Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	56.91	56.95	56.18	56.48	2,181,282	-0.49(-0.86%)
Sep 29, 2004	57.31	57.70	56.90	56.97	2,793,590	-0.34(-0.59%)
Sep 28, 2004	56.45	57.32	56.15	57.31	2,622,719	+1.15(+2.06%)
Sep 27, 2004	56.02	56.40	55.71	56.15	1,502,248	-0.10(-0.18%)
Sep 24, 2004	55.73	56.45	55.70	56.25	1,024,176	+0.64(+1.15%)
Sep 23, 2004	56.00	56.08	55.60	55.61	1,605,738	-0.52(-0.93%)
Sep 22, 2004	55.99	56.34	55.90	56.13	1,980,581	-0.42(-0.74%)
Sep 21, 2004	55.73	56.65	55.60	56.55	1,907,051	+0.95(+1.70%)
Sep 20, 2004	55.76	55.91	55.37	55.60	1,010,308	-0.33(-0.59%)
Sep 17, 2004	55.82	56.18	55.64	55.93	1,489,949	+0.43(+0.77%)
Sep 16, 2004	54.84	55.87	54.84	55.51	1,354,012	-0.12(-0.22%)
Sep 15, 2004	56.64	56.78	55.57	55.63	2,450,933	-0.57(-1.01%)
Sep 14, 2004	55.60	56.22	55.57	56.19	2,115,995	+0.17(+0.30%)
Sep 13, 2004	55.41	56.29	55.19	56.02	2,212,551	+0.57(+1.03%)
Sep 10, 2004	53.88	55.48	53.88	55.45	4,308,268	+2.25(+4.22%)
Sep 09, 2004	53.16	53.33	52.52	53.20	1,713,416	+0.11(+0.22%)
Sep 08, 2004	53.72	53.96	53.05	53.09	1,860,082	-0.63(-1.17%)
Sep 07, 2004	52.81	54.05	52.78	53.72	1,998,898	+1.30(+2.48%)
Sep 03, 2004	52.79	53.25	52.37	52.42	1,014,495	-0.45(-0.85%)
Sep 02, 2004	52.30	52.95	52.02	52.87	994,346	+0.66(+1.26%)