Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	59.54	59.58	58.77	59.09	2,085,094	-0.51(-0.86%)
Sep 29, 2004	59.95	60.36	59.52	59.60	2,670,401	-0.35(-0.59%)
Sep 28, 2004	59.06	59.96	58.75	59.95	2,507,066	+1.21(+2.06%)
Sep 27, 2004	58.61	59.00	58.28	58.75	1,436,003	-0.10(-0.18%)
Sep 24, 2004	58.31	59.05	58.27	58.85	979,013	+0.67(+1.15%)
Sep 23, 2004	58.59	58.67	58.16	58.18	1,534,930	-0.54(-0.93%)
Sep 22, 2004	58.57	58.94	58.48	58.72	1,893,243	-0.44(-0.74%)
Sep 21, 2004	58.31	59.26	58.17	59.16	1,822,956	+0.99(+1.70%)
Sep 20, 2004	58.33	58.49	57.92	58.17	965,756	-0.34(-0.59%)
Sep 17, 2004	58.39	58.77	58.21	58.51	1,424,247	+0.45(+0.77%)
Sep 16, 2004	57.37	58.45	57.37	58.07	1,294,304	-0.13(-0.22%)
Sep 15, 2004	59.25	59.40	58.13	58.19	2,342,854	-0.59(-1.01%)
Sep 14, 2004	58.17	58.81	58.13	58.79	2,022,686	+0.18(+0.30%)
Sep 13, 2004	57.97	58.89	57.74	58.61	2,114,985	+0.60(+1.03%)
Sep 10, 2004	56.36	58.04	56.36	58.01	4,118,286	+2.35(+4.22%)
Sep 09, 2004	55.61	55.79	54.94	55.66	1,637,859	+0.12(+0.22%)
Sep 08, 2004	56.20	56.45	55.50	55.54	1,778,058	-0.66(-1.17%)
Sep 07, 2004	55.25	56.55	55.22	56.19	1,910,752	+1.36(+2.48%)
Sep 03, 2004	55.23	55.71	54.79	54.84	969,759	-0.47(-0.85%)
Sep 02, 2004	54.72	55.39	54.42	55.31	950,498	+0.69(+1.26%)