Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	52.08	52.57	51.84	52.27	1,810,525	+0.19(+0.37%)
Jun 29, 2004	52.59	52.60	51.71	52.08	2,437,406	-0.69(-1.30%)
Jun 28, 2004	53.74	54.03	52.67	52.77	3,374,720	-0.94(-1.75%)
Jun 25, 2004	53.51	54.06	53.36	53.71	1,875,542	+0.06(+0.11%)
Jun 24, 2004	53.91	54.19	53.45	53.65	1,660,084	-0.37(-0.69%)
Jun 23, 2004	54.07	54.16	53.22	54.02	2,482,146	-0.04(-0.07%)
Jun 22, 2004	53.82	54.23	53.07	54.06	2,451,273	-0.12(-0.23%)
Jun 21, 2004	54.63	54.85	54.18	54.18	1,238,326	-0.38(-0.70%)
Jun 18, 2004	54.46	55.27	54.39	54.56	2,828,946	-0.46(-0.83%)
Jun 17, 2004	54.27	55.13	54.10	55.02	2,471,681	+0.57(+1.05%)
Jun 16, 2004	54.10	54.57	54.07	54.45	1,418,070	+0.34(+0.64%)
Jun 15, 2004	54.08	54.45	53.87	54.11	2,442,247	+0.41(+0.75%)
Jun 14, 2004	53.44	54.04	53.18	53.70	2,175,377	+0.07(+0.13%)
Jun 10, 2004	53.82	54.10	53.20	53.63	2,089,299	-0.50(-0.92%)
Jun 09, 2004	54.61	54.91	53.82	54.13	1,896,996	-0.48(-0.88%)
Jun 08, 2004	54.43	54.92	54.29	54.61	1,705,740	-0.32(-0.58%)
Jun 07, 2004	53.62	55.00	53.62	54.93	2,069,938	+1.53(+2.86%)
Jun 04, 2004	52.82	53.62	52.70	53.40	1,811,572	+1.18(+2.27%)
Jun 03, 2004	52.80	52.95	52.13	52.22	1,660,084	-1.04(-1.95%)
Jun 02, 2004	53.36	53.66	52.58	53.26	1,452,344	+0.22(+0.42%)
Jun 01, 2004	53.36	53.39	52.39	53.04	2,143,065	-0.52(-0.97%)
May 28, 2004	53.55	53.85	53.36	53.56	1,279,795	+0.05(+0.10%)
May 27, 2004	52.86	53.76	52.86	53.50	2,867,275	+0.74(+1.41%)
May 26, 2004	52.90	53.31	52.52	52.76	1,833,157	-0.18(-0.33%)
May 25, 2004	51.45	53.08	51.05	52.94	3,584,029	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.93	51.48	1,905,761	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.17	51.35	1,821,645	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.46	51.12	2,247,982	+0.67(+1.33%)
May 19, 2004	50.73	51.76	50.39	50.45	3,026,220	+0.22(+0.44%)
May 18, 2004	49.62	50.30	49.58	50.23	2,225,350	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.43	2,216,585	-0.90(-1.79%)
May 14, 2004	50.19	50.76	49.99	50.33	1,984,644	+0.21(+0.41%)
May 13, 2004	49.30	50.57	49.11	50.12	4,107,695	+0.75(+1.52%)
May 12, 2004	49.00	49.50	48.57	49.37	4,453,448	+0.91(+1.88%)
May 11, 2004	47.66	48.64	47.52	48.46	4,033,128	+1.35(+2.86%)
May 10, 2004	48.62	48.73	46.74	47.12	6,122,820	-1.77(-3.63%)
May 07, 2004	49.99	50.49	48.73	48.89	5,031,665	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.31	50.82	2,848,830	-0.37(-0.73%)
May 05, 2004	51.07	51.88	50.95	51.19	2,482,800	+0.12(+0.24%)
May 04, 2004	50.21	51.56	50.14	51.07	3,088,097	+0.91(+1.81%)
May 03, 2004	49.99	50.55	49.30	50.16	2,900,634	+0.07(+0.14%)
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%)