Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	56.18	56.56	55.92	56.38	1,844,276	+0.34(+0.60%)
Oct 28, 2004	56.12	56.43	55.92	56.05	1,359,725	-0.31(-0.54%)
Oct 27, 2004	55.61	56.48	55.11	56.35	2,254,653	+0.68(+1.22%)
Oct 26, 2004	53.88	55.67	53.86	55.67	2,616,104	+1.79(+3.32%)
Oct 25, 2004	53.39	53.95	52.97	53.88	1,990,008	+0.53(+0.99%)
Oct 22, 2004	54.14	54.18	52.96	53.36	1,893,202	-0.63(-1.16%)
Oct 21, 2004	54.08	54.81	53.44	53.98	5,065,023	+1.20(+2.27%)
Oct 20, 2004	53.17	53.49	51.69	52.78	3,556,557	-0.73(-1.36%)
Oct 19, 2004	53.40	54.12	52.84	53.51	2,144,504	+0.24(+0.44%)
Oct 18, 2004	53.25	53.51	52.94	53.27	1,629,342	-0.17(-0.31%)
Oct 15, 2004	53.29	53.45	52.79	53.44	2,168,575	+0.53(+1.00%)
Oct 14, 2004	53.91	53.92	52.81	52.91	3,336,913	-1.09(-2.01%)
Oct 13, 2004	55.26	55.41	53.97	54.00	1,761,337	-1.07(-1.94%)
Oct 12, 2004	54.58	55.24	54.50	55.07	2,398,423	-0.85(-1.52%)
Oct 11, 2004	55.86	56.03	55.75	55.92	633,945	+0.16(+0.29%)
Oct 08, 2004	56.22	56.23	55.57	55.76	1,601,477	-0.71(-1.26%)
Oct 07, 2004	56.99	57.20	56.47	56.47	1,693,181	-0.93(-1.62%)
Oct 06, 2004	56.94	57.40	56.83	57.40	1,601,347	+0.58(+1.02%)
Oct 05, 2004	57.25	57.32	56.68	56.82	1,552,421	-0.43(-0.75%)
Oct 04, 2004	57.32	57.71	57.21	57.25	1,158,657	+0.25(+0.44%)
Oct 01, 2004	56.78	57.22	56.64	57.00	1,751,264	+0.50(+0.89%)
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%)
Sep 01, 2004	51.83	52.67	51.44	52.22	1,160,358	+0.42(+0.81%)
Aug 31, 2004	52.10	52.36	51.61	51.80	1,867,300	-0.28(-0.53%)
Aug 30, 2004	52.51	52.67	52.03	52.07	1,140,474	-0.61(-1.16%)
Aug 27, 2004	53.11	53.17	52.59	52.68	1,706,132	-0.50(-0.95%)
Aug 26, 2004	53.28	53.43	52.91	53.19	2,125,012	-0.70(-1.29%)
Aug 25, 2004	53.79	53.88	53.05	53.88	1,958,350	+0.02(+0.04%)
Aug 24, 2004	54.07	54.13	53.44	53.86	948,171	+0.13(+0.24%)
Aug 23, 2004	54.18	54.40	53.72	53.73	1,152,509	-0.43(-0.79%)
Aug 20, 2004	53.51	54.33	53.47	54.16	1,895,819	+0.69(+1.29%)
Aug 19, 2004	53.51	53.85	53.30	53.47	1,572,697	-0.11(-0.20%)
Aug 18, 2004	53.20	53.62	52.87	53.58	1,743,677	+0.37(+0.69%)
Aug 17, 2004	53.51	54.17	53.04	53.21	2,279,640	+0.07(+0.13%)
Aug 16, 2004	51.84	53.40	51.84	53.14	2,353,029	+1.15(+2.21%)
Aug 13, 2004	51.36	52.13	51.36	52.00	2,038,672	+0.63(+1.24%)
Aug 12, 2004	51.33	51.49	51.05	51.36	2,070,199	-0.12(-0.24%)
Aug 11, 2004	51.43	51.56	50.80	51.48	2,763,144	-0.69(-1.32%)
Aug 10, 2004	50.85	52.17	50.69	52.17	2,130,507	+1.93(+3.83%)
Aug 09, 2004	50.57	50.70	50.08	50.25	1,545,618	-0.17(-0.33%)
Aug 06, 2004	50.81	51.15	50.11	50.41	3,012,745	-0.75(-1.46%)
Aug 05, 2004	52.36	52.36	51.16	51.16	1,670,942	-1.20(-2.29%)
Aug 04, 2004	52.39	52.81	51.92	52.36	1,161,012	-0.32(-0.61%)
Aug 03, 2004	53.02	53.51	52.66	52.68	1,728,764	-0.46(-0.86%)