Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	52.45	53.30	52.23	53.14	1,471,240	+0.15(+0.29%)
Jul 30, 2004	52.77	52.98	52.35	52.98	1,350,087	+0.26(+0.49%)
Jul 29, 2004	52.20	53.07	52.00	52.72	1,503,425	+0.90(+1.74%)
Jul 28, 2004	52.20	52.98	51.48	51.82	1,930,471	-0.57(-1.08%)
Jul 27, 2004	52.28	52.52	51.70	52.39	1,947,610	+0.22(+0.42%)
Jul 26, 2004	52.30	52.51	51.81	52.16	1,660,035	+0.21(+0.41%)
Jul 23, 2004	52.76	53.09	51.68	51.95	2,522,761	-1.02(-1.92%)
Jul 22, 2004	50.45	53.15	50.45	52.97	5,961,238	+2.52(+5.00%)
Jul 21, 2004	50.81	51.30	50.39	50.45	2,837,027	-0.24(-0.47%)
Jul 20, 2004	49.95	50.83	49.89	50.68	2,542,125	+0.85(+1.70%)
Jul 19, 2004	50.45	50.45	49.63	49.83	3,447,111	-0.63(-1.24%)
Jul 16, 2004	50.77	51.15	50.38	50.46	1,537,181	-0.08(-0.15%)
Jul 15, 2004	50.58	50.91	50.35	50.54	1,260,988	-0.05(-0.09%)
Jul 14, 2004	50.45	51.28	50.22	50.58	1,470,455	-0.18(-0.35%)
Jul 13, 2004	51.01	51.16	50.60	50.76	1,377,300	-0.33(-0.64%)
Jul 12, 2004	50.76	51.52	50.65	51.09	1,730,555	+0.33(+0.65%)
Jul 09, 2004	51.74	51.82	50.50	50.76	2,628,345	-0.87(-1.69%)
Jul 08, 2004	52.36	52.36	51.49	51.63	1,612,280	-0.70(-1.34%)
Jul 07, 2004	51.96	52.74	51.96	52.33	1,641,849	+0.47(+0.91%)
Jul 06, 2004	52.04	52.35	51.49	51.86	1,332,947	-0.18(-0.35%)
Jul 02, 2004	52.44	52.55	51.89	52.04	1,331,770	-0.40(-0.76%)
Jul 01, 2004	52.70	52.91	52.03	52.44	1,796,103	+0.18(+0.34%)
Jun 30, 2004	52.07	52.56	51.83	52.26	1,810,757	+0.19(+0.37%)
Jun 29, 2004	52.59	52.59	51.71	52.07	2,437,719	-0.69(-1.30%)
Jun 28, 2004	53.73	54.02	52.66	52.76	3,375,152	-0.94(-1.75%)
Jun 25, 2004	53.50	54.05	53.36	53.70	1,875,782	+0.06(+0.11%)
Jun 24, 2004	53.90	54.18	53.44	53.64	1,660,297	-0.37(-0.69%)
Jun 23, 2004	54.06	54.15	53.21	54.01	2,482,464	-0.04(-0.07%)
Jun 22, 2004	53.81	54.22	53.06	54.05	2,451,587	-0.12(-0.23%)
Jun 21, 2004	54.62	54.84	54.18	54.18	1,238,484	-0.38(-0.70%)
Jun 18, 2004	54.46	55.26	54.38	54.56	2,829,308	-0.46(-0.83%)
Jun 17, 2004	54.27	55.12	54.09	55.02	2,471,997	+0.57(+1.05%)
Jun 16, 2004	54.09	54.56	54.06	54.44	1,418,252	+0.34(+0.64%)
Jun 15, 2004	54.08	54.44	53.86	54.10	2,442,559	+0.40(+0.75%)
Jun 14, 2004	53.43	54.04	53.17	53.69	2,175,656	+0.07(+0.13%)
Jun 10, 2004	53.81	54.09	53.20	53.62	2,089,566	-0.50(-0.92%)
Jun 09, 2004	54.60	54.90	53.81	54.12	1,897,239	-0.48(-0.88%)
Jun 08, 2004	54.42	54.91	54.28	54.60	1,705,958	-0.32(-0.58%)
Jun 07, 2004	53.62	54.99	53.62	54.92	2,070,203	+1.53(+2.86%)
Jun 04, 2004	52.81	53.62	52.69	53.40	1,811,804	+1.18(+2.27%)
Jun 03, 2004	52.79	52.94	52.12	52.21	1,660,297	-1.04(-1.95%)
Jun 02, 2004	53.35	53.66	52.57	53.25	1,452,530	+0.22(+0.42%)