Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	43.80	44.31	43.05	43.60	2,968,386	-0.55(-1.25%)
Sep 29, 2003	43.00	44.18	42.95	44.15	2,913,173	+1.15(+2.67%)
Sep 26, 2003	43.92	44.02	42.90	43.00	3,357,489	-0.92(-2.09%)
Sep 25, 2003	44.70	45.07	44.09	43.92	3,168,302	-0.77(-1.73%)
Sep 24, 2003	45.82	45.96	44.58	44.69	3,820,907	-1.32(-2.87%)
Sep 23, 2003	46.16	46.30	45.79	46.01	4,009,179	-0.28(-0.59%)
Sep 22, 2003	47.08	46.91	46.05	46.29	3,068,344	-0.79(-1.69%)
Sep 19, 2003	47.04	47.31	46.16	47.08	3,276,241	+0.04(+0.08%)
Sep 18, 2003	46.51	47.25	45.92	47.04	4,075,904	+0.54(+1.15%)
Sep 17, 2003	45.84	47.04	45.76	46.51	3,991,777	+0.65(+1.42%)
Sep 16, 2003	45.16	45.94	45.02	45.86	3,334,855	+0.70(+1.54%)
Sep 15, 2003	44.91	45.43	44.85	45.16	2,859,138	+0.32(+0.72%)
Sep 12, 2003	44.33	44.94	43.68	44.84	3,157,966	+0.33(+0.74%)
Sep 11, 2003	45.03	45.25	44.35	44.51	4,222,309	-0.51(-1.14%)
Sep 10, 2003	44.15	46.02	43.88	45.03	12,495,141	+2.19(+5.10%)
Sep 09, 2003	42.21	43.03	41.56	42.84	3,802,459	+0.50(+1.17%)
Sep 08, 2003	41.77	42.39	41.66	42.34	2,825,775	+1.13(+2.74%)
Sep 05, 2003	41.09	42.54	40.85	41.21	3,318,369	+0.12(+0.30%)
Sep 04, 2003	41.39	41.39	40.72	41.09	3,729,322	-0.30(-0.72%)
Sep 03, 2003	42.47	42.65	41.20	41.39	4,658,906	-1.08(-2.54%)
Sep 02, 2003	40.59	42.50	40.57	42.47	3,724,874	+1.65(+4.05%)
Aug 29, 2003	40.24	40.81	40.17	40.81	1,479,744	+0.39(+0.96%)
Aug 28, 2003	40.04	40.51	39.32	40.42	1,928,116	+0.41(+1.01%)
Aug 27, 2003	40.31	40.57	39.86	40.02	2,296,809	-0.29(-0.72%)
Aug 26, 2003	39.98	40.43	39.52	40.31	2,678,978	+0.36(+0.90%)
Aug 25, 2003	39.48	40.07	39.13	39.95	2,924,163	+0.47(+1.18%)
Aug 22, 2003	39.90	39.97	39.37	39.48	2,987,880	+0.20(+0.51%)
Aug 21, 2003	39.21	39.66	38.87	39.29	2,529,565	+0.19(+0.49%)
Aug 20, 2003	38.79	39.44	38.51	39.09	2,947,452	+0.34(+0.89%)
Aug 19, 2003	38.66	38.84	38.10	38.75	2,035,270	+0.38(+1.00%)
Aug 18, 2003	38.19	38.59	37.78	38.37	2,567,507	+0.34(+0.88%)
Aug 15, 2003	37.84	38.09	37.32	38.03	1,076,641	-0.09(-0.24%)
Aug 14, 2003	37.86	38.51	37.78	38.12	1,920,789	+0.05(+0.12%)
Aug 13, 2003	38.60	38.60	37.84	38.08	3,029,486	-0.51(-1.33%)
Aug 12, 2003	38.75	39.36	38.37	38.59	11,543,055	+1.83(+4.99%)
Aug 11, 2003	36.55	37.28	36.55	36.76	3,274,278	+0.21(+0.59%)
Aug 08, 2003	35.92	36.71	35.92	36.54	2,567,507	+0.77(+2.16%)
Aug 07, 2003	35.56	35.83	35.01	35.77	3,308,949	+0.21(+0.58%)
Aug 06, 2003	35.37	36.05	34.91	35.56	4,048,298	+0.49(+1.39%)
Aug 05, 2003	35.92	36.31	35.01	35.07	3,462,942	-0.99(-2.75%)
Aug 04, 2003	36.12	36.50	34.81	36.07	3,838,831	-0.05(-0.13%)
Aug 01, 2003	36.24	36.83	36.01	36.11	2,868,558	-0.50(-1.38%)
Jul 31, 2003	36.99	37.54	36.52	36.62	3,309,865	+0.22(+0.61%)
Jul 30, 2003	36.95	37.19	36.05	36.40	3,460,849	-0.54(-1.47%)
Jul 29, 2003	37.68	37.77	36.76	36.94	3,342,966	-0.74(-1.97%)
Jul 28, 2003	38.07	38.10	37.53	37.68	2,742,957	-0.39(-1.02%)
Jul 25, 2003	36.69	38.14	36.69	38.07	3,916,809	+1.38(+3.77%)
Jul 24, 2003	36.76	37.44	36.53	36.69	3,138,733	+0.09(+0.25%)
Jul 23, 2003	37.00	37.00	36.36	36.60	3,716,631	-0.41(-1.09%)
Jul 22, 2003	37.88	37.91	36.46	37.00	4,531,211	-0.63(-1.69%)
Jul 21, 2003	37.53	38.13	37.41	37.64	3,410,608	+0.21(+0.57%)
Jul 18, 2003	37.38	37.85	36.22	37.42	10,126,634	+0.57(+1.53%)
Jul 17, 2003	38.60	39.06	34.02	36.86	26,436,140	-5.43(-12.83%)
Jul 16, 2003	41.50	42.50	40.85	42.28	6,303,372	+1.98(+4.91%)
Jul 15, 2003	42.11	42.34	40.07	40.30	5,986,751	-1.76(-4.18%)
Jul 14, 2003	40.39	42.73	40.32	42.06	7,460,739	+2.51(+6.34%)
Jul 11, 2003	38.75	39.63	38.29	39.55	2,983,693	+0.79(+2.03%)
Jul 10, 2003	39.57	39.58	38.41	38.77	3,134,808	-0.80(-2.03%)
Jul 09, 2003	39.74	39.94	39.23	39.57	2,387,347	-0.21(-0.54%)
Jul 08, 2003	39.09	39.90	39.09	39.78	3,411,655	+0.70(+1.80%)
Jul 07, 2003	38.25	39.35	38.22	39.08	3,935,780	+1.44(+3.82%)
Jul 03, 2003	37.65	38.10	37.00	37.64	1,776,740	-0.01(-0.02%)
Jul 02, 2003	37.43	38.15	36.88	37.65	3,856,102	+0.22(+0.59%)