Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	48.40	49.12	47.78	47.91	2,529,800	+0.29(+0.61%)
Jul 30, 2003	48.34	48.66	47.17	47.62	2,645,200	-0.71(-1.47%)
Jul 29, 2003	49.30	49.42	48.10	48.33	2,555,100	-0.97(-1.97%)
Jul 28, 2003	49.81	49.85	49.10	49.30	2,096,500	-0.51(-1.02%)
Jul 25, 2003	48.00	49.90	48.00	49.81	2,993,700	+1.81(+3.77%)
Jul 24, 2003	48.10	48.99	47.79	48.00	2,399,000	+0.12(+0.25%)
Jul 23, 2003	48.41	48.41	47.57	47.88	2,840,700	-0.53(-1.09%)
Jul 22, 2003	49.56	49.60	47.70	48.41	3,463,300	-0.83(-1.69%)
Jul 21, 2003	49.10	49.89	48.94	49.24	2,606,800	+0.28(+0.57%)
Jul 18, 2003	48.90	49.52	47.39	48.96	7,740,000	+0.74(+1.53%)
Jul 17, 2003	50.50	51.10	44.51	48.22	20,205,700	-7.10(-12.83%)
Jul 16, 2003	54.30	55.60	53.45	55.32	4,817,800	+2.59(+4.91%)
Jul 15, 2003	55.10	55.39	52.43	52.73	4,575,800	-2.30(-4.18%)
Jul 14, 2003	52.85	55.90	52.75	55.03	5,702,400	+3.28(+6.34%)
Jul 11, 2003	50.70	51.85	50.10	51.75	2,280,500	+1.03(+2.03%)
Jul 10, 2003	51.77	51.78	50.25	50.72	2,396,000	-1.05(-2.03%)
Jul 09, 2003	52.00	52.25	51.33	51.77	1,824,700	-0.28(-0.54%)
Jul 08, 2003	51.15	52.20	51.15	52.05	2,607,600	+0.92(+1.80%)
Jul 07, 2003	50.05	51.48	50.00	51.13	3,008,200	+1.88(+3.82%)
Jul 03, 2003	49.26	49.85	48.41	49.25	1,358,000	-0.01(-0.02%)
Jul 02, 2003	48.97	49.92	48.25	49.26	2,947,300	+0.29(+0.59%)
Jul 01, 2003	49.18	49.18	47.35	48.97	3,231,400	-0.21(-0.43%)
Jun 30, 2003	49.25	49.60	48.80	49.18	1,992,900	+0.30(+0.61%)
Jun 27, 2003	49.96	50.30	48.72	48.88	2,379,600	-1.07(-2.14%)
Jun 26, 2003	48.70	50.09	48.55	49.95	2,493,500	+1.30(+2.67%)
Jun 25, 2003	49.15	50.15	48.30	48.65	3,252,800	-0.85(-1.72%)
Jun 24, 2003	48.73	49.86	48.40	49.50	2,890,100	+0.93(+1.91%)
Jun 23, 2003	49.64	49.70	48.18	48.57	2,962,300	-1.07(-2.16%)
Jun 20, 2003	51.05	51.47	49.48	49.64	4,486,600	-1.13(-2.23%)
Jun 19, 2003	51.95	52.49	50.42	50.77	2,590,000	-1.08(-2.08%)
Jun 18, 2003	52.40	52.43	51.10	51.85	2,625,100	-0.55(-1.05%)
Jun 17, 2003	53.49	53.49	51.95	52.40	3,216,700	-1.09(-2.04%)
Jun 16, 2003	53.10	53.75	52.90	53.49	2,294,100	+0.56(+1.06%)
Jun 13, 2003	53.55	53.56	52.24	52.93	3,382,000	-0.80(-1.49%)
Jun 12, 2003	53.35	54.35	52.10	53.73	4,376,700	+0.55(+1.03%)
Jun 11, 2003	50.50	53.23	50.32	53.18	3,443,100	+2.50(+4.93%)
Jun 10, 2003	50.65	51.25	49.50	50.68	3,934,300	+0.63(+1.26%)
Jun 09, 2003	51.80	52.09	49.68	50.05	4,282,500	-2.60(-4.94%)
Jun 06, 2003	53.65	54.99	52.40	52.65	4,946,800	-0.51(-0.96%)
Jun 05, 2003	51.15	53.43	51.15	53.16	4,735,600	+1.18(+2.27%)
Jun 04, 2003	50.05	52.10	49.76	51.98	4,671,100	+2.04(+4.08%)
Jun 03, 2003	51.02	52.07	49.55	49.94	6,922,800	-1.57(-3.05%)
Jun 02, 2003	49.00	51.81	48.25	51.51	7,892,400	+3.34(+6.93%)
May 30, 2003	47.38	48.26	47.02	48.17	3,070,800	+0.79(+1.67%)
May 29, 2003	49.11	49.55	46.92	47.38	5,139,900	-1.71(-3.48%)
May 28, 2003	46.93	49.22	46.93	49.09	5,951,900	+2.16(+4.60%)
May 27, 2003	44.95	47.25	44.40	46.93	4,787,100	+1.98(+4.40%)
May 23, 2003	44.72	45.09	44.30	44.95	2,875,100	+0.23(+0.51%)
May 22, 2003	44.10	45.01	43.80	44.72	4,638,200	+0.45(+1.02%)
May 21, 2003	42.84	44.28	42.21	44.27	4,447,900	+1.44(+3.36%)
May 20, 2003	42.78	43.79	42.37	42.83	3,507,200	+0.06(+0.14%)
May 19, 2003	44.26	44.35	42.40	42.77	4,257,200	-2.07(-4.62%)
May 16, 2003	44.42	45.20	44.20	44.84	4,802,900	+0.00(+0.00%)
May 15, 2003	46.00	46.51	44.78	44.84	6,498,000	-0.50(-1.10%)
May 14, 2003	47.10	47.96	45.22	45.34	8,670,800	-1.66(-3.53%)
May 13, 2003	45.95	48.07	45.94	47.00	4,502,100	+0.35(+0.75%)
May 12, 2003	45.73	46.88	45.00	46.65	6,993,400	+1.74(+3.87%)
May 09, 2003	45.27	45.40	43.17	44.91	6,793,800	+0.13(+0.29%)
May 08, 2003	45.50	46.58	44.55	44.78	5,593,000	-1.78(-3.82%)
May 07, 2003	46.02	47.20	45.46	46.56	6,809,800	-0.04(-0.09%)
May 06, 2003	44.39	46.86	44.35	46.60	9,832,400	+2.18(+4.91%)
May 05, 2003	43.26	44.79	43.26	44.42	6,120,300	+1.62(+3.79%)
May 02, 2003	41.44	42.90	41.44	42.80	3,949,700	+1.37(+3.31%)