Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	24.10	24.75	23.80	24.00	3,958,828	-0.94(-3.75%)
Mar 28, 2003	24.87	25.51	24.15	24.93	1,923,009	-0.18(-0.73%)
Mar 27, 2003	25.64	25.64	24.60	25.11	4,122,413	-0.52(-2.03%)
Mar 26, 2003	25.21	26.35	25.21	25.63	3,416,418	+0.46(+1.84%)
Mar 25, 2003	24.80	25.58	24.79	25.17	2,556,341	+0.18(+0.70%)
Mar 24, 2003	25.35	25.67	24.64	24.99	3,923,434	-1.07(-4.11%)
Mar 21, 2003	25.39	26.23	25.19	26.07	4,912,703	+1.14(+4.55%)
Mar 20, 2003	25.04	25.47	24.08	24.93	5,080,041	-0.18(-0.70%)
Mar 19, 2003	24.35	25.30	24.26	25.11	6,266,164	+0.86(+3.53%)
Mar 18, 2003	24.12	24.53	23.80	24.25	4,786,637	+0.30(+1.24%)
Mar 17, 2003	22.59	24.08	22.07	23.96	6,195,877	+1.37(+6.05%)
Mar 14, 2003	22.79	22.83	22.03	22.59	5,015,632	-0.04(-0.18%)
Mar 13, 2003	22.09	22.84	21.68	22.63	5,634,332	+1.62(+7.73%)
Mar 12, 2003	20.30	21.02	20.25	21.00	5,499,261	+0.71(+3.51%)
Mar 11, 2003	21.51	21.78	19.92	20.29	8,362,264	-1.33(-6.14%)
Mar 10, 2003	21.87	22.47	21.46	21.62	4,732,234	-0.35(-1.60%)
Mar 07, 2003	21.63	22.20	20.79	21.97	4,404,937	+0.45(+2.08%)
Mar 06, 2003	22.16	22.23	21.52	21.52	3,667,675	-0.63(-2.85%)
Mar 05, 2003	22.03	22.35	21.79	22.16	4,529,627	+0.27(+1.24%)
Mar 04, 2003	22.60	22.60	21.71	21.88	8,924,935	-0.70(-3.11%)