Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	55.59	56.83	55.59	56.31	2,162,611	-0.22(-0.39%)
Feb 26, 2004	56.17	57.02	55.73	56.53	2,401,869	+0.18(+0.32%)
Feb 25, 2004	54.78	56.49	54.68	56.35	2,565,770	+1.68(+3.07%)
Feb 24, 2004	55.62	55.62	54.17	54.67	3,284,547	-1.06(-1.90%)
Feb 23, 2004	56.73	56.73	55.54	55.73	2,347,612	-0.90(-1.59%)
Feb 20, 2004	57.53	57.56	56.10	56.63	2,536,883	-0.90(-1.56%)
Feb 19, 2004	57.41	57.92	57.26	57.53	1,886,931	+0.48(+0.84%)
Feb 18, 2004	57.30	57.50	56.85	57.05	1,258,708	-0.37(-0.64%)
Feb 17, 2004	58.52	58.52	56.65	57.41	3,356,638	-0.75(-1.29%)
Feb 13, 2004	58.51	58.59	57.59	58.16	1,589,775	-0.36(-0.61%)
Feb 12, 2004	58.76	59.08	58.35	58.52	1,709,090	-0.56(-0.94%)
Feb 11, 2004	58.00	59.31	57.16	59.08	3,055,086	+1.69(+2.94%)
Feb 10, 2004	57.59	57.74	57.05	57.39	1,351,020	-0.20(-0.35%)
Feb 09, 2004	58.12	58.72	57.53	57.59	2,217,873	+0.55(+0.96%)
Feb 06, 2004	55.30	57.21	55.23	57.04	1,706,703	+1.58(+2.86%)
Feb 05, 2004	56.19	56.36	55.00	55.46	2,289,336	-0.73(-1.30%)
Feb 04, 2004	56.13	56.75	55.95	56.19	1,549,208	-0.94(-1.64%)
Feb 03, 2004	56.85	57.29	56.73	57.13	1,987,156	+0.22(+0.38%)
Feb 02, 2004	56.49	57.57	56.33	56.91	2,139,251	+0.32(+0.56%)
Jan 30, 2004	56.05	57.14	55.75	56.59	2,852,376	+1.18(+2.13%)
Jan 29, 2004	55.97	56.04	55.01	55.42	3,316,699	-0.64(-1.14%)
Jan 28, 2004	58.14	58.25	55.66	56.05	3,404,113	-2.24(-3.84%)
Jan 27, 2004	58.52	58.60	57.83	58.29	2,991,033	-0.35(-0.60%)
Jan 26, 2004	57.92	58.72	57.24	58.64	5,054,927	-0.33(-0.55%)
Jan 23, 2004	58.60	59.16	58.41	58.97	4,033,341	-0.07(-0.12%)
Jan 22, 2004	56.40	59.08	56.40	59.04	8,273,914	+3.42(+6.16%)
Jan 21, 2004	54.26	55.77	54.04	55.62	5,804,852	+1.55(+2.87%)
Jan 20, 2004	54.14	55.54	53.57	54.06	6,665,928	+0.50(+0.94%)
Jan 16, 2004	53.43	53.74	53.23	53.56	3,772,230	+0.14(+0.25%)
Jan 15, 2004	51.75	53.86	51.74	53.43	7,245,295	+1.84(+3.57%)
Jan 14, 2004	51.21	51.63	50.68	51.59	1,970,326	+0.37(+0.73%)
Jan 13, 2004	51.08	51.48	50.53	51.21	2,472,453	+0.09(+0.17%)
Jan 12, 2004	51.17	51.54	50.93	51.12	3,626,415	+0.15(+0.30%)
Jan 09, 2004	51.49	51.49	50.89	50.97	3,084,475	-0.64(-1.25%)
Jan 08, 2004	50.96	51.72	50.70	51.62	4,614,970	+0.73(+1.44%)
Jan 07, 2004	50.66	50.92	50.36	50.89	3,052,197	+0.16(+0.31%)
Jan 06, 2004	49.72	50.85	49.46	50.73	4,192,470	+0.96(+1.94%)
Jan 05, 2004	49.05	50.18	48.77	49.76	3,743,093	+1.81(+3.77%)
Jan 02, 2004	48.83	49.05	47.80	47.96	1,688,994	-0.84(-1.73%)
Dec 31, 2003	48.55	48.97	48.35	48.80	1,234,217	+0.17(+0.34%)
Dec 30, 2003	48.88	49.00	48.45	48.63	1,239,492	-0.33(-0.68%)
Dec 29, 2003	48.25	49.13	48.25	48.97	1,667,015	+0.85(+1.77%)
Dec 26, 2003	48.31	48.42	47.92	48.12	352,041	-0.18(-0.36%)
Dec 24, 2003	48.05	48.55	47.86	48.29	499,238	-0.02(-0.03%)
Dec 23, 2003	48.33	48.33	47.85	48.31	1,333,939	+0.12(+0.25%)
Dec 22, 2003	47.54	48.23	47.54	48.19	2,817,461	+0.64(+1.36%)
Dec 19, 2003	47.21	47.69	46.87	47.54	3,179,048	+0.33(+0.71%)
Dec 18, 2003	45.02	47.28	45.80	47.21	4,313,040	+2.19(+4.86%)
Dec 17, 2003	44.99	45.19	44.62	45.02	1,546,696	+0.03(+0.07%)
Dec 16, 2003	44.16	45.07	44.16	44.99	2,582,725	+0.83(+1.88%)
Dec 15, 2003	44.79	45.58	44.05	44.16	3,110,222	-0.63(-1.40%)
Dec 12, 2003	44.89	44.89	44.51	44.79	1,657,093	+0.21(+0.46%)
Dec 11, 2003	44.23	44.99	44.21	44.58	3,746,358	+0.55(+1.25%)
Dec 10, 2003	45.53	45.65	43.91	44.03	4,651,643	-1.90(-4.13%)
Dec 09, 2003	47.14	47.14	45.92	45.93	2,369,842	-1.11(-2.37%)
Dec 08, 2003	47.10	47.45	46.69	47.04	1,596,306	-0.06(-0.14%)
Dec 05, 2003	47.30	47.30	46.98	47.10	1,305,429	-0.75(-1.56%)
Dec 04, 2003	48.05	48.08	47.59	47.85	1,419,092	-0.20(-0.41%)
Dec 03, 2003	47.65	48.58	47.53	48.05	2,391,821	+0.64(+1.36%)
Dec 02, 2003	47.91	47.93	47.37	47.41	2,059,749	-0.53(-1.10%)