Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	55.78	56.10	55.58	55.79	1,228,533	+0.06(+0.10%)
May 27, 2004	55.07	56.00	55.07	55.73	2,752,428	+0.77(+1.41%)
May 26, 2004	55.10	55.53	54.71	54.96	1,759,730	-0.18(-0.33%)
May 25, 2004	53.60	55.30	53.18	55.14	3,440,472	+1.51(+2.82%)
May 24, 2004	53.83	53.87	53.05	53.63	1,829,426	+0.14(+0.27%)
May 21, 2004	53.43	53.87	53.31	53.49	1,748,679	+0.23(+0.43%)
May 20, 2004	52.62	53.54	52.56	53.26	2,157,939	+0.70(+1.33%)
May 19, 2004	52.85	53.92	52.49	52.56	2,905,005	+0.23(+0.44%)
May 18, 2004	51.69	52.40	51.65	52.33	2,136,214	+0.84(+1.62%)
May 17, 2004	51.60	51.84	51.30	51.49	2,127,800	-0.94(-1.79%)
May 14, 2004	52.29	52.88	52.07	52.43	1,905,150	+0.22(+0.41%)
May 13, 2004	51.36	52.68	51.16	52.21	3,943,162	+0.78(+1.52%)
May 12, 2004	51.04	51.57	50.60	51.43	4,275,066	+0.95(+1.88%)
May 11, 2004	49.65	50.67	49.50	50.49	3,871,582	+1.40(+2.86%)
May 10, 2004	50.65	50.77	48.69	49.08	5,877,572	-1.85(-3.63%)
May 07, 2004	52.08	52.60	50.77	50.93	4,830,123	-2.01(-3.79%)
May 06, 2004	53.06	53.16	52.41	52.94	2,734,721	-0.39(-0.73%)
May 05, 2004	53.20	54.05	53.07	53.33	2,383,353	+0.13(+0.24%)
May 04, 2004	52.30	53.71	52.23	53.20	2,964,404	+0.95(+1.81%)
May 03, 2004	52.08	52.66	51.36	52.25	2,784,450	+0.07(+0.14%)
Apr 30, 2004	52.76	53.01	51.79	52.18	1,746,293	-0.43(-0.82%)
Apr 29, 2004	53.07	53.95	52.26	52.61	2,769,506	-0.26(-0.50%)
Apr 28, 2004	54.36	54.36	52.68	52.88	3,306,856	-1.62(-2.97%)
Apr 27, 2004	54.07	55.62	54.07	54.49	3,065,495	+0.60(+1.11%)
Apr 26, 2004	54.95	55.03	53.52	53.89	4,372,138	-0.93(-1.70%)
Apr 23, 2004	56.14	56.20	54.71	54.83	3,971,417	-1.43(-2.55%)
Apr 22, 2004	56.39	57.06	54.39	56.26	9,596,703	-0.62(-1.09%)
Apr 21, 2004	57.32	57.32	55.21	56.88	4,096,242	-0.44(-0.76%)
Apr 20, 2004	58.74	59.24	57.29	57.32	2,437,477	-1.43(-2.43%)
Apr 19, 2004	58.70	58.74	57.89	58.74	2,544,093	+0.04(+0.07%)
Apr 16, 2004	57.37	58.70	56.71	58.70	3,585,640	+1.58(+2.77%)
Apr 15, 2004	58.33	58.36	56.54	57.12	4,508,391	-1.13(-1.94%)
Apr 14, 2004	59.52	59.60	57.69	58.25	2,968,925	-1.55(-2.60%)
Apr 13, 2004	61.63	61.64	59.41	59.80	2,727,312	-1.93(-3.12%)
Apr 12, 2004	60.80	61.85	60.77	61.73	2,631,872	+1.68(+2.80%)
Apr 08, 2004	60.41	60.98	59.69	60.05	1,545,870	-0.36(-0.59%)
Apr 07, 2004	61.16	61.16	59.81	60.41	1,688,150	-0.76(-1.25%)
Apr 06, 2004	60.36	61.44	60.12	61.17	1,955,004	+0.49(+0.81%)
Apr 05, 2004	59.72	60.89	59.41	60.68	3,168,720	+0.96(+1.61%)
Apr 02, 2004	61.56	61.57	59.13	59.72	3,018,779	-0.80(-1.33%)
Apr 01, 2004	61.32	61.47	59.76	60.52	2,061,369	+0.45(+0.76%)
Mar 31, 2004	60.64	60.76	59.87	60.07	2,432,454	-0.28(-0.46%)
Mar 30, 2004	59.48	61.09	59.17	60.34	4,026,923	+0.87(+1.46%)
Mar 29, 2004	58.87	59.72	58.69	59.48	1,825,533	+0.83(+1.41%)
Mar 26, 2004	57.46	59.22	57.28	58.65	2,460,081	+1.15(+2.01%)
Mar 25, 2004	57.35	57.72	56.86	57.49	2,641,165	+0.57(+0.99%)
Mar 24, 2004	56.94	57.22	55.74	56.93	3,943,288	-0.21(-0.36%)
Mar 23, 2004	57.33	57.69	56.83	57.14	2,001,343	+0.04(+0.07%)
Mar 22, 2004	57.61	57.61	56.30	57.10	2,778,422	-0.56(-0.97%)
Mar 19, 2004	58.45	59.12	57.49	57.65	2,327,596	-1.14(-1.94%)
Mar 18, 2004	57.73	59.06	57.72	58.79	2,190,841	+0.39(+0.67%)
Mar 17, 2004	58.09	58.70	57.64	58.40	1,997,827	+0.49(+0.84%)
Mar 16, 2004	58.33	58.37	57.50	57.92	2,626,975	-0.03(-0.05%)
Mar 15, 2004	58.53	58.53	57.74	57.95	2,498,634	-0.58(-0.99%)
Mar 12, 2004	57.41	58.66	57.41	58.53	2,202,268	+1.31(+2.28%)
Mar 11, 2004	58.73	58.74	57.14	57.22	3,385,720	-1.58(-2.68%)
Mar 10, 2004	59.60	59.82	58.73	58.80	5,800,467	+0.82(+1.41%)
Mar 09, 2004	59.26	59.60	57.73	57.98	3,373,790	-1.27(-2.15%)
Mar 08, 2004	59.19	59.72	57.97	59.25	3,898,331	+0.50(+0.85%)
Mar 05, 2004	57.93	58.93	57.54	58.75	2,750,042	+0.30(+0.52%)
Mar 04, 2004	57.77	58.51	56.75	58.45	2,822,751	+1.67(+2.95%)
Mar 03, 2004	56.28	56.86	56.22	56.78	1,821,012	+0.24(+0.42%)
Mar 02, 2004	56.54	57.02	56.36	56.54	1,948,349	-0.18(-0.31%)