Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	43.80	44.31	43.06	43.60	2,968,006	-0.55(-1.25%)
Sep 29, 2003	43.01	44.18	42.95	44.15	2,912,800	+1.15(+2.67%)
Sep 26, 2003	43.92	44.03	42.91	43.01	3,357,059	-0.92(-2.09%)
Sep 25, 2003	44.70	45.08	44.09	43.92	3,167,896	-0.77(-1.73%)
Sep 24, 2003	45.83	45.96	44.59	44.70	3,820,418	-1.32(-2.87%)
Sep 23, 2003	46.17	46.31	45.80	46.02	4,008,665	-0.28(-0.59%)
Sep 22, 2003	47.09	46.91	46.06	46.29	3,067,951	-0.80(-1.69%)
Sep 19, 2003	47.04	47.32	46.17	47.09	3,275,821	+0.04(+0.08%)
Sep 18, 2003	46.51	47.26	45.93	47.05	4,075,383	+0.54(+1.15%)
Sep 17, 2003	45.85	47.05	45.77	46.51	3,991,266	+0.65(+1.42%)
Sep 16, 2003	45.17	45.94	45.02	45.87	3,334,428	+0.70(+1.54%)
Sep 15, 2003	44.92	45.44	44.86	45.17	2,858,772	+0.32(+0.72%)
Sep 12, 2003	44.34	44.95	43.69	44.85	3,157,561	+0.33(+0.74%)
Sep 11, 2003	45.03	45.25	44.36	44.52	4,221,768	-0.51(-1.14%)
Sep 10, 2003	44.16	46.03	43.89	45.03	12,493,542	+2.19(+5.10%)
Sep 09, 2003	42.21	43.04	41.57	42.85	3,801,972	+0.50(+1.17%)
Sep 08, 2003	41.78	42.39	41.66	42.35	2,825,414	+1.13(+2.74%)
Sep 05, 2003	41.10	42.55	40.85	41.22	3,317,945	+0.12(+0.30%)
Sep 04, 2003	41.39	41.39	40.73	41.10	3,728,845	-0.30(-0.72%)
Sep 03, 2003	42.47	42.65	41.20	41.39	4,658,309	-1.08(-2.54%)