Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	58.78	59.17	58.50	58.98	1,762,949	+0.35(+0.60%)
Oct 28, 2004	58.71	59.03	58.50	58.63	1,299,766	-0.32(-0.54%)
Oct 27, 2004	58.18	59.09	57.66	58.95	2,155,230	+0.71(+1.22%)
Oct 26, 2004	56.37	58.24	56.35	58.24	2,500,742	+1.87(+3.32%)
Oct 25, 2004	55.85	56.43	55.42	56.37	1,902,255	+0.55(+0.99%)
Oct 22, 2004	56.63	56.68	55.40	55.82	1,809,718	-0.66(-1.16%)
Oct 21, 2004	56.58	57.34	55.91	56.47	4,841,672	+1.26(+2.27%)
Oct 20, 2004	55.62	55.96	54.07	55.22	3,399,724	-0.76(-1.36%)
Oct 19, 2004	55.87	56.62	55.28	55.98	2,049,938	+0.25(+0.44%)
Oct 18, 2004	55.71	55.98	55.39	55.73	1,557,493	-0.18(-0.31%)
Oct 15, 2004	55.75	55.91	55.23	55.91	2,072,947	+0.55(+1.00%)
Oct 14, 2004	56.40	56.41	55.24	55.35	3,189,766	-1.14(-2.01%)
Oct 13, 2004	57.81	57.97	56.46	56.49	1,683,668	-1.12(-1.94%)
Oct 12, 2004	57.10	57.79	57.02	57.61	2,292,660	-0.89(-1.52%)
Oct 11, 2004	58.43	58.62	58.32	58.50	605,990	+0.17(+0.29%)
Oct 08, 2004	58.82	58.82	58.14	58.33	1,530,857	-0.74(-1.26%)
Oct 07, 2004	59.62	59.84	59.07	59.07	1,618,517	-0.98(-1.62%)
Oct 06, 2004	59.57	60.05	59.46	60.05	1,530,732	+0.61(+1.02%)
Oct 05, 2004	59.89	59.97	59.30	59.44	1,483,964	-0.45(-0.75%)
Oct 04, 2004	59.96	60.37	59.85	59.89	1,107,564	+0.26(+0.44%)