Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	37.64	37.91	37.30	37.59	2,607,412	+0.23(+0.61%)
Jun 27, 2003	38.19	38.45	37.24	37.36	3,113,351	-0.82(-2.14%)
Jun 26, 2003	37.22	38.28	37.11	38.18	3,262,372	+0.99(+2.67%)
Jun 25, 2003	37.57	38.33	36.92	37.18	4,255,803	-0.65(-1.72%)
Jun 24, 2003	37.25	38.11	36.99	37.83	3,781,264	+0.71(+1.91%)
Jun 23, 2003	37.94	37.99	36.83	37.12	3,875,727	-0.82(-2.16%)
Jun 20, 2003	39.02	39.34	37.82	37.94	5,870,046	-0.86(-2.23%)
Jun 19, 2003	39.71	40.12	38.54	38.80	3,388,628	-0.83(-2.08%)
Jun 18, 2003	40.05	40.07	39.06	39.63	3,434,551	-0.42(-1.05%)
Jun 17, 2003	40.88	40.88	39.71	40.05	4,208,571	-0.83(-2.04%)
Jun 16, 2003	40.59	41.08	40.43	40.88	3,001,487	+0.43(+1.06%)
Jun 13, 2003	40.93	40.94	39.93	40.46	4,424,842	-0.61(-1.49%)
Jun 12, 2003	40.78	41.54	39.82	41.07	5,726,258	+0.42(+1.03%)
Jun 11, 2003	38.60	40.68	38.46	40.65	4,504,782	+1.91(+4.93%)
Jun 10, 2003	38.71	39.17	37.83	38.74	5,147,444	+0.48(+1.26%)
Jun 09, 2003	39.59	39.81	37.97	38.25	5,603,011	-1.99(-4.94%)
Jun 06, 2003	41.01	42.03	40.05	40.24	6,472,149	-0.39(-0.96%)
Jun 05, 2003	39.09	40.84	39.09	40.63	6,195,825	+0.90(+2.27%)
Jun 04, 2003	38.25	39.82	38.03	39.73	6,111,437	+1.56(+4.08%)
Jun 03, 2003	39.00	39.80	37.87	38.17	9,057,450	-1.20(-3.05%)
Jun 02, 2003	37.45	39.60	36.88	39.37	10,326,027	+2.55(+6.93%)
May 30, 2003	36.21	36.89	35.94	36.82	4,017,683	+0.60(+1.67%)
May 29, 2003	37.54	37.87	35.86	36.21	6,724,791	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.52	7,787,172	+1.65(+4.60%)
May 27, 2003	34.36	36.11	33.94	35.87	6,263,205	+1.51(+4.41%)
May 23, 2003	34.18	34.46	33.86	34.36	3,761,639	+0.18(+0.51%)
May 22, 2003	33.71	34.40	33.48	34.18	6,068,392	+0.34(+1.02%)
May 21, 2003	32.74	33.84	32.26	33.84	5,819,413	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.38	32.74	4,588,647	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,910	-1.58(-4.62%)
May 16, 2003	33.95	34.55	33.78	34.27	6,283,877	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.27	8,501,663	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.56	34.65	11,344,447	-1.27(-3.53%)
May 13, 2003	35.12	36.74	35.11	35.92	5,890,325	+0.27(+0.75%)
May 12, 2003	34.95	35.83	34.39	35.66	9,149,819	+1.33(+3.87%)
May 09, 2003	34.60	34.70	33.00	34.33	8,888,673	+0.10(+0.29%)
May 08, 2003	34.78	35.60	34.05	34.23	7,317,605	-1.36(-3.82%)
May 07, 2003	35.17	36.08	34.75	35.59	8,909,606	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,864,227	+1.67(+4.91%)
May 05, 2003	33.06	34.23	33.06	33.95	8,007,498	+1.24(+3.79%)
May 02, 2003	31.67	32.79	31.67	32.71	5,167,592	+1.05(+3.31%)
May 01, 2003	32.00	32.07	30.80	31.67	4,997,768	-0.34(-1.05%)
Apr 30, 2003	30.95	32.54	30.47	32.00	9,896,364	+1.35(+4.41%)
Apr 29, 2003	29.85	30.76	29.85	30.65	4,405,478	+0.94(+3.16%)
Apr 28, 2003	28.93	30.00	28.81	29.71	2,983,955	+0.90(+3.13%)
Apr 25, 2003	29.01	29.11	28.51	28.81	4,062,167	-0.54(-1.82%)
Apr 24, 2003	29.86	30.30	29.03	29.34	5,937,557	-0.52(-1.74%)
Apr 23, 2003	29.93	30.25	29.27	29.86	6,660,551	+0.68(+2.33%)
Apr 22, 2003	27.59	29.18	27.16	29.18	11,826,182	+0.68(+2.39%)
Apr 21, 2003	28.72	29.04	28.36	28.50	4,692,923	-0.10(-0.35%)
Apr 17, 2003	28.04	29.40	28.04	28.60	4,418,692	+0.56(+1.99%)
Apr 16, 2003	28.62	29.04	27.84	28.04	4,656,158	-0.61(-2.13%)
Apr 15, 2003	26.94	28.85	26.90	28.65	8,336,941	+1.78(+6.63%)
Apr 14, 2003	26.22	26.90	25.91	26.87	3,176,937	+0.80(+3.08%)
Apr 11, 2003	26.67	26.74	25.92	26.07	3,720,687	-0.19(-0.73%)
Apr 10, 2003	25.30	26.37	25.27	26.26	5,463,803	+1.39(+5.59%)
Apr 09, 2003	25.53	25.87	24.86	24.87	2,891,978	-0.59(-2.31%)
Apr 08, 2003	25.75	25.91	25.22	25.46	2,907,155	-0.29(-1.13%)
Apr 07, 2003	26.71	26.85	25.73	25.75	5,890,587	+0.04(+0.15%)
Apr 04, 2003	25.40	26.00	25.32	25.71	2,693,501	+0.31(+1.23%)
Apr 03, 2003	25.44	25.91	25.30	25.40	3,165,162	+0.19(+0.76%)
Apr 02, 2003	24.23	25.49	24.23	25.21	4,573,732	+1.23(+5.13%)