Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	54.37	54.64	53.38	53.78	1,694,337	-0.44(-0.82%)
Apr 29, 2004	54.70	55.60	53.86	54.23	2,687,106	-0.27(-0.50%)
Apr 28, 2004	56.02	56.03	54.29	54.50	3,208,469	-1.67(-2.97%)
Apr 27, 2004	55.73	57.33	55.73	56.16	2,974,288	+0.62(+1.11%)
Apr 26, 2004	56.63	56.71	55.16	55.55	4,242,056	-0.96(-1.70%)
Apr 23, 2004	57.86	57.93	56.38	56.51	3,853,258	-1.48(-2.55%)
Apr 22, 2004	58.12	58.81	56.06	57.98	9,311,177	-0.64(-1.09%)
Apr 21, 2004	59.08	59.08	56.90	58.62	3,974,369	-0.45(-0.76%)
Apr 20, 2004	60.55	61.05	59.04	59.08	2,364,956	-1.47(-2.43%)
Apr 19, 2004	60.50	60.55	59.67	60.55	2,468,400	+0.04(+0.07%)
Apr 16, 2004	59.13	60.50	58.44	60.50	3,478,959	+1.63(+2.77%)
Apr 15, 2004	60.12	60.15	58.27	58.87	4,374,255	-1.17(-1.94%)
Apr 14, 2004	61.35	61.43	59.45	60.04	2,880,592	-1.60(-2.60%)
Apr 13, 2004	63.52	63.53	61.23	61.64	2,646,167	-1.99(-3.12%)
Apr 12, 2004	62.66	63.75	62.64	63.62	2,553,567	+1.73(+2.80%)
Apr 08, 2004	62.26	62.85	61.52	61.89	1,499,876	-0.37(-0.59%)
Apr 07, 2004	63.03	63.03	61.65	62.26	1,637,924	-0.79(-1.25%)
Apr 06, 2004	62.21	63.32	61.97	63.05	1,896,838	+0.51(+0.81%)
Apr 05, 2004	61.56	62.75	61.23	62.54	3,074,443	+0.99(+1.61%)
Apr 02, 2004	63.44	63.46	60.94	61.55	2,928,963	-0.83(-1.33%)
Apr 01, 2004	63.20	63.35	61.60	62.38	2,000,038	+0.47(+0.76%)
Mar 31, 2004	62.50	62.62	61.71	61.91	2,360,082	-0.29(-0.46%)
Mar 30, 2004	61.30	62.96	60.99	62.20	3,907,112	+0.89(+1.46%)
Mar 29, 2004	60.68	61.56	60.49	61.30	1,771,219	+0.85(+1.41%)
Mar 26, 2004	59.22	61.04	59.04	60.45	2,386,887	+1.19(+2.01%)
Mar 25, 2004	59.11	59.49	58.60	59.26	2,562,584	+0.58(+0.99%)
Mar 24, 2004	58.68	58.97	57.45	58.67	3,825,965	-0.21(-0.36%)
Mar 23, 2004	59.09	59.45	58.58	58.89	1,941,798	+0.04(+0.07%)
Mar 22, 2004	59.38	59.38	58.03	58.85	2,695,757	-0.57(-0.97%)
Mar 19, 2004	60.24	60.93	59.26	59.42	2,258,344	-1.17(-1.94%)
Mar 18, 2004	59.50	60.87	59.49	60.59	2,125,658	+0.40(+0.67%)
Mar 17, 2004	59.87	60.50	59.40	60.19	1,938,386	+0.50(+0.84%)
Mar 16, 2004	60.12	60.16	59.27	59.69	2,548,816	-0.03(-0.05%)
Mar 15, 2004	60.32	60.32	59.51	59.72	2,424,293	-0.60(-0.99%)
Mar 12, 2004	59.17	60.46	59.17	60.32	2,136,745	+1.35(+2.28%)
Mar 11, 2004	60.53	60.54	58.90	58.98	3,284,986	-1.63(-2.68%)
Mar 10, 2004	61.43	61.65	60.53	60.60	5,627,889	+0.85(+1.41%)
Mar 09, 2004	61.08	61.42	59.50	59.76	3,273,411	-1.31(-2.15%)
Mar 08, 2004	61.01	61.56	59.75	61.07	3,782,346	+0.52(+0.85%)
Mar 05, 2004	59.71	60.73	59.31	60.55	2,668,221	+0.31(+0.52%)
Mar 04, 2004	59.54	60.31	58.49	60.24	2,738,768	+1.72(+2.95%)
Mar 03, 2004	58.00	58.60	57.94	58.52	1,766,833	+0.25(+0.42%)
Mar 02, 2004	58.27	58.76	58.09	58.27	1,890,381	-0.18(-0.31%)
Mar 01, 2004	58.31	58.60	57.94	58.45	1,653,398	+0.41(+0.71%)
Feb 27, 2004	57.30	58.58	57.30	58.04	2,098,000	-0.23(-0.39%)
Feb 26, 2004	57.90	58.78	57.45	58.27	2,330,109	+0.19(+0.33%)
Feb 25, 2004	56.47	58.23	56.37	58.08	2,489,113	+1.73(+3.07%)
Feb 24, 2004	57.33	57.33	55.83	56.35	3,186,416	-1.09(-1.90%)
Feb 23, 2004	58.48	58.48	57.25	57.44	2,277,473	-0.93(-1.59%)
Feb 20, 2004	59.30	59.33	57.83	58.37	2,461,089	-0.93(-1.56%)
Feb 19, 2004	59.17	59.71	59.02	59.30	1,830,556	+0.49(+0.84%)
Feb 18, 2004	59.07	59.27	58.60	58.81	1,221,102	-0.38(-0.64%)
Feb 17, 2004	60.32	60.32	58.40	59.18	3,256,353	-0.77(-1.29%)
Feb 13, 2004	60.31	60.39	59.36	59.95	1,542,278	-0.37(-0.61%)
Feb 12, 2004	60.57	60.90	60.14	60.32	1,658,028	-0.57(-0.94%)
Feb 11, 2004	59.79	61.14	58.92	60.90	2,963,810	+1.74(+2.94%)
Feb 10, 2004	59.36	59.52	58.81	59.16	1,310,656	-0.21(-0.35%)
Feb 09, 2004	59.91	60.53	59.30	59.36	2,151,610	+0.57(+0.96%)
Feb 06, 2004	57.00	58.97	56.93	58.80	1,655,713	+1.63(+2.86%)
Feb 05, 2004	57.92	58.10	56.70	57.16	2,220,938	-0.76(-1.30%)
Feb 04, 2004	57.86	58.49	57.67	57.92	1,502,923	-0.97(-1.64%)
Feb 03, 2004	58.60	59.05	58.48	58.89	1,927,786	+0.22(+0.38%)