Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	56.18	56.55	55.91	56.38	1,844,512	+0.34(+0.60%)
Oct 28, 2004	56.12	56.42	55.92	56.04	1,359,899	-0.31(-0.54%)
Oct 27, 2004	55.60	56.48	55.11	56.35	2,254,942	+0.68(+1.22%)
Oct 26, 2004	53.88	55.67	53.85	55.67	2,616,439	+1.79(+3.32%)
Oct 25, 2004	53.38	53.94	52.97	53.88	1,990,263	+0.53(+0.99%)
Oct 22, 2004	54.13	54.18	52.95	53.35	1,893,445	-0.63(-1.16%)
Oct 21, 2004	54.08	54.80	53.43	53.98	5,065,672	+1.20(+2.27%)
Oct 20, 2004	53.16	53.49	51.68	52.78	3,557,013	-0.73(-1.36%)
Oct 19, 2004	53.40	54.11	52.84	53.50	2,144,779	+0.24(+0.44%)
Oct 18, 2004	53.24	53.50	52.94	53.27	1,629,550	-0.17(-0.31%)
Oct 15, 2004	53.28	53.44	52.78	53.43	2,168,853	+0.53(+1.00%)
Oct 14, 2004	53.91	53.92	52.80	52.91	3,337,340	-1.09(-2.01%)
Oct 13, 2004	55.25	55.41	53.96	53.99	1,761,563	-1.07(-1.94%)
Oct 12, 2004	54.57	55.24	54.50	55.06	2,398,730	-0.85(-1.52%)
Oct 11, 2004	55.85	56.02	55.74	55.91	634,026	+0.16(+0.29%)
Oct 08, 2004	56.22	56.22	55.57	55.75	1,601,682	-0.71(-1.26%)
Oct 07, 2004	56.98	57.19	56.46	56.46	1,693,398	-0.93(-1.62%)
Oct 06, 2004	56.93	57.39	56.83	57.39	1,601,552	+0.58(+1.02%)
Oct 05, 2004	57.24	57.32	56.67	56.81	1,552,619	-0.43(-0.75%)
Oct 04, 2004	57.31	57.70	57.20	57.24	1,158,806	+0.25(+0.44%)
Oct 01, 2004	56.77	57.21	56.64	56.99	1,751,489	+0.50(+0.89%)
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%)
Sep 01, 2004	51.82	52.66	51.43	52.21	1,160,507	+0.42(+0.81%)
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%)