Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	52.78	52.99	52.36	52.99	1,349,914	+0.26(+0.49%)
Jul 29, 2004	52.21	53.07	52.00	52.73	1,503,233	+0.90(+1.74%)
Jul 28, 2004	52.20	52.98	51.48	51.83	1,930,224	-0.57(-1.08%)
Jul 27, 2004	52.29	52.53	51.71	52.39	1,947,361	+0.22(+0.42%)
Jul 26, 2004	52.31	52.52	51.81	52.17	1,659,822	+0.21(+0.41%)
Jul 23, 2004	52.77	53.10	51.68	51.96	2,522,438	-1.02(-1.92%)
Jul 22, 2004	50.46	53.16	50.46	52.97	5,960,475	+2.52(+5.00%)
Jul 21, 2004	50.82	51.31	50.40	50.45	2,836,664	-0.24(-0.47%)
Jul 20, 2004	49.95	50.83	49.89	50.69	2,541,799	+0.85(+1.70%)
Jul 19, 2004	50.45	50.45	49.63	49.84	3,446,670	-0.63(-1.24%)
Jul 16, 2004	50.78	51.15	50.38	50.47	1,536,984	-0.08(-0.15%)
Jul 15, 2004	50.59	50.92	50.35	50.54	1,260,826	-0.05(-0.09%)
Jul 14, 2004	50.45	51.28	50.23	50.59	1,470,267	-0.18(-0.35%)
Jul 13, 2004	51.02	51.17	50.60	50.77	1,377,124	-0.33(-0.64%)
Jul 12, 2004	50.77	51.53	50.66	51.09	1,730,333	+0.33(+0.65%)
Jul 09, 2004	51.75	51.83	50.51	50.77	2,628,009	-0.87(-1.69%)
Jul 08, 2004	52.36	52.36	51.50	51.64	1,612,074	-0.70(-1.34%)
Jul 07, 2004	51.97	52.74	51.97	52.34	1,641,639	+0.47(+0.91%)
Jul 06, 2004	52.05	52.36	51.50	51.87	1,332,777	-0.18(-0.35%)
Jul 02, 2004	52.45	52.56	51.90	52.05	1,331,599	-0.40(-0.76%)
Jul 01, 2004	52.71	52.92	52.03	52.45	1,795,873	+0.18(+0.34%)
Jun 30, 2004	52.08	52.57	51.84	52.27	1,810,525	+0.19(+0.37%)
Jun 29, 2004	52.59	52.60	51.71	52.08	2,437,406	-0.69(-1.30%)
Jun 28, 2004	53.74	54.03	52.67	52.77	3,374,720	-0.94(-1.75%)
Jun 25, 2004	53.51	54.06	53.36	53.71	1,875,542	+0.06(+0.11%)
Jun 24, 2004	53.91	54.19	53.45	53.65	1,660,084	-0.37(-0.69%)
Jun 23, 2004	54.07	54.16	53.22	54.02	2,482,146	-0.04(-0.07%)
Jun 22, 2004	53.82	54.23	53.07	54.06	2,451,273	-0.12(-0.23%)
Jun 21, 2004	54.63	54.85	54.18	54.18	1,238,326	-0.38(-0.70%)
Jun 18, 2004	54.46	55.27	54.39	54.56	2,828,946	-0.46(-0.83%)
Jun 17, 2004	54.27	55.13	54.10	55.02	2,471,681	+0.57(+1.05%)
Jun 16, 2004	54.10	54.57	54.07	54.45	1,418,070	+0.34(+0.64%)
Jun 15, 2004	54.08	54.45	53.87	54.11	2,442,247	+0.41(+0.75%)
Jun 14, 2004	53.44	54.04	53.18	53.70	2,175,377	+0.07(+0.13%)
Jun 10, 2004	53.82	54.10	53.20	53.63	2,089,299	-0.50(-0.92%)
Jun 09, 2004	54.61	54.91	53.82	54.13	1,896,996	-0.48(-0.88%)
Jun 08, 2004	54.43	54.92	54.29	54.61	1,705,740	-0.32(-0.58%)
Jun 07, 2004	53.62	55.00	53.62	54.93	2,069,938	+1.53(+2.86%)
Jun 04, 2004	52.82	53.62	52.70	53.40	1,811,572	+1.18(+2.27%)
Jun 03, 2004	52.80	52.95	52.13	52.22	1,660,084	-1.04(-1.95%)
Jun 02, 2004	53.36	53.66	52.58	53.26	1,452,344	+0.22(+0.42%)
Jun 01, 2004	53.36	53.39	52.39	53.04	2,143,065	-0.52(-0.97%)
May 28, 2004	53.55	53.85	53.36	53.56	1,279,795	+0.05(+0.10%)
May 27, 2004	52.86	53.76	52.86	53.50	2,867,275	+0.74(+1.41%)
May 26, 2004	52.90	53.31	52.52	52.76	1,833,157	-0.18(-0.33%)
May 25, 2004	51.45	53.08	51.05	52.94	3,584,029	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.93	51.48	1,905,761	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.17	51.35	1,821,645	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.46	51.12	2,247,982	+0.67(+1.33%)
May 19, 2004	50.73	51.76	50.39	50.45	3,026,220	+0.22(+0.44%)
May 18, 2004	49.62	50.30	49.58	50.23	2,225,350	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.43	2,216,585	-0.90(-1.79%)
May 14, 2004	50.19	50.76	49.99	50.33	1,984,644	+0.21(+0.41%)
May 13, 2004	49.30	50.57	49.11	50.12	4,107,695	+0.75(+1.52%)
May 12, 2004	49.00	49.50	48.57	49.37	4,453,448	+0.91(+1.88%)
May 11, 2004	47.66	48.64	47.52	48.46	4,033,128	+1.35(+2.86%)
May 10, 2004	48.62	48.73	46.74	47.12	6,122,820	-1.77(-3.63%)
May 07, 2004	49.99	50.49	48.73	48.89	5,031,665	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.31	50.82	2,848,830	-0.37(-0.73%)
May 05, 2004	51.07	51.88	50.95	51.19	2,482,800	+0.12(+0.24%)
May 04, 2004	50.21	51.56	50.14	51.07	3,088,097	+0.91(+1.81%)