Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	50.64	50.88	49.71	50.09	1,819,392	-0.41(-0.82%)
Apr 29, 2004	50.94	51.78	50.16	50.50	2,885,436	-0.25(-0.50%)
Apr 28, 2004	52.17	52.18	50.56	50.75	3,445,279	-1.55(-2.97%)
Apr 27, 2004	51.90	53.39	51.90	52.30	3,193,814	+0.57(+1.11%)
Apr 26, 2004	52.74	52.81	51.37	51.73	4,555,153	-0.89(-1.70%)
Apr 23, 2004	53.88	53.95	52.51	52.62	4,137,659	-1.38(-2.55%)
Apr 22, 2004	54.12	54.76	52.20	54.00	9,998,416	-0.60(-1.09%)
Apr 21, 2004	55.02	55.02	52.99	54.60	4,267,709	-0.42(-0.76%)
Apr 20, 2004	56.38	56.86	54.99	55.02	2,539,508	-1.37(-2.43%)
Apr 19, 2004	56.35	56.38	55.57	56.38	2,650,587	+0.04(+0.07%)
Apr 16, 2004	55.07	56.35	54.43	56.35	3,735,733	+1.52(+2.77%)
Apr 15, 2004	55.99	56.02	54.27	54.82	4,697,109	-1.09(-1.94%)
Apr 14, 2004	57.13	57.21	55.37	55.91	3,093,202	-1.49(-2.60%)
Apr 13, 2004	59.16	59.17	57.03	57.40	2,841,476	-1.85(-3.12%)
Apr 12, 2004	58.36	59.36	58.33	59.25	2,742,041	+1.61(+2.80%)
Apr 08, 2004	57.98	58.53	57.29	57.64	1,610,579	-0.34(-0.59%)
Apr 07, 2004	58.70	58.70	57.41	57.98	1,758,815	-0.73(-1.25%)
Apr 06, 2004	57.94	58.97	57.71	58.72	2,036,840	+0.47(+0.81%)
Apr 05, 2004	57.32	58.44	57.02	58.24	3,301,361	+0.92(+1.61%)
Apr 02, 2004	59.08	59.10	56.75	57.32	3,145,144	-0.77(-1.33%)
Apr 01, 2004	58.86	59.00	57.36	58.09	2,147,657	+0.44(+0.76%)
Mar 31, 2004	58.20	58.32	57.47	57.65	2,534,275	-0.27(-0.46%)
Mar 30, 2004	57.09	58.63	56.80	57.92	4,195,488	+0.83(+1.46%)
Mar 29, 2004	56.51	57.32	56.33	57.09	1,901,949	+0.79(+1.41%)
Mar 26, 2004	55.15	56.84	54.98	56.29	2,563,059	+1.11(+2.01%)
Mar 25, 2004	55.05	55.40	54.57	55.18	2,751,723	+0.54(+0.99%)
Mar 24, 2004	54.65	54.92	53.50	54.64	4,108,352	-0.20(-0.36%)
Mar 23, 2004	55.03	55.37	54.55	54.84	2,085,118	+0.04(+0.07%)
Mar 22, 2004	55.30	55.30	54.04	54.80	2,894,725	-0.53(-0.97%)
Mar 19, 2004	56.10	56.74	55.18	55.34	2,425,028	-1.09(-1.94%)
Mar 18, 2004	55.41	56.69	55.40	56.43	2,282,548	+0.37(+0.67%)
Mar 17, 2004	55.76	56.35	55.32	56.06	2,081,455	+0.47(+0.84%)
Mar 16, 2004	55.99	56.02	55.19	55.59	2,736,938	-0.03(-0.05%)
Mar 15, 2004	56.18	56.18	55.42	55.62	2,603,225	-0.56(-0.99%)
Mar 12, 2004	55.11	56.30	55.10	56.18	2,294,454	+1.25(+2.28%)
Mar 11, 2004	56.37	56.38	54.85	54.92	3,527,444	-1.51(-2.68%)
Mar 10, 2004	57.21	57.42	56.37	56.44	6,043,271	+0.79(+1.41%)
Mar 09, 2004	56.88	57.20	55.41	55.65	3,515,015	-1.22(-2.15%)
Mar 08, 2004	56.81	57.32	55.64	56.87	4,061,513	+0.48(+0.85%)
Mar 05, 2004	55.60	56.56	55.23	56.39	2,865,157	+0.29(+0.52%)
Mar 04, 2004	55.45	56.16	54.47	56.10	2,940,910	+1.61(+2.95%)
Mar 03, 2004	54.01	54.57	53.96	54.50	1,897,239	+0.23(+0.42%)
Mar 02, 2004	54.27	54.73	54.10	54.27	2,029,906	-0.17(-0.31%)
Mar 01, 2004	54.30	54.57	53.95	54.43	1,775,431	+0.38(+0.71%)
Feb 27, 2004	53.36	54.56	53.36	54.05	2,252,849	-0.21(-0.39%)
Feb 26, 2004	53.92	54.74	53.50	54.27	2,502,089	+0.18(+0.33%)
Feb 25, 2004	52.59	54.23	52.49	54.09	2,672,829	+1.61(+3.07%)
Feb 24, 2004	53.39	53.39	52.00	52.48	3,421,598	-1.02(-1.90%)
Feb 23, 2004	54.46	54.46	53.31	53.49	2,445,569	-0.86(-1.59%)
Feb 20, 2004	55.22	55.25	53.85	54.36	2,642,737	-0.86(-1.56%)
Feb 19, 2004	55.11	55.60	54.96	55.22	1,965,666	+0.46(+0.84%)
Feb 18, 2004	55.01	55.20	54.57	54.76	1,311,229	-0.35(-0.64%)
Feb 17, 2004	56.18	56.18	54.38	55.12	3,496,698	-0.72(-1.29%)
Feb 13, 2004	56.16	56.24	55.28	55.83	1,656,110	-0.34(-0.61%)
Feb 12, 2004	56.41	56.71	56.01	56.18	1,780,403	-0.54(-0.94%)
Feb 11, 2004	55.68	56.93	54.87	56.71	3,182,563	+1.62(+2.94%)
Feb 10, 2004	55.28	55.43	54.76	55.09	1,407,392	-0.19(-0.35%)
Feb 09, 2004	55.80	56.37	55.22	55.28	2,310,416	+0.53(+0.96%)
Feb 06, 2004	53.08	54.92	53.01	54.76	1,777,917	+1.52(+2.86%)
Feb 05, 2004	53.94	54.11	52.80	53.23	2,384,861	-0.70(-1.30%)
Feb 04, 2004	53.88	54.47	53.71	53.94	1,613,850	-0.90(-1.64%)
Feb 03, 2004	54.57	54.99	54.46	54.84	2,070,072	+0.21(+0.38%)