Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	53.35	53.39	52.39	53.03	2,143,340	-0.52(-0.97%)
May 28, 2004	53.54	53.85	53.35	53.55	1,279,959	+0.05(+0.10%)
May 27, 2004	52.85	53.75	52.85	53.49	2,867,643	+0.74(+1.41%)
May 26, 2004	52.89	53.30	52.51	52.75	1,833,391	-0.18(-0.33%)
May 25, 2004	51.45	53.07	51.04	52.93	3,584,488	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.92	51.48	1,906,005	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.16	51.34	1,821,878	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.45	51.12	2,248,269	+0.67(+1.33%)
May 19, 2004	50.73	51.75	50.38	50.45	3,026,607	+0.22(+0.44%)
May 18, 2004	49.61	50.29	49.57	50.22	2,225,635	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.42	2,216,869	-0.90(-1.79%)
May 14, 2004	50.19	50.75	49.98	50.32	1,984,898	+0.21(+0.41%)
May 13, 2004	49.30	50.56	49.11	50.12	4,108,221	+0.75(+1.52%)
May 12, 2004	48.99	49.50	48.56	49.37	4,454,018	+0.91(+1.88%)
May 11, 2004	47.66	48.63	47.51	48.46	4,033,645	+1.35(+2.86%)
May 10, 2004	48.61	48.73	46.74	47.11	6,123,604	-1.77(-3.63%)
May 07, 2004	49.99	50.48	48.73	48.89	5,032,309	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.30	50.81	2,849,195	-0.37(-0.73%)
May 05, 2004	51.06	51.87	50.94	51.19	2,483,118	+0.12(+0.24%)
May 04, 2004	50.20	51.55	50.13	51.06	3,088,492	+0.91(+1.81%)