Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	52.09	52.36	51.60	51.79	1,867,539	-0.28(-0.53%)
Aug 30, 2004	52.50	52.66	52.03	52.07	1,140,620	-0.61(-1.16%)
Aug 27, 2004	53.10	53.17	52.59	52.68	1,706,350	-0.50(-0.95%)
Aug 26, 2004	53.27	53.42	52.91	53.18	2,125,284	-0.70(-1.29%)
Aug 25, 2004	53.79	53.88	53.04	53.88	1,958,600	+0.02(+0.04%)
Aug 24, 2004	54.06	54.12	53.43	53.85	948,292	+0.13(+0.24%)
Aug 23, 2004	54.18	54.40	53.72	53.72	1,152,656	-0.43(-0.79%)
Aug 20, 2004	53.50	54.32	53.46	54.15	1,896,061	+0.69(+1.29%)
Aug 19, 2004	53.50	53.85	53.30	53.46	1,572,899	-0.11(-0.20%)
Aug 18, 2004	53.20	53.62	52.87	53.57	1,743,900	+0.37(+0.69%)
Aug 17, 2004	53.50	54.16	53.04	53.20	2,279,931	+0.07(+0.13%)
Aug 16, 2004	51.84	53.40	51.84	53.14	2,353,330	+1.15(+2.21%)
Aug 13, 2004	51.35	52.13	51.35	51.99	2,038,933	+0.63(+1.24%)
Aug 12, 2004	51.32	51.48	51.04	51.35	2,070,464	-0.12(-0.24%)
Aug 11, 2004	51.42	51.55	50.79	51.48	2,763,498	-0.69(-1.32%)
Aug 10, 2004	50.84	52.16	50.68	52.16	2,130,780	+1.93(+3.83%)
Aug 09, 2004	50.56	50.70	50.07	50.24	1,545,816	-0.17(-0.33%)
Aug 06, 2004	50.80	51.14	50.10	50.41	3,013,131	-0.75(-1.46%)
Aug 05, 2004	52.36	52.36	51.16	51.16	1,671,156	-1.20(-2.29%)
Aug 04, 2004	52.39	52.81	51.91	52.36	1,161,161	-0.32(-0.61%)
Aug 03, 2004	53.01	53.50	52.65	52.68	1,728,985	-0.46(-0.86%)