Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	46.60	47.01	46.41	46.85	1,285,716	+0.16(+0.34%)
Dec 30, 2003	46.92	47.04	46.51	46.68	1,291,211	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,573	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.00	46.19	366,730	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.94	46.36	520,069	-0.02(-0.03%)
Dec 23, 2003	46.39	46.39	45.94	46.37	1,389,599	+0.11(+0.25%)
Dec 22, 2003	45.64	46.30	45.64	46.26	2,935,023	+0.62(+1.36%)
Dec 19, 2003	45.32	45.78	44.99	45.64	3,311,697	+0.32(+0.71%)
Dec 18, 2003	43.21	45.39	43.96	45.32	4,493,007	+2.10(+4.86%)
Dec 17, 2003	43.18	43.38	42.83	43.21	1,611,233	+0.03(+0.07%)
Dec 16, 2003	42.39	43.26	42.39	43.18	2,690,492	+0.79(+1.88%)
Dec 15, 2003	42.99	43.76	42.29	42.39	3,239,999	-0.60(-1.40%)
Dec 12, 2003	43.09	43.09	42.73	42.99	1,726,237	+0.20(+0.46%)
Dec 11, 2003	42.46	43.18	42.44	42.79	3,902,679	+0.53(+1.25%)
Dec 10, 2003	43.70	43.83	42.15	42.27	4,845,738	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,726	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.82	45.16	1,662,913	-0.06(-0.14%)
Dec 05, 2003	45.40	45.40	45.10	45.22	1,359,899	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.68	45.94	1,478,305	-0.19(-0.41%)
Dec 03, 2003	45.74	46.63	45.63	46.13	2,491,623	+0.62(+1.36%)
Dec 02, 2003	45.99	46.01	45.48	45.51	2,145,695	-0.50(-1.10%)
Dec 01, 2003	45.87	46.13	45.67	46.01	2,103,173	+0.37(+0.80%)
Nov 28, 2003	45.55	45.74	45.19	45.65	780,562	-0.01(-0.02%)
Nov 26, 2003	45.02	45.65	44.75	45.65	2,068,894	+0.79(+1.77%)
Nov 25, 2003	44.90	45.56	44.85	44.86	2,102,650	+0.08(+0.19%)
Nov 24, 2003	43.43	44.90	43.41	44.77	3,042,177	+1.59(+3.68%)
Nov 21, 2003	43.58	44.02	43.19	43.18	2,452,110	-0.40(-0.91%)
Nov 20, 2003	44.22	44.52	43.57	43.58	2,129,471	-0.78(-1.76%)
Nov 19, 2003	43.99	44.41	43.22	44.36	2,507,061	+0.30(+0.68%)
Nov 18, 2003	44.67	44.69	43.96	44.06	2,047,568	-0.23(-0.52%)
Nov 17, 2003	43.83	44.98	43.74	44.29	3,334,855	-0.69(-1.53%)
Nov 14, 2003	45.90	46.20	44.98	44.98	2,024,803	-0.93(-2.03%)
Nov 13, 2003	46.19	46.19	45.74	45.91	2,410,505	-0.27(-0.58%)
Nov 12, 2003	45.52	46.23	45.48	46.18	2,045,867	+0.73(+1.60%)
Nov 11, 2003	45.31	45.90	45.45	45.45	2,733,275	+0.15(+0.32%)
Nov 10, 2003	45.74	45.99	45.19	45.31	2,883,866	-0.55(-1.20%)
Nov 07, 2003	46.70	46.94	45.85	45.86	2,556,386	-0.73(-1.56%)
Nov 06, 2003	46.84	46.85	45.91	46.59	2,765,722	-0.25(-0.54%)
Nov 05, 2003	47.16	47.16	46.42	46.84	2,343,779	-0.32(-0.68%)
Nov 04, 2003	46.79	47.34	46.79	47.16	3,163,330	-0.08(-0.18%)
Nov 03, 2003	46.47	47.33	46.23	47.24	3,989,773	+0.77(+1.66%)
Oct 31, 2003	45.74	46.92	45.64	46.47	4,931,173	+0.63(+1.38%)
Oct 30, 2003	48.44	47.31	45.47	45.84	8,931,063	-2.61(-5.38%)
Oct 29, 2003	49.01	49.01	48.25	48.44	3,993,609	-0.57(-1.15%)
Oct 28, 2003	47.69	48.89	47.19	49.01	4,280,792	+1.82(+3.85%)
Oct 27, 2003	47.46	48.04	46.96	47.19	2,097,809	-0.17(-0.35%)
Oct 24, 2003	47.75	47.75	46.95	47.36	2,989,712	-0.40(-0.83%)
Oct 23, 2003	45.86	48.45	45.86	47.75	6,189,807	+1.82(+3.96%)
Oct 22, 2003	47.22	47.22	45.93	45.94	3,658,410	-1.28(-2.72%)
Oct 21, 2003	46.75	47.27	46.67	47.22	3,023,205	+0.55(+1.18%)
Oct 20, 2003	46.24	46.73	46.16	46.67	2,214,121	+0.43(+0.93%)
Oct 17, 2003	46.86	47.27	46.09	46.24	2,075,305	-0.62(-1.32%)
Oct 16, 2003	46.36	46.95	46.25	46.86	3,030,794	+0.05(+0.10%)
Oct 15, 2003	47.48	47.58	46.58	46.81	2,728,303	-0.84(-1.76%)
Oct 14, 2003	48.15	47.75	47.20	47.66	3,615,234	-0.50(-1.03%)
Oct 13, 2003	47.38	48.42	47.38	48.15	2,064,446	+0.78(+1.65%)
Oct 10, 2003	48.37	48.37	47.23	47.37	4,580,928	-0.99(-2.05%)
Oct 09, 2003	46.48	48.53	46.48	48.37	4,849,140	+1.89(+4.06%)
Oct 08, 2003	46.29	47.01	45.97	46.48	3,249,419	+0.18(+0.40%)
Oct 07, 2003	46.13	46.39	45.67	46.29	3,480,343	+0.16(+0.35%)
Oct 06, 2003	45.63	46.24	45.63	46.13	2,484,819	+0.50(+1.11%)
Oct 03, 2003	46.01	46.43	45.52	45.63	3,247,457	+0.34(+0.74%)
Oct 02, 2003	44.96	45.40	44.88	45.29	2,509,155	+0.50(+1.11%)