Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	53.37	54.56	53.37	54.06	2,252,560	-0.21(-0.39%)
Feb 26, 2004	53.93	54.75	53.51	54.27	2,501,769	+0.18(+0.32%)
Feb 25, 2004	52.59	54.24	52.50	54.10	2,672,487	+1.61(+3.07%)
Feb 24, 2004	53.39	53.39	52.00	52.48	3,421,160	-1.02(-1.90%)
Feb 23, 2004	54.46	54.46	53.32	53.50	2,445,256	-0.86(-1.59%)
Feb 20, 2004	55.23	55.26	53.86	54.37	2,642,399	-0.86(-1.56%)
Feb 19, 2004	55.11	55.61	54.97	55.23	1,965,414	+0.46(+0.84%)
Feb 18, 2004	55.02	55.21	54.58	54.77	1,311,061	-0.35(-0.64%)
Feb 17, 2004	56.18	56.18	54.39	55.12	3,496,250	-0.72(-1.29%)
Feb 13, 2004	56.17	56.25	55.29	55.84	1,655,898	-0.34(-0.61%)
Feb 12, 2004	56.41	56.72	56.02	56.18	1,780,175	-0.54(-0.94%)
Feb 11, 2004	55.69	56.94	54.88	56.72	3,182,155	+1.62(+2.94%)
Feb 10, 2004	55.29	55.44	54.77	55.10	1,407,212	-0.19(-0.35%)
Feb 09, 2004	55.80	56.38	55.23	55.29	2,310,120	+0.53(+0.96%)
Feb 06, 2004	53.09	54.92	53.02	54.76	1,777,690	+1.52(+2.86%)
Feb 05, 2004	53.95	54.11	52.81	53.24	2,384,556	-0.70(-1.30%)
Feb 04, 2004	53.89	54.48	53.72	53.95	1,613,643	-0.90(-1.64%)
Feb 03, 2004	54.58	55.00	54.46	54.85	2,069,807	+0.21(+0.38%)