Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.72	38.43	37.44	38.35	3,856,756	+0.63(+1.67%)
May 29, 2003	39.10	39.45	37.36	37.72	6,455,431	-1.36(-3.48%)
May 28, 2003	37.37	39.19	37.37	39.09	7,475,259	+1.72(+4.60%)
May 27, 2003	35.79	37.62	35.35	37.37	6,012,334	+1.58(+4.40%)
May 23, 2003	35.61	35.90	35.27	35.79	3,610,967	+0.18(+0.51%)
May 22, 2003	35.11	35.84	34.87	35.61	5,825,324	+0.36(+1.02%)
May 21, 2003	34.11	35.26	33.61	35.25	5,586,318	+1.15(+3.36%)
May 20, 2003	34.06	34.87	33.74	34.10	4,404,850	+0.05(+0.14%)
May 19, 2003	35.24	35.31	33.76	34.05	5,346,809	-1.65(-4.62%)
May 16, 2003	35.37	35.99	35.19	35.70	6,032,178	+0.00(+0.00%)
May 15, 2003	36.63	37.03	35.65	35.70	8,161,130	-0.40(-1.10%)
May 14, 2003	37.50	38.19	36.00	36.10	10,890,048	-1.32(-3.53%)
May 13, 2003	36.59	38.27	36.58	37.42	5,654,390	+0.28(+0.75%)
May 12, 2003	36.41	37.33	35.83	37.14	8,783,326	+1.39(+3.87%)
May 09, 2003	36.04	36.15	34.37	35.76	8,532,639	+0.10(+0.29%)
May 08, 2003	36.23	37.09	35.47	35.65	7,024,500	-1.42(-3.82%)
May 07, 2003	36.64	37.58	36.20	37.07	8,552,734	-0.03(-0.09%)
May 06, 2003	35.34	37.31	35.31	37.10	12,348,954	+1.74(+4.91%)
May 05, 2003	34.44	35.66	34.44	35.37	7,686,760	+1.29(+3.79%)
May 02, 2003	33.00	34.16	33.00	34.08	4,960,606	+1.09(+3.31%)
May 01, 2003	33.34	33.41	32.09	32.99	4,797,584	-0.35(-1.05%)
Apr 30, 2003	32.25	33.89	31.75	33.34	9,499,968	+1.41(+4.41%)
Apr 29, 2003	31.09	32.05	31.09	31.93	4,229,018	+0.98(+3.16%)
Apr 28, 2003	30.14	31.25	30.01	30.95	2,864,433	+0.94(+3.13%)
Apr 25, 2003	30.22	30.32	29.70	30.01	3,899,458	-0.56(-1.82%)
Apr 24, 2003	31.11	31.56	30.24	30.57	5,699,729	-0.54(-1.74%)
Apr 23, 2003	31.18	31.51	30.49	31.11	6,393,765	+0.71(+2.33%)
Apr 22, 2003	28.74	30.40	28.30	30.40	11,352,487	+0.71(+2.39%)
Apr 21, 2003	29.92	30.25	29.55	29.69	4,504,949	-0.10(-0.35%)
Apr 17, 2003	29.21	30.62	29.21	29.79	4,241,703	+0.58(+1.99%)
Apr 16, 2003	29.81	30.26	29.01	29.21	4,469,657	-0.64(-2.13%)
Apr 15, 2003	28.07	30.06	28.03	29.85	8,003,007	+1.86(+6.63%)
Apr 14, 2003	27.32	28.03	26.99	27.99	3,049,685	+0.84(+3.08%)
Apr 11, 2003	27.79	27.86	27.00	27.16	3,571,656	-0.20(-0.73%)
Apr 10, 2003	26.35	27.47	26.32	27.36	5,244,952	+1.45(+5.59%)
Apr 09, 2003	26.59	26.95	25.90	25.91	2,776,140	-0.61(-2.31%)
Apr 08, 2003	26.82	26.99	26.27	26.52	2,790,709	-0.30(-1.13%)
Apr 07, 2003	27.83	27.97	26.81	26.82	5,654,641	+0.04(+0.15%)
Apr 04, 2003	26.46	27.09	26.38	26.78	2,585,614	+0.33(+1.23%)
Apr 03, 2003	26.51	26.99	26.35	26.46	3,038,382	+0.20(+0.76%)
Apr 02, 2003	25.24	26.55	25.24	26.26	4,390,532	+1.28(+5.13%)
Apr 01, 2003	23.97	25.10	23.93	24.98	3,545,407	+1.08(+4.53%)
Mar 31, 2003	24.00	24.64	23.70	23.89	3,975,568	-0.93(-3.75%)
Mar 28, 2003	24.77	25.40	24.05	24.83	1,931,141	-0.18(-0.73%)
Mar 27, 2003	25.53	25.53	24.49	25.01	4,139,846	-0.52(-2.03%)
Mar 26, 2003	25.10	26.24	25.10	25.53	3,430,865	+0.46(+1.84%)
Mar 25, 2003	24.70	25.47	24.68	25.06	2,567,151	+0.18(+0.70%)
Mar 24, 2003	25.24	25.57	24.54	24.89	3,940,025	-1.07(-4.11%)
Mar 21, 2003	25.28	26.12	25.08	25.96	4,933,477	+1.13(+4.55%)
Mar 20, 2003	24.94	25.36	23.97	24.83	5,101,523	-0.18(-0.70%)
Mar 19, 2003	24.24	25.19	24.16	25.00	6,292,661	+0.85(+3.53%)
Mar 18, 2003	24.01	24.43	23.70	24.15	4,806,878	+0.29(+1.23%)
Mar 17, 2003	22.49	23.98	21.98	23.85	6,222,077	+1.36(+6.05%)
Mar 14, 2003	22.69	22.73	21.94	22.49	5,036,842	-0.04(-0.18%)
Mar 13, 2003	22.00	22.75	21.59	22.53	5,658,158	+1.62(+7.73%)
Mar 12, 2003	20.22	20.93	20.17	20.92	5,522,516	+0.71(+3.51%)
Mar 11, 2003	21.42	21.69	19.83	20.21	8,397,625	-1.32(-6.14%)
Mar 10, 2003	21.78	22.37	21.37	21.53	4,752,244	-0.35(-1.60%)
Mar 07, 2003	21.54	22.11	20.70	21.88	4,423,564	+0.45(+2.08%)
Mar 06, 2003	22.07	22.13	21.43	21.43	3,683,184	-0.63(-2.85%)
Mar 05, 2003	21.94	22.25	21.70	22.06	4,548,781	+0.27(+1.24%)
Mar 04, 2003	22.50	22.50	21.62	21.79	8,962,675	-0.70(-3.11%)