Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	52.10	52.36	51.61	51.80	1,867,300	-0.28(-0.53%)
Aug 30, 2004	52.51	52.67	52.03	52.07	1,140,474	-0.61(-1.16%)
Aug 27, 2004	53.11	53.17	52.59	52.68	1,706,132	-0.50(-0.95%)
Aug 26, 2004	53.28	53.43	52.91	53.19	2,125,012	-0.70(-1.29%)
Aug 25, 2004	53.79	53.88	53.05	53.88	1,958,350	+0.02(+0.04%)
Aug 24, 2004	54.07	54.13	53.44	53.86	948,171	+0.13(+0.24%)
Aug 23, 2004	54.18	54.40	53.72	53.73	1,152,509	-0.43(-0.79%)
Aug 20, 2004	53.51	54.33	53.47	54.16	1,895,819	+0.69(+1.29%)
Aug 19, 2004	53.51	53.85	53.30	53.47	1,572,697	-0.11(-0.20%)
Aug 18, 2004	53.20	53.62	52.87	53.58	1,743,677	+0.37(+0.69%)
Aug 17, 2004	53.51	54.17	53.04	53.21	2,279,640	+0.07(+0.13%)
Aug 16, 2004	51.84	53.40	51.84	53.14	2,353,029	+1.15(+2.21%)
Aug 13, 2004	51.36	52.13	51.36	52.00	2,038,672	+0.63(+1.24%)
Aug 12, 2004	51.33	51.49	51.05	51.36	2,070,199	-0.12(-0.24%)
Aug 11, 2004	51.43	51.56	50.80	51.48	2,763,144	-0.69(-1.32%)
Aug 10, 2004	50.85	52.17	50.69	52.17	2,130,507	+1.93(+3.83%)
Aug 09, 2004	50.57	50.70	50.08	50.25	1,545,618	-0.17(-0.33%)
Aug 06, 2004	50.81	51.15	50.11	50.41	3,012,745	-0.75(-1.46%)
Aug 05, 2004	52.36	52.36	51.16	51.16	1,670,942	-1.20(-2.29%)
Aug 04, 2004	52.39	52.81	51.92	52.36	1,161,012	-0.32(-0.61%)
Aug 03, 2004	53.02	53.51	52.66	52.68	1,728,764	-0.46(-0.86%)