Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	46.60	47.01	46.41	46.85	1,285,716	+0.16(+0.34%)
Dec 30, 2003	46.92	47.04	46.51	46.68	1,291,211	-0.32(-0.68%)
Dec 29, 2003	46.32	47.17	46.32	47.01	1,736,573	+0.82(+1.77%)
Dec 26, 2003	46.38	46.48	46.00	46.19	366,730	-0.17(-0.36%)
Dec 24, 2003	46.13	46.61	45.94	46.36	520,069	-0.02(-0.03%)
Dec 23, 2003	46.39	46.39	45.94	46.37	1,389,599	+0.11(+0.25%)
Dec 22, 2003	45.64	46.30	45.64	46.26	2,935,023	+0.62(+1.36%)
Dec 19, 2003	45.32	45.78	44.99	45.64	3,311,697	+0.32(+0.71%)
Dec 18, 2003	43.21	45.39	43.96	45.32	4,493,007	+2.10(+4.86%)
Dec 17, 2003	43.18	43.38	42.83	43.21	1,611,233	+0.03(+0.07%)
Dec 16, 2003	42.39	43.26	42.39	43.18	2,690,492	+0.79(+1.88%)
Dec 15, 2003	42.99	43.76	42.29	42.39	3,239,999	-0.60(-1.40%)
Dec 12, 2003	43.09	43.09	42.73	42.99	1,726,237	+0.20(+0.46%)
Dec 11, 2003	42.46	43.18	42.44	42.79	3,902,679	+0.53(+1.25%)
Dec 10, 2003	43.70	43.83	42.15	42.27	4,845,738	-1.82(-4.13%)
Dec 09, 2003	45.25	45.25	44.08	44.09	2,468,726	-1.07(-2.37%)
Dec 08, 2003	45.22	45.55	44.82	45.16	1,662,913	-0.06(-0.14%)
Dec 05, 2003	45.40	45.40	45.10	45.22	1,359,899	-0.72(-1.56%)
Dec 04, 2003	46.13	46.16	45.68	45.94	1,478,305	-0.19(-0.41%)
Dec 03, 2003	45.74	46.63	45.63	46.13	2,491,623	+0.62(+1.36%)
Dec 02, 2003	45.99	46.01	45.48	45.51	2,145,695	-0.50(-1.10%)