Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	47.66	47.86	47.29	47.76	746,046	-0.01(-0.02%)
Nov 26, 2003	47.10	47.77	46.82	47.77	1,977,409	+0.83(+1.77%)
Nov 25, 2003	46.98	47.67	46.93	46.93	2,009,672	+0.09(+0.19%)
Nov 24, 2003	45.44	46.98	45.42	46.85	2,907,654	+1.66(+3.68%)
Nov 21, 2003	45.60	46.06	45.19	45.18	2,343,680	-0.42(-0.91%)
Nov 20, 2003	46.26	46.58	45.58	45.60	2,035,307	-0.82(-1.76%)
Nov 19, 2003	46.02	46.47	45.22	46.41	2,396,201	+0.31(+0.68%)
Nov 18, 2003	46.74	46.76	46.00	46.10	1,957,026	-0.24(-0.52%)
Nov 17, 2003	45.86	47.06	45.77	46.34	3,187,390	-0.72(-1.53%)
Nov 14, 2003	48.02	48.34	47.06	47.06	1,935,268	-0.98(-2.03%)
Nov 13, 2003	48.32	48.32	47.86	48.04	2,303,914	-0.28(-0.58%)
Nov 12, 2003	47.62	48.37	47.58	48.32	1,955,401	+0.76(+1.60%)
Nov 11, 2003	47.41	48.02	47.56	47.56	2,612,412	+0.15(+0.32%)
Nov 10, 2003	47.86	48.12	47.29	47.41	2,756,344	-0.58(-1.20%)
Nov 07, 2003	48.86	49.11	47.97	47.98	2,443,345	-0.76(-1.56%)
Nov 06, 2003	49.00	49.02	48.03	48.74	2,643,424	-0.26(-0.54%)
Nov 05, 2003	49.34	49.34	48.57	49.00	2,240,139	-0.34(-0.68%)
Nov 04, 2003	48.96	49.53	48.96	49.34	3,023,450	-0.09(-0.18%)