Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	52.97	53.23	52.00	52.40	1,739,162	-0.43(-0.82%)
Apr 29, 2004	53.29	54.17	52.48	52.83	2,758,197	-0.26(-0.50%)
Apr 28, 2004	54.58	54.59	52.89	53.09	3,293,353	-1.62(-2.97%)
Apr 27, 2004	54.29	55.85	54.29	54.72	3,052,977	+0.60(+1.11%)
Apr 26, 2004	55.17	55.25	53.74	54.12	4,354,285	-0.94(-1.70%)
Apr 23, 2004	56.37	56.43	54.93	55.05	3,955,201	-1.44(-2.55%)
Apr 22, 2004	56.62	57.29	54.61	56.49	9,557,517	-0.62(-1.09%)
Apr 21, 2004	57.55	57.55	55.43	57.11	4,079,516	-0.44(-0.76%)
Apr 20, 2004	58.98	59.48	57.52	57.55	2,427,524	-1.43(-2.43%)
Apr 19, 2004	58.95	58.98	58.13	58.98	2,533,705	+0.04(+0.07%)
Apr 16, 2004	57.61	58.95	56.94	58.95	3,570,999	+1.59(+2.77%)
Apr 15, 2004	58.57	58.60	56.77	57.35	4,489,981	-1.14(-1.94%)
Apr 14, 2004	59.77	59.85	57.92	58.49	2,956,802	-1.56(-2.60%)
Apr 13, 2004	61.89	61.90	59.66	60.05	2,716,175	-1.93(-3.12%)
Apr 12, 2004	61.05	62.10	61.02	61.98	2,621,125	+1.69(+2.80%)
Apr 08, 2004	60.66	61.23	59.94	60.30	1,539,558	-0.36(-0.59%)
Apr 07, 2004	61.41	61.41	60.06	60.66	1,681,257	-0.77(-1.25%)
Apr 06, 2004	60.61	61.69	60.37	61.42	1,947,022	+0.50(+0.81%)
Apr 05, 2004	59.97	61.14	59.65	60.93	3,155,781	+0.97(+1.61%)
Apr 02, 2004	61.81	61.82	59.37	59.96	3,006,453	-0.81(-1.33%)
Apr 01, 2004	61.58	61.72	60.01	60.77	2,052,952	+0.46(+0.76%)
Mar 31, 2004	60.89	61.01	60.12	60.31	2,422,521	-0.28(-0.46%)
Mar 30, 2004	59.72	61.34	59.42	60.59	4,010,480	+0.87(+1.46%)
Mar 29, 2004	59.11	59.97	58.93	59.72	1,818,079	+0.83(+1.41%)
Mar 26, 2004	57.70	59.46	57.51	58.89	2,450,036	+1.16(+2.01%)
Mar 25, 2004	57.59	57.95	57.09	57.73	2,630,380	+0.57(+0.99%)
Mar 24, 2004	57.17	57.45	55.97	57.16	3,927,186	-0.21(-0.36%)
Mar 23, 2004	57.57	57.92	57.07	57.37	1,993,171	+0.04(+0.07%)
Mar 22, 2004	57.85	57.85	56.53	57.33	2,767,077	-0.56(-0.97%)
Mar 19, 2004	58.69	59.36	57.73	57.89	2,318,091	-1.14(-1.94%)
Mar 18, 2004	57.97	59.30	57.95	59.03	2,181,895	+0.39(+0.67%)
Mar 17, 2004	58.33	58.95	57.87	58.64	1,989,669	+0.49(+0.84%)
Mar 16, 2004	58.57	58.61	57.74	58.15	2,616,248	-0.03(-0.05%)
Mar 15, 2004	58.77	58.77	57.98	58.19	2,488,431	-0.58(-0.99%)
Mar 12, 2004	57.65	58.90	57.64	58.77	2,193,276	+1.31(+2.28%)
Mar 11, 2004	58.97	58.98	57.38	57.46	3,371,894	-1.58(-2.68%)
Mar 10, 2004	59.85	60.06	58.97	59.04	5,776,782	+0.82(+1.41%)
Mar 09, 2004	59.50	59.84	57.97	58.22	3,360,013	-1.28(-2.15%)
Mar 08, 2004	59.43	59.97	58.21	59.50	3,882,412	+0.50(+0.85%)
Mar 05, 2004	58.17	59.17	57.78	58.99	2,738,812	+0.30(+0.52%)
Mar 04, 2004	58.01	58.75	56.98	58.69	2,811,225	+1.68(+2.95%)
Mar 03, 2004	56.51	57.09	56.45	57.01	1,813,576	+0.24(+0.42%)
Mar 02, 2004	56.77	57.25	56.59	56.77	1,940,393	-0.18(-0.31%)
Mar 01, 2004	56.81	57.09	56.44	56.95	1,697,140	+0.40(+0.71%)
Feb 27, 2004	55.83	57.07	55.83	56.55	2,153,505	-0.22(-0.39%)
Feb 26, 2004	56.41	57.27	55.97	56.77	2,391,755	+0.18(+0.32%)
Feb 25, 2004	55.01	56.73	54.92	56.59	2,554,966	+1.69(+3.07%)
Feb 24, 2004	55.85	55.85	54.40	54.90	3,270,716	-1.06(-1.90%)
Feb 23, 2004	56.97	56.97	55.77	55.96	2,337,727	-0.90(-1.59%)
Feb 20, 2004	57.77	57.80	56.34	56.87	2,526,201	-0.90(-1.56%)
Feb 19, 2004	57.65	58.17	57.50	57.77	1,878,986	+0.48(+0.84%)
Feb 18, 2004	57.55	57.75	57.09	57.29	1,253,407	-0.37(-0.64%)
Feb 17, 2004	58.77	58.77	56.89	57.66	3,342,504	-0.75(-1.29%)
Feb 13, 2004	58.75	58.83	57.83	58.41	1,583,080	-0.36(-0.61%)
Feb 12, 2004	59.01	59.33	58.59	58.77	1,701,893	-0.56(-0.94%)
Feb 11, 2004	58.25	59.56	57.40	59.33	3,042,221	+1.70(+2.94%)
Feb 10, 2004	57.83	57.99	57.29	57.63	1,345,331	-0.20(-0.35%)
Feb 09, 2004	58.37	58.97	57.77	57.83	2,208,534	+0.55(+0.96%)
Feb 06, 2004	55.53	57.45	55.46	57.28	1,699,517	+1.59(+2.86%)
Feb 05, 2004	56.43	56.60	55.23	55.69	2,279,696	-0.74(-1.30%)
Feb 04, 2004	56.37	56.99	56.19	56.43	1,542,684	-0.94(-1.64%)
Feb 03, 2004	57.09	57.53	56.97	57.37	1,978,788	+0.22(+0.38%)