Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	50.64	50.89	49.72	50.09	1,819,159	-0.41(-0.82%)
Apr 29, 2004	50.95	51.79	50.17	50.51	2,885,067	-0.25(-0.50%)
Apr 28, 2004	52.18	52.19	50.57	50.76	3,444,838	-1.55(-2.97%)
Apr 27, 2004	51.90	53.39	51.90	52.31	3,193,406	+0.57(+1.11%)
Apr 26, 2004	52.74	52.82	51.38	51.74	4,554,570	-0.89(-1.70%)
Apr 23, 2004	53.89	53.95	52.52	52.63	4,137,129	-1.38(-2.55%)
Apr 22, 2004	54.13	54.77	52.21	54.01	9,997,136	-0.60(-1.09%)
Apr 21, 2004	55.02	55.02	53.00	54.60	4,267,162	-0.42(-0.76%)
Apr 20, 2004	56.39	56.87	54.99	55.02	2,539,183	-1.37(-2.43%)
Apr 19, 2004	56.35	56.39	55.57	56.39	2,650,248	+0.04(+0.07%)
Apr 16, 2004	55.08	56.35	54.43	56.35	3,735,255	+1.52(+2.77%)
Apr 15, 2004	55.99	56.02	54.27	54.83	4,696,508	-1.09(-1.94%)
Apr 14, 2004	57.14	57.22	55.37	55.92	3,092,806	-1.49(-2.60%)
Apr 13, 2004	59.17	59.17	57.03	57.41	2,841,112	-1.85(-3.12%)
Apr 12, 2004	58.36	59.37	58.34	59.26	2,741,690	+1.61(+2.80%)
Apr 08, 2004	57.99	58.54	57.30	57.64	1,610,373	-0.34(-0.59%)
Apr 07, 2004	58.71	58.71	57.42	57.99	1,758,590	-0.73(-1.25%)
Apr 06, 2004	57.94	58.97	57.71	58.72	2,036,579	+0.47(+0.81%)
Apr 05, 2004	57.33	58.45	57.03	58.25	3,300,938	+0.92(+1.61%)
Apr 02, 2004	59.09	59.10	56.76	57.32	3,144,741	-0.77(-1.33%)
Apr 01, 2004	58.87	59.01	57.37	58.10	2,147,382	+0.44(+0.76%)
Mar 31, 2004	58.21	58.33	57.48	57.66	2,533,950	-0.27(-0.46%)
Mar 30, 2004	57.09	58.64	56.80	57.93	4,194,951	+0.83(+1.46%)
Mar 29, 2004	56.51	57.33	56.34	57.09	1,901,705	+0.79(+1.41%)
Mar 26, 2004	55.16	56.85	54.98	56.30	2,562,730	+1.11(+2.01%)
Mar 25, 2004	55.05	55.41	54.58	55.19	2,751,370	+0.54(+0.99%)
Mar 24, 2004	54.66	54.92	53.51	54.65	4,107,826	-0.20(-0.36%)
Mar 23, 2004	55.04	55.37	54.56	54.85	2,084,851	+0.04(+0.07%)
Mar 22, 2004	55.31	55.31	54.04	54.81	2,894,355	-0.54(-0.97%)
Mar 19, 2004	56.11	56.75	55.19	55.34	2,424,717	-1.09(-1.94%)
Mar 18, 2004	55.42	56.70	55.41	56.44	2,282,256	+0.37(+0.67%)
Mar 17, 2004	55.76	56.35	55.33	56.06	2,081,188	+0.47(+0.84%)
Mar 16, 2004	55.99	56.03	55.20	55.60	2,736,588	-0.03(-0.06%)
Mar 15, 2004	56.18	56.18	55.43	55.63	2,602,892	-0.56(-0.99%)
Mar 12, 2004	55.11	56.31	55.11	56.18	2,294,160	+1.25(+2.28%)
Mar 11, 2004	56.38	56.38	54.85	54.93	3,526,992	-1.51(-2.68%)
Mar 10, 2004	57.22	57.42	56.38	56.44	6,042,498	+0.79(+1.41%)
Mar 09, 2004	56.89	57.21	55.42	55.66	3,514,564	-1.22(-2.15%)
Mar 08, 2004	56.82	57.33	55.65	56.88	4,060,993	+0.48(+0.85%)
Mar 05, 2004	55.61	56.57	55.24	56.40	2,864,790	+0.29(+0.52%)
Mar 04, 2004	55.46	56.17	54.47	56.11	2,940,534	+1.61(+2.95%)
Mar 03, 2004	54.02	54.58	53.97	54.50	1,896,996	+0.23(+0.42%)
Mar 02, 2004	54.27	54.73	54.11	54.27	2,029,646	-0.17(-0.31%)
Mar 01, 2004	54.31	54.58	53.96	54.44	1,775,204	+0.38(+0.71%)
Feb 27, 2004	53.37	54.56	53.37	54.06	2,252,560	-0.21(-0.39%)
Feb 26, 2004	53.93	54.75	53.51	54.27	2,501,769	+0.18(+0.32%)
Feb 25, 2004	52.59	54.24	52.50	54.10	2,672,487	+1.61(+3.07%)
Feb 24, 2004	53.39	53.39	52.00	52.48	3,421,160	-1.02(-1.90%)
Feb 23, 2004	54.46	54.46	53.32	53.50	2,445,256	-0.86(-1.59%)
Feb 20, 2004	55.23	55.26	53.86	54.37	2,642,399	-0.86(-1.56%)
Feb 19, 2004	55.11	55.61	54.97	55.23	1,965,414	+0.46(+0.84%)
Feb 18, 2004	55.02	55.21	54.58	54.77	1,311,061	-0.35(-0.64%)
Feb 17, 2004	56.18	56.18	54.39	55.12	3,496,250	-0.72(-1.29%)
Feb 13, 2004	56.17	56.25	55.29	55.84	1,655,898	-0.34(-0.61%)
Feb 12, 2004	56.41	56.72	56.02	56.18	1,780,175	-0.54(-0.94%)
Feb 11, 2004	55.69	56.94	54.88	56.72	3,182,155	+1.62(+2.94%)
Feb 10, 2004	55.29	55.44	54.77	55.10	1,407,212	-0.19(-0.35%)
Feb 09, 2004	55.80	56.38	55.23	55.29	2,310,120	+0.53(+0.96%)
Feb 06, 2004	53.09	54.92	53.02	54.76	1,777,690	+1.52(+2.86%)
Feb 05, 2004	53.95	54.11	52.81	53.24	2,384,556	-0.70(-1.30%)
Feb 04, 2004	53.89	54.48	53.72	53.95	1,613,643	-0.90(-1.64%)
Feb 03, 2004	54.58	55.00	54.46	54.85	2,069,807	+0.21(+0.38%)