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%)
Sep 02, 2003	40.59	42.50	40.58	42.47	3,724,397	+1.65(+4.04%)
Aug 29, 2003	40.25	40.82	40.18	40.82	1,479,555	+0.39(+0.96%)
Aug 28, 2003	40.05	40.51	39.32	40.43	1,927,869	+0.41(+1.01%)
Aug 27, 2003	40.32	40.58	39.86	40.02	2,296,515	-0.29(-0.72%)
Aug 26, 2003	39.99	40.44	39.52	40.32	2,678,635	+0.36(+0.90%)
Aug 25, 2003	39.49	40.07	39.14	39.96	2,923,789	+0.47(+1.18%)
Aug 22, 2003	39.90	39.98	39.38	39.49	2,987,497	+0.20(+0.51%)
Aug 21, 2003	39.21	39.67	38.87	39.29	2,529,241	+0.19(+0.49%)
Aug 20, 2003	38.79	39.44	38.51	39.10	2,947,075	+0.34(+0.89%)
Aug 19, 2003	38.66	38.85	38.11	38.76	2,035,009	+0.38(+1.00%)
Aug 18, 2003	38.20	38.60	37.79	38.37	2,567,178	+0.34(+0.88%)
Aug 15, 2003	37.85	38.10	37.33	38.04	1,076,503	-0.09(-0.24%)
Aug 14, 2003	37.87	38.52	37.79	38.13	1,920,543	+0.05(+0.12%)
Aug 13, 2003	38.60	38.60	37.85	38.08	3,029,098	-0.51(-1.33%)
Aug 12, 2003	38.76	39.37	38.37	38.60	11,541,577	+1.83(+4.99%)
Aug 11, 2003	36.55	37.29	36.55	36.76	3,273,859	+0.21(+0.59%)
Aug 08, 2003	35.93	36.72	35.93	36.55	2,567,178	+0.77(+2.16%)
Aug 07, 2003	35.57	35.84	35.01	35.77	3,308,526	+0.21(+0.58%)
Aug 06, 2003	35.38	36.06	34.92	35.57	4,047,780	+0.49(+1.39%)
Aug 05, 2003	35.93	36.31	35.02	35.08	3,462,499	-0.99(-2.75%)
Aug 04, 2003	36.13	36.50	34.82	36.07	3,838,340	-0.05(-0.13%)
Aug 01, 2003	36.24	36.83	36.02	36.12	2,868,191	-0.50(-1.38%)
Jul 31, 2003	37.00	37.55	36.52	36.62	3,309,441	+0.22(+0.61%)
Jul 30, 2003	36.95	37.20	36.06	36.40	3,460,406	-0.54(-1.47%)
Jul 29, 2003	37.69	37.78	36.77	36.94	3,342,538	-0.74(-1.97%)
Jul 28, 2003	38.08	38.11	37.53	37.69	2,742,606	-0.39(-1.02%)
Jul 25, 2003	36.69	38.14	36.69	38.08	3,916,308	+1.38(+3.77%)
Jul 24, 2003	36.77	37.45	36.53	36.69	3,138,331	+0.09(+0.25%)
Jul 23, 2003	37.01	37.01	36.36	36.60	3,716,155	-0.41(-1.09%)
Jul 22, 2003	37.88	37.92	36.46	37.01	4,530,630	-0.63(-1.69%)
Jul 21, 2003	37.53	38.14	37.41	37.64	3,410,171	+0.21(+0.57%)
Jul 18, 2003	37.38	37.85	36.23	37.43	10,125,338	+0.57(+1.53%)
Jul 17, 2003	38.60	39.06	34.02	36.86	26,432,756	-5.43(-12.83%)
Jul 16, 2003	41.51	42.50	40.86	42.29	6,302,565	+1.98(+4.91%)
Jul 15, 2003	42.12	42.34	40.08	40.31	5,985,984	-1.76(-4.18%)
Jul 14, 2003	40.40	42.73	40.32	42.07	7,459,783	+2.51(+6.34%)
Jul 11, 2003	38.76	39.64	38.30	39.56	2,983,311	+0.79(+2.03%)
Jul 10, 2003	39.57	39.58	38.41	38.77	3,134,406	-0.80(-2.03%)
Jul 09, 2003	39.75	39.94	39.24	39.57	2,387,041	-0.21(-0.54%)
Jul 08, 2003	39.10	39.90	39.10	39.79	3,411,218	+0.70(+1.80%)
Jul 07, 2003	38.26	39.35	38.22	39.08	3,935,276	+1.44(+3.82%)
Jul 03, 2003	37.66	38.11	37.01	37.65	1,776,512	-0.01(-0.02%)
Jul 02, 2003	37.43	38.16	36.88	37.66	3,855,608	+0.22(+0.59%)