Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	24.10	24.75	23.81	24.00	3,958,321	-0.94(-3.75%)
Mar 28, 2003	24.88	25.51	24.15	24.93	1,922,763	-0.18(-0.73%)
Mar 27, 2003	25.65	25.65	24.60	25.12	4,121,886	-0.52(-2.03%)
Mar 26, 2003	25.21	26.35	25.21	25.64	3,415,981	+0.46(+1.84%)
Mar 25, 2003	24.81	25.58	24.79	25.17	2,556,014	+0.18(+0.70%)
Mar 24, 2003	25.35	25.68	24.65	25.00	3,922,932	-1.07(-4.11%)
Mar 21, 2003	25.39	26.24	25.19	26.07	4,912,075	+1.14(+4.55%)
Mar 20, 2003	25.05	25.47	24.08	24.93	5,079,391	-0.18(-0.70%)
Mar 19, 2003	24.35	25.30	24.26	25.11	6,265,362	+0.86(+3.53%)
Mar 18, 2003	24.12	24.53	23.81	24.25	4,786,025	+0.30(+1.24%)
Mar 17, 2003	22.59	24.09	22.07	23.96	6,195,084	+1.37(+6.05%)
Mar 14, 2003	22.79	22.83	22.03	22.59	5,014,990	-0.04(-0.18%)
Mar 13, 2003	22.10	22.85	21.69	22.63	5,633,611	+1.62(+7.73%)
Mar 12, 2003	20.30	21.02	20.26	21.01	5,498,557	+0.71(+3.51%)
Mar 11, 2003	21.51	21.78	19.92	20.30	8,361,194	-1.33(-6.14%)
Mar 10, 2003	21.87	22.47	21.46	21.62	4,731,628	-0.35(-1.60%)
Mar 07, 2003	21.63	22.21	20.79	21.98	4,404,373	+0.45(+2.08%)
Mar 06, 2003	22.17	22.23	21.53	21.53	3,667,205	-0.63(-2.85%)
Mar 05, 2003	22.03	22.35	21.79	22.16	4,529,048	+0.27(+1.24%)
Mar 04, 2003	22.60	22.60	21.71	21.89	8,923,792	-0.70(-3.11%)