Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	55.83	57.08	55.83	56.55	2,153,229	-0.22(-0.39%)
Feb 26, 2004	56.42	57.27	55.98	56.78	2,391,449	+0.18(+0.33%)
Feb 25, 2004	55.02	56.74	54.92	56.59	2,554,639	+1.69(+3.07%)
Feb 24, 2004	55.86	55.86	54.40	54.91	3,270,298	-1.06(-1.90%)
Feb 23, 2004	56.98	56.98	55.78	55.97	2,337,427	-0.90(-1.59%)
Feb 20, 2004	57.78	57.81	56.35	56.87	2,525,877	-0.90(-1.56%)
Feb 19, 2004	57.66	58.18	57.51	57.78	1,878,745	+0.48(+0.84%)
Feb 18, 2004	57.55	57.75	57.10	57.30	1,253,247	-0.37(-0.64%)
Feb 17, 2004	58.78	58.78	56.90	57.67	3,342,076	-0.75(-1.29%)
Feb 13, 2004	58.76	58.84	57.84	58.42	1,582,878	-0.36(-0.61%)
Feb 12, 2004	59.02	59.34	58.60	58.78	1,701,675	-0.56(-0.94%)
Feb 11, 2004	58.26	59.57	57.41	59.34	3,041,832	+1.70(+2.94%)
Feb 10, 2004	57.84	57.99	57.30	57.64	1,345,159	-0.20(-0.35%)
Feb 09, 2004	58.38	58.98	57.78	57.84	2,208,251	+0.55(+0.96%)
Feb 06, 2004	55.54	57.46	55.47	57.29	1,699,299	+1.59(+2.86%)
Feb 05, 2004	56.43	56.61	55.24	55.70	2,279,404	-0.74(-1.30%)
Feb 04, 2004	56.38	56.99	56.19	56.43	1,542,487	-0.94(-1.64%)
Feb 03, 2004	57.10	57.54	56.98	57.38	1,978,535	+0.22(+0.38%)