Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	56.18	56.55	55.91	56.38	1,844,512	+0.34(+0.60%)
Oct 28, 2004	56.12	56.42	55.92	56.04	1,359,899	-0.31(-0.54%)
Oct 27, 2004	55.60	56.48	55.11	56.35	2,254,942	+0.68(+1.22%)
Oct 26, 2004	53.88	55.67	53.85	55.67	2,616,439	+1.79(+3.32%)
Oct 25, 2004	53.38	53.94	52.97	53.88	1,990,263	+0.53(+0.99%)
Oct 22, 2004	54.13	54.18	52.95	53.35	1,893,445	-0.63(-1.16%)
Oct 21, 2004	54.08	54.80	53.43	53.98	5,065,672	+1.20(+2.27%)
Oct 20, 2004	53.16	53.49	51.68	52.78	3,557,013	-0.73(-1.36%)
Oct 19, 2004	53.40	54.11	52.84	53.50	2,144,779	+0.24(+0.44%)
Oct 18, 2004	53.24	53.50	52.94	53.27	1,629,550	-0.17(-0.31%)
Oct 15, 2004	53.28	53.44	52.78	53.43	2,168,853	+0.53(+1.00%)
Oct 14, 2004	53.91	53.92	52.80	52.91	3,337,340	-1.09(-2.01%)
Oct 13, 2004	55.25	55.41	53.96	53.99	1,761,563	-1.07(-1.94%)
Oct 12, 2004	54.57	55.24	54.50	55.06	2,398,730	-0.85(-1.52%)
Oct 11, 2004	55.85	56.02	55.74	55.91	634,026	+0.16(+0.29%)
Oct 08, 2004	56.22	56.22	55.57	55.75	1,601,682	-0.71(-1.26%)
Oct 07, 2004	56.98	57.19	56.46	56.46	1,693,398	-0.93(-1.62%)
Oct 06, 2004	56.93	57.39	56.83	57.39	1,601,552	+0.58(+1.02%)
Oct 05, 2004	57.24	57.32	56.67	56.81	1,552,619	-0.43(-0.75%)
Oct 04, 2004	57.31	57.70	57.20	57.24	1,158,806	+0.25(+0.44%)