Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	56.92	56.96	56.18	56.49	2,181,003	-0.49(-0.86%)
Sep 29, 2004	57.32	57.71	56.90	56.98	2,793,232	-0.34(-0.59%)
Sep 28, 2004	56.46	57.32	56.16	57.32	2,622,384	+1.15(+2.06%)
Sep 27, 2004	56.03	56.41	55.72	56.16	1,502,055	-0.10(-0.18%)
Sep 24, 2004	55.74	56.45	55.71	56.26	1,024,045	+0.64(+1.15%)
Sep 23, 2004	56.01	56.09	55.60	55.62	1,605,533	-0.52(-0.93%)
Sep 22, 2004	55.99	56.35	55.91	56.14	1,980,327	-0.42(-0.74%)
Sep 21, 2004	55.74	56.66	55.61	56.56	1,906,807	+0.95(+1.70%)
Sep 20, 2004	55.76	55.92	55.37	55.61	1,010,179	-0.33(-0.59%)
Sep 17, 2004	55.83	56.18	55.65	55.94	1,489,759	+0.43(+0.77%)
Sep 16, 2004	54.85	55.88	54.85	55.51	1,353,838	-0.12(-0.22%)
Sep 15, 2004	56.64	56.79	55.57	55.63	2,450,619	-0.57(-1.01%)
Sep 14, 2004	55.61	56.22	55.57	56.20	2,115,724	+0.17(+0.30%)
Sep 13, 2004	55.42	56.30	55.20	56.03	2,212,268	+0.57(+1.03%)
Sep 10, 2004	53.88	55.49	53.88	55.46	4,307,716	+2.25(+4.22%)
Sep 09, 2004	53.17	53.34	52.52	53.21	1,713,196	+0.11(+0.22%)
Sep 08, 2004	53.73	53.97	53.06	53.10	1,859,844	-0.63(-1.17%)
Sep 07, 2004	52.82	54.06	52.79	53.72	1,998,642	+1.30(+2.48%)
Sep 03, 2004	52.80	53.26	52.38	52.42	1,014,365	-0.45(-0.85%)
Sep 02, 2004	52.31	52.96	52.03	52.87	994,219	+0.66(+1.26%)