Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	23.04	23.66	22.75	22.94	4,141,453	-0.89(-3.75%)
Mar 28, 2003	23.78	24.38	23.08	23.83	2,011,720	-0.18(-0.73%)
Mar 27, 2003	24.51	24.51	23.51	24.01	4,312,585	-0.50(-2.03%)
Mar 26, 2003	24.10	25.18	24.10	24.50	3,574,021	+0.44(+1.84%)
Mar 25, 2003	23.71	24.45	23.69	24.06	2,674,268	+0.17(+0.70%)
Mar 24, 2003	24.23	24.54	23.56	23.89	4,104,426	-1.02(-4.11%)
Mar 21, 2003	24.27	25.08	24.08	24.92	5,139,332	+1.09(+4.55%)
Mar 20, 2003	23.94	24.34	23.01	23.83	5,314,389	-0.17(-0.70%)
Mar 19, 2003	23.27	24.18	23.19	24.00	6,555,229	+0.82(+3.53%)
Mar 18, 2003	23.05	23.45	22.75	23.18	5,007,450	+0.28(+1.23%)
Mar 17, 2003	21.59	23.02	21.10	22.90	6,481,700	+1.31(+6.05%)
Mar 14, 2003	21.78	21.82	21.06	21.59	5,247,009	-0.04(-0.18%)
Mar 13, 2003	21.12	21.84	20.73	21.63	5,894,250	+1.55(+7.73%)
Mar 12, 2003	19.41	20.09	19.36	20.08	5,752,948	+0.68(+3.51%)
Mar 11, 2003	20.56	20.82	19.04	19.40	8,748,025	-1.27(-6.14%)
Mar 10, 2003	20.90	21.48	20.51	20.67	4,950,537	-0.34(-1.60%)
Mar 07, 2003	20.67	21.23	19.87	21.00	4,608,142	+0.43(+2.08%)
Mar 06, 2003	21.19	21.25	20.58	20.58	3,836,869	-0.60(-2.85%)
Mar 05, 2003	21.06	21.36	20.83	21.18	4,738,584	+0.26(+1.24%)
Mar 04, 2003	21.60	21.60	20.75	20.92	9,336,652	-0.67(-3.12%)
Mar 03, 2003	20.94	21.74	20.67	21.59	24,065,932	-2.08(-8.78%)
Feb 28, 2003	23.31	23.79	23.17	23.67	3,251,774	+0.44(+1.87%)
Feb 27, 2003	23.01	23.63	22.82	23.24	2,748,321	+0.42(+1.84%)
Feb 26, 2003	22.91	23.02	22.64	22.82	3,246,933	-0.19(-0.83%)
Feb 25, 2003	22.59	23.08	22.09	23.01	4,567,844	+0.24(+1.07%)
Feb 24, 2003	23.41	23.42	22.59	22.76	3,408,253	-0.79(-3.37%)
Feb 21, 2003	23.16	23.76	22.82	23.56	3,060,363	+0.50(+2.15%)
Feb 20, 2003	23.69	23.69	22.95	23.06	3,047,802	-0.52(-2.20%)
Feb 19, 2003	24.54	25.02	23.27	23.58	5,389,489	-0.96(-3.89%)
Feb 18, 2003	23.31	24.76	23.31	24.53	5,272,653	+1.44(+6.26%)
Feb 14, 2003	22.32	23.15	22.17	23.09	3,779,694	+0.84(+3.78%)
Feb 13, 2003	22.75	22.75	21.49	22.25	7,176,957	-0.49(-2.15%)
Feb 12, 2003	22.47	23.20	22.41	22.74	5,369,209	+0.03(+0.13%)
Feb 11, 2003	22.81	23.27	22.64	22.71	3,289,847	-0.10(-0.44%)
Feb 10, 2003	22.99	23.07	22.20	22.81	3,306,071	-0.12(-0.53%)
Feb 07, 2003	23.24	23.70	22.64	22.93	3,152,601	+0.14(+0.60%)
Feb 06, 2003	23.34	23.34	22.79	22.79	3,830,327	-0.57(-2.45%)
Feb 05, 2003	23.79	24.30	23.17	23.37	3,251,251	-0.36(-1.51%)
Feb 04, 2003	23.73	24.04	23.31	23.72	3,884,754	-0.60(-2.45%)
Feb 03, 2003	23.74	24.69	23.73	24.32	3,686,278	+0.59(+2.48%)
Jan 31, 2003	23.76	24.02	22.98	23.73	4,450,224	-0.02(-0.10%)
Jan 30, 2003	24.34	24.34	23.54	23.76	3,915,893	-0.58(-2.39%)
Jan 29, 2003	24.05	24.57	23.48	24.34	4,471,681	+0.14(+0.57%)
Jan 28, 2003	23.50	24.33	23.50	24.20	4,291,782	+0.95(+4.08%)
Jan 27, 2003	23.85	24.50	23.11	23.25	5,046,832	-0.84(-3.49%)
Jan 24, 2003	24.69	24.95	24.04	24.09	3,833,336	-0.57(-2.29%)
Jan 23, 2003	25.13	25.45	23.58	24.66	9,104,158	-0.41(-1.65%)
Jan 22, 2003	24.45	25.60	24.18	25.07	6,487,587	+0.63(+2.56%)
Jan 21, 2003	25.42	25.91	24.27	24.44	5,358,612	-0.97(-3.82%)
Jan 17, 2003	26.14	26.37	24.80	25.41	12,539,625	-1.48(-5.49%)
Jan 16, 2003	27.70	28.09	26.80	26.89	10,579,062	-1.35(-4.79%)
Jan 15, 2003	29.59	29.59	27.60	28.24	10,647,227	-1.34(-4.52%)
Jan 14, 2003	29.35	29.67	29.12	29.58	4,005,515	-0.15(-0.49%)
Jan 13, 2003	29.90	30.34	29.10	29.72	6,316,848	-0.08(-0.28%)
Jan 10, 2003	27.91	30.04	27.18	29.81	14,520,861	+1.90(+6.82%)
Jan 09, 2003	27.53	28.05	26.26	27.91	10,612,425	+0.84(+3.11%)
Jan 08, 2003	24.62	27.97	24.34	27.06	18,775,224	+2.45(+9.97%)
Jan 07, 2003	25.31	25.80	24.50	24.61	4,348,957	-0.79(-3.13%)
Jan 06, 2003	24.56	26.28	24.50	25.41	6,230,235	+1.14(+4.69%)
Jan 03, 2003	24.25	24.56	23.82	24.27	2,822,374	+0.02(+0.09%)