Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	57.30	58.58	57.30	58.04	2,098,000	-0.23(-0.39%)
Feb 26, 2004	57.90	58.78	57.45	58.27	2,330,109	+0.19(+0.33%)
Feb 25, 2004	56.47	58.23	56.37	58.08	2,489,113	+1.73(+3.07%)
Feb 24, 2004	57.33	57.33	55.83	56.35	3,186,416	-1.09(-1.90%)
Feb 23, 2004	58.48	58.48	57.25	57.44	2,277,473	-0.93(-1.59%)
Feb 20, 2004	59.30	59.33	57.83	58.37	2,461,089	-0.93(-1.56%)
Feb 19, 2004	59.17	59.71	59.02	59.30	1,830,556	+0.49(+0.84%)
Feb 18, 2004	59.07	59.27	58.60	58.81	1,221,102	-0.38(-0.64%)
Feb 17, 2004	60.32	60.32	58.40	59.18	3,256,353	-0.77(-1.29%)
Feb 13, 2004	60.31	60.39	59.36	59.95	1,542,278	-0.37(-0.61%)
Feb 12, 2004	60.57	60.90	60.14	60.32	1,658,028	-0.57(-0.94%)
Feb 11, 2004	59.79	61.14	58.92	60.90	2,963,810	+1.74(+2.94%)
Feb 10, 2004	59.36	59.52	58.81	59.16	1,310,656	-0.21(-0.35%)
Feb 09, 2004	59.91	60.53	59.30	59.36	2,151,610	+0.57(+0.96%)
Feb 06, 2004	57.00	58.97	56.93	58.80	1,655,713	+1.63(+2.86%)
Feb 05, 2004	57.92	58.10	56.70	57.16	2,220,938	-0.76(-1.30%)
Feb 04, 2004	57.86	58.49	57.67	57.92	1,502,923	-0.97(-1.64%)
Feb 03, 2004	58.60	59.05	58.48	58.89	1,927,786	+0.22(+0.38%)