Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)