.83	52.26	1,810,757	+0.19(+0.37%)
Jun 29, 2004	52.59	52.59	51.71	52.07	2,437,719	-0.69(-1.30%)
Jun 28, 2004	53.73	54.02	52.66	52.76	3,375,152	-0.94(-1.75%)
Jun 25, 2004	53.50	54.05	53.36	53.70	1,875,782	+0.06(+0.11%)
Jun 24, 2004	53.90	54.18	53.44	53.64	1,660,297	-0.37(-0.69%)
Jun 23, 2004	54.06	54.15	53.21	54.01	2,482,464	-0.04(-0.07%)
Jun 22, 2004	53.81	54.22	53.06	54.05	2,451,587	-0.12(-0.23%)
Jun 21, 2004	54.62	54.84	54.18	54.18	1,238,484	-0.38(-0.70%)
Jun 18, 2004	54.46	55.26	54.38	54.56	2,829,308	-0.46(-0.83%)
Jun 17, 2004	54.27	55.12	54.09	55.02	2,471,997	+0.57(+1.05%)
Jun 16, 2004	54.09	54.56	54.06	54.44	1,418,252	+0.34(+0.64%)
Jun 15, 2004	54.08	54.44	53.86	54.10	2,442,559	+0.40(+0.75%)
Jun 14, 2004	53.43	54.04	53.17	53.69	2,175,656	+0.07(+0.13%)
Jun 10, 2004	53.81	54.09	53.20	53.62	2,089,566	-0.50(-0.92%)
Jun 09, 2004	54.60	54.90	53.81	54.12	1,897,239	-0.48(-0.88%)
Jun 08, 2004	54.42	54.91	54.28	54.60	1,705,958	-0.32(-0.58%)
Jun 07, 2004	53.62	54.99	53.62	54.92	2,070,203	+1.53(+2.86%)
Jun 04, 2004	52.81	53.62	52.69	53.40	1,811,804	+1.18(+2.27%)
Jun 03, 2004	52.79	52.94	52.12	52.21	1,660,297	-1.04(-1.95%)
Jun 02, 2004	53.35	53.66	52.57	53.25	1,452,530	+0.22(+0.42%)