Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	56.91	56.95	56.18	56.48	2,181,282	-0.49(-0.86%)
Sep 29, 2004	57.31	57.70	56.90	56.97	2,793,590	-0.34(-0.59%)
Sep 28, 2004	56.45	57.32	56.15	57.31	2,622,719	+1.15(+2.06%)
Sep 27, 2004	56.02	56.40	55.71	56.15	1,502,248	-0.10(-0.18%)
Sep 24, 2004	55.73	56.45	55.70	56.25	1,024,176	+0.64(+1.15%)
Sep 23, 2004	56.00	56.08	55.60	55.61	1,605,738	-0.52(-0.93%)
Sep 22, 2004	55.99	56.34	55.90	56.13	1,980,581	-0.42(-0.74%)
Sep 21, 2004	55.73	56.65	55.60	56.55	1,907,051	+0.95(+1.70%)
Sep 20, 2004	55.76	55.91	55.37	55.60	1,010,308	-0.33(-0.59%)
Sep 17, 2004	55.82	56.18	55.64	55.93	1,489,949	+0.43(+0.77%)
Sep 16, 2004	54.84	55.87	54.84	55.51	1,354,012	-0.12(-0.22%)
Sep 15, 2004	56.64	56.78	55.57	55.63	2,450,933	-0.57(-1.01%)
Sep 14, 2004	55.60	56.22	55.57	56.19	2,115,995	+0.17(+0.30%)
Sep 13, 2004	55.41	56.29	55.19	56.02	2,212,551	+0.57(+1.03%)
Sep 10, 2004	53.88	55.48	53.88	55.45	4,308,268	+2.25(+4.22%)
Sep 09, 2004	53.16	53.33	52.52	53.20	1,713,416	+0.11(+0.22%)
Sep 08, 2004	53.72	53.96	53.05	53.09	1,860,082	-0.63(-1.17%)
Sep 07, 2004	52.81	54.05	52.78	53.72	1,998,898	+1.30(+2.48%)
Sep 03, 2004	52.79	53.25	52.37	52.42	1,014,495	-0.45(-0.85%)
Sep 02, 2004	52.30	52.95	52.02	52.87	994,346	+0.66(+1.26%)
Sep 01, 2004	51.82	52.66	51.43	52.21	1,160,507	+0.42(+0.81%)
Aug 31, 2004	52.09	52.36	51.60	51.79	1,867,539	-0.28(-0.53%)
Aug 30, 2004	52.50	52.66	52.03	52.07	1,140,620	-0.61(-1.16%)
Aug 27, 2004	53.10	53.17	52.59	52.68	1,706,350	-0.50(-0.95%)
Aug 26, 2004	53.27	53.42	52.91	53.18	2,125,284	-0.70(-1.29%)
Aug 25, 2004	53.79	53.88	53.04	53.88	1,958,600	+0.02(+0.04%)
Aug 24, 2004	54.06	54.12	53.43	53.85	948,292	+0.13(+0.24%)
Aug 23, 2004	54.18	54.40	53.72	53.72	1,152,656	-0.43(-0.79%)
Aug 20, 2004	53.50	54.32	53.46	54.15	1,896,061	+0.69(+1.29%)
Aug 19, 2004	53.50	53.85	53.30	53.46	1,572,899	-0.11(-0.20%)
Aug 18, 2004	53.20	53.62	52.87	53.57	1,743,900	+0.37(+0.69%)
Aug 17, 2004	53.50	54.16	53.04	53.20	2,279,931	+0.07(+0.13%)
Aug 16, 2004	51.84	53.40	51.84	53.14	2,353,330	+1.15(+2.21%)
Aug 13, 2004	51.35	52.13	51.35	51.99	2,038,933	+0.63(+1.24%)
Aug 12, 2004	51.32	51.48	51.04	51.35	2,070,464	-0.12(-0.24%)
Aug 11, 2004	51.42	51.55	50.79	51.48	2,763,498	-0.69(-1.32%)
Aug 10, 2004	50.84	52.16	50.68	52.16	2,130,780	+1.93(+3.83%)
Aug 09, 2004	50.56	50.70	50.07	50.24	1,545,816	-0.17(-0.33%)
Aug 06, 2004	50.80	51.14	50.10	50.41	3,013,131	-0.75(-1.46%)
Aug 05, 2004	52.36	52.36	51.16	51.16	1,671,156	-1.20(-2.29%)
Aug 04, 2004	52.39	52.81	51.91	52.36	1,161,161	-0.32(-0.61%)
Aug 03, 2004	53.01	53.50	52.65	52.68	1,728,985	-0.46(-0.86%)
Aug 02, 2004	52.45	53.30	52.23	53.14	1,471,240	+0.15(+0.29%)
Jul 30, 2004	52.77	52.98	52.35	52.98	1,350,087	+0.26(+0.49%)
Jul 29, 2004	52.20	53.07	52.00	52.72	1,503,425	+0.90(+1.74%)
Jul 28, 2004	52.20	52.98	51.48	51.82	1,930,471	-0.57(-1.08%)
Jul 27, 2004	52.28	52.52	51.70	52.39	1,947,610	+0.22(+0.42%)
Jul 26, 2004	52.30	52.51	51.81	52.16	1,660,035	+0.21(+0.41%)
Jul 23, 2004	52.76	53.09	51.68	51.95	2,522,761	-1.02(-1.92%)
Jul 22, 2004	50.45	53.15	50.45	52.97	5,961,238	+2.52(+5.00%)
Jul 21, 2004	50.81	51.30	50.39	50.45	2,837,027	-0.24(-0.47%)
Jul 20, 2004	49.95	50.83	49.89	50.68	2,542,125	+0.85(+1.70%)
Jul 19, 2004	50.45	50.45	49.63	49.83	3,447,111	-0.63(-1.24%)
Jul 16, 2004	50.77	51.15	50.38	50.46	1,537,181	-0.08(-0.15%)
Jul 15, 2004	50.58	50.91	50.35	50.54	1,260,988	-0.05(-0.09%)
Jul 14, 2004	50.45	51.28	50.22	50.58	1,470,455	-0.18(-0.35%)
Jul 13, 2004	51.01	51.16	50.60	50.76	1,377,300	-0.33(-0.64%)
Jul 12, 2004	50.76	51.52	50.65	51.09	1,730,555	+0.33(+0.65%)
Jul 09, 2004	51.74	51.82	50.50	50.76	2,628,345	-0.87(-1.69%)
Jul 08, 2004	52.36	52.36	51.49	51.63	1,612,280	-0.70(-1.34%)
Jul 07, 2004	51.96	52.74	51.96	52.33	1,641,849	+0.47(+0.91%)
Jul 06, 2004	52.04	52.35	51.49	51.86	1,332,947	-0.18(-0.35%)
Jul 02, 2004	52.44	52.55	51.89	52.04	1,331,770	-0.40(-0.76%)