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%)