Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	52.98	53.23	52.01	52.40	1,738,940	-0.43(-0.82%)
Apr 29, 2004	53.30	54.18	52.48	52.84	2,757,844	-0.26(-0.50%)
Apr 28, 2004	54.59	54.59	52.90	53.10	3,292,932	-1.62(-2.97%)
Apr 27, 2004	54.30	55.86	54.30	54.72	3,052,586	+0.60(+1.11%)
Apr 26, 2004	55.18	55.26	53.75	54.12	4,353,728	-0.94(-1.70%)
Apr 23, 2004	56.38	56.44	54.94	55.06	3,954,694	-1.44(-2.55%)
Apr 22, 2004	56.63	57.30	54.62	56.50	9,556,293	-0.62(-1.09%)
Apr 21, 2004	57.56	57.56	55.44	57.12	4,078,994	-0.44(-0.76%)
Apr 20, 2004	58.99	59.49	57.53	57.56	2,427,213	-1.43(-2.43%)
Apr 19, 2004	58.95	58.99	58.14	58.99	2,533,380	+0.04(+0.07%)
Apr 16, 2004	57.62	58.95	56.95	58.95	3,570,542	+1.59(+2.77%)
Apr 15, 2004	58.58	58.61	56.78	57.36	4,489,407	-1.14(-1.94%)
Apr 14, 2004	59.78	59.86	57.93	58.50	2,956,423	-1.56(-2.60%)
Apr 13, 2004	61.90	61.90	59.66	60.06	2,715,828	-1.94(-3.12%)
Apr 12, 2004	61.06	62.11	61.03	61.99	2,620,790	+1.69(+2.80%)
Apr 08, 2004	60.66	61.24	59.94	60.30	1,539,361	-0.36(-0.59%)
Apr 07, 2004	61.42	61.42	60.06	60.66	1,681,042	-0.77(-1.25%)
Apr 06, 2004	60.62	61.70	60.38	61.43	1,946,772	+0.50(+0.81%)
Apr 05, 2004	59.98	61.14	59.66	60.94	3,155,377	+0.97(+1.61%)
Apr 02, 2004	61.82	61.83	59.38	59.97	3,006,068	-0.81(-1.33%)