Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	48.55	48.97	48.35	48.80	1,234,217	+0.17(+0.34%)
Dec 30, 2003	48.88	49.00	48.45	48.63	1,239,492	-0.33(-0.68%)
Dec 29, 2003	48.25	49.13	48.25	48.97	1,667,015	+0.85(+1.77%)
Dec 26, 2003	48.31	48.42	47.92	48.12	352,041	-0.18(-0.36%)
Dec 24, 2003	48.05	48.55	47.86	48.29	499,238	-0.02(-0.03%)
Dec 23, 2003	48.33	48.33	47.85	48.31	1,333,939	+0.12(+0.25%)
Dec 22, 2003	47.54	48.23	47.54	48.19	2,817,461	+0.64(+1.36%)
Dec 19, 2003	47.21	47.69	46.87	47.54	3,179,048	+0.33(+0.71%)
Dec 18, 2003	45.02	47.28	45.80	47.21	4,313,040	+2.19(+4.86%)
Dec 17, 2003	44.99	45.19	44.62	45.02	1,546,696	+0.03(+0.07%)
Dec 16, 2003	44.16	45.07	44.16	44.99	2,582,725	+0.83(+1.88%)
Dec 15, 2003	44.79	45.58	44.05	44.16	3,110,222	-0.63(-1.40%)
Dec 12, 2003	44.89	44.89	44.51	44.79	1,657,093	+0.21(+0.46%)
Dec 11, 2003	44.23	44.99	44.21	44.58	3,746,358	+0.55(+1.25%)
Dec 10, 2003	45.53	45.65	43.91	44.03	4,651,643	-1.90(-4.13%)
Dec 09, 2003	47.14	47.14	45.92	45.93	2,369,842	-1.11(-2.37%)
Dec 08, 2003	47.10	47.45	46.69	47.04	1,596,306	-0.06(-0.14%)
Dec 05, 2003	47.30	47.30	46.98	47.10	1,305,429	-0.75(-1.56%)
Dec 04, 2003	48.05	48.08	47.59	47.85	1,419,092	-0.20(-0.41%)
Dec 03, 2003	47.65	48.58	47.53	48.05	2,391,821	+0.64(+1.36%)
Dec 02, 2003	47.91	47.93	47.37	47.41	2,059,749	-0.53(-1.10%)