Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	46.61	47.01	46.42	46.85	1,285,551	+0.16(+0.34%)
Dec 30, 2003	46.93	47.04	46.51	46.69	1,291,046	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,351	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.01	46.19	366,683	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.95	46.36	520,002	-0.02(-0.03%)
Dec 23, 2003	46.40	46.40	45.94	46.38	1,389,421	+0.11(+0.25%)
Dec 22, 2003	45.64	46.31	45.64	46.26	2,934,647	+0.62(+1.36%)
Dec 19, 2003	45.32	45.79	44.99	45.64	3,311,273	+0.32(+0.71%)
Dec 18, 2003	43.22	45.39	43.97	45.32	4,492,431	+2.10(+4.86%)
Dec 17, 2003	43.19	43.39	42.84	43.22	1,611,027	+0.03(+0.07%)
Dec 16, 2003	42.39	43.27	42.39	43.19	2,690,147	+0.80(+1.88%)
Dec 15, 2003	43.00	43.76	42.30	42.39	3,239,584	-0.60(-1.40%)
Dec 12, 2003	43.10	43.10	42.73	43.00	1,726,016	+0.20(+0.46%)
Dec 11, 2003	42.46	43.19	42.45	42.80	3,902,179	+0.53(+1.25%)
Dec 10, 2003	43.71	43.83	42.16	42.27	4,845,118	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,410	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.83	45.16	1,662,700	-0.06(-0.14%)
Dec 05, 2003	45.41	45.41	45.11	45.22	1,359,725	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.69	45.94	1,478,116	-0.19(-0.41%)
Dec 03, 2003	45.74	46.64	45.64	46.13	2,491,304	+0.62(+1.36%)
Dec 02, 2003	46.00	46.02	45.48	45.51	2,145,420	-0.50(-1.10%)
Dec 01, 2003	45.87	46.13	45.67	46.02	2,102,904	+0.37(+0.80%)
Nov 28, 2003	45.56	45.75	45.20	45.65	780,462	-0.01(-0.02%)
Nov 26, 2003	45.02	45.66	44.76	45.66	2,068,630	+0.80(+1.77%)
Nov 25, 2003	44.91	45.57	44.86	44.86	2,102,381	+0.08(+0.19%)
Nov 24, 2003	43.43	44.91	43.42	44.78	3,041,787	+1.59(+3.68%)
Nov 21, 2003	43.59	44.03	43.20	43.19	2,451,796	-0.40(-0.91%)
Nov 20, 2003	44.22	44.53	43.57	43.59	2,129,199	-0.78(-1.76%)
Nov 19, 2003	43.99	44.42	43.23	44.37	2,506,740	+0.30(+0.68%)
Nov 18, 2003	44.68	44.70	43.97	44.07	2,047,306	-0.23(-0.52%)
Nov 17, 2003	43.84	44.99	43.75	44.30	3,334,428	-0.69(-1.53%)
Nov 14, 2003	45.90	46.21	44.99	44.99	2,024,544	-0.93(-2.03%)
Nov 13, 2003	46.19	46.19	45.75	45.92	2,410,196	-0.27(-0.58%)
Nov 12, 2003	45.52	46.24	45.48	46.19	2,045,606	+0.73(+1.60%)
Nov 11, 2003	45.31	45.90	45.46	45.46	2,732,925	+0.15(+0.32%)
Nov 10, 2003	45.75	46.00	45.20	45.31	2,883,497	-0.55(-1.20%)
Nov 07, 2003	46.71	46.94	45.86	45.87	2,556,059	-0.73(-1.56%)
Nov 06, 2003	46.84	46.86	45.91	46.59	2,765,368	-0.25(-0.54%)
Nov 05, 2003	47.16	47.16	46.42	46.84	2,343,479	-0.32(-0.68%)
Nov 04, 2003	46.80	47.35	46.80	47.16	3,162,925	-0.08(-0.18%)
Nov 03, 2003	46.48	47.34	46.24	47.25	3,989,262	+0.77(+1.66%)
Oct 31, 2003	45.74	46.93	45.64	46.48	4,930,542	+0.63(+1.38%)
Oct 30, 2003	48.45	47.32	45.48	45.84	8,929,920	-2.61(-5.38%)
Oct 29, 2003	49.01	49.01	48.26	48.45	3,993,098	-0.57(-1.15%)
Oct 28, 2003	47.70	48.89	47.20	49.01	4,280,244	+1.82(+3.85%)
Oct 27, 2003	47.47	48.04	46.97	47.20	2,097,540	-0.17(-0.36%)
Oct 24, 2003	47.76	47.76	46.96	47.36	2,989,329	-0.40(-0.83%)
Oct 23, 2003	45.87	48.46	45.87	47.76	6,189,014	+1.82(+3.96%)
Oct 22, 2003	47.23	47.23	45.93	45.94	3,657,941	-1.28(-2.72%)
Oct 21, 2003	46.75	47.27	46.68	47.23	3,022,818	+0.55(+1.18%)
Oct 20, 2003	46.25	46.74	46.16	46.68	2,213,838	+0.43(+0.93%)
Oct 17, 2003	46.87	47.27	46.09	46.25	2,075,040	-0.62(-1.32%)
Oct 16, 2003	46.36	46.96	46.26	46.87	3,030,406	+0.05(+0.10%)
Oct 15, 2003	47.49	47.59	46.58	46.82	2,727,954	-0.84(-1.76%)
Oct 14, 2003	48.16	47.76	47.20	47.66	3,614,771	-0.50(-1.03%)
Oct 13, 2003	47.39	48.43	47.39	48.16	2,064,182	+0.78(+1.65%)
Oct 10, 2003	48.37	48.38	47.23	47.38	4,580,341	-0.99(-2.05%)
Oct 09, 2003	46.48	48.54	46.48	48.37	4,848,519	+1.89(+4.06%)
Oct 08, 2003	46.30	47.01	45.98	46.48	3,249,003	+0.18(+0.40%)
Oct 07, 2003	46.14	46.40	45.67	46.30	3,479,898	+0.16(+0.35%)
Oct 06, 2003	45.64	46.25	45.64	46.14	2,484,501	+0.50(+1.11%)
Oct 03, 2003	46.02	46.44	45.52	45.64	3,247,041	+0.34(+0.74%)
Oct 02, 2003	44.96	45.41	44.89	45.30	2,508,833	+0.50(+1.11%)