Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.21	36.89	35.94	36.82	4,017,683	+0.60(+1.67%)
May 29, 2003	37.54	37.87	35.86	36.21	6,724,791	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.52	7,787,172	+1.65(+4.60%)
May 27, 2003	34.36	36.11	33.94	35.87	6,263,205	+1.51(+4.41%)
May 23, 2003	34.18	34.46	33.86	34.36	3,761,639	+0.18(+0.51%)
May 22, 2003	33.71	34.40	33.48	34.18	6,068,392	+0.34(+1.02%)
May 21, 2003	32.74	33.84	32.26	33.84	5,819,413	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.38	32.74	4,588,647	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,910	-1.58(-4.62%)
May 16, 2003	33.95	34.55	33.78	34.27	6,283,877	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.27	8,501,663	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.56	34.65	11,344,447	-1.27(-3.53%)
May 13, 2003	35.12	36.74	35.11	35.92	5,890,325	+0.27(+0.75%)
May 12, 2003	34.95	35.83	34.39	35.66	9,149,819	+1.33(+3.87%)
May 09, 2003	34.60	34.70	33.00	34.33	8,888,673	+0.10(+0.29%)
May 08, 2003	34.78	35.60	34.05	34.23	7,317,605	-1.36(-3.82%)
May 07, 2003	35.17	36.08	34.75	35.59	8,909,606	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,864,227	+1.67(+4.91%)
May 05, 2003	33.06	34.23	33.06	33.95	8,007,498	+1.24(+3.79%)
May 02, 2003	31.67	32.79	31.67	32.71	5,167,592	+1.05(+3.31%)
May 01, 2003	32.00	32.07	30.80	31.67	4,997,768	-0.34(-1.05%)
Apr 30, 2003	30.95	32.54	30.47	32.00	9,896,364	+1.35(+4.41%)
Apr 29, 2003	29.85	30.76	29.85	30.65	4,405,478	+0.94(+3.16%)
Apr 28, 2003	28.93	30.00	28.81	29.71	2,983,955	+0.90(+3.13%)
Apr 25, 2003	29.01	29.11	28.51	28.81	4,062,167	-0.54(-1.82%)
Apr 24, 2003	29.86	30.30	29.03	29.34	5,937,557	-0.52(-1.74%)
Apr 23, 2003	29.93	30.25	29.27	29.86	6,660,551	+0.68(+2.33%)
Apr 22, 2003	27.59	29.18	27.16	29.18	11,826,182	+0.68(+2.39%)
Apr 21, 2003	28.72	29.04	28.36	28.50	4,692,923	-0.10(-0.35%)
Apr 17, 2003	28.04	29.40	28.04	28.60	4,418,692	+0.56(+1.99%)
Apr 16, 2003	28.62	29.04	27.84	28.04	4,656,158	-0.61(-2.13%)
Apr 15, 2003	26.94	28.85	26.90	28.65	8,336,941	+1.78(+6.63%)
Apr 14, 2003	26.22	26.90	25.91	26.87	3,176,937	+0.80(+3.08%)
Apr 11, 2003	26.67	26.74	25.92	26.07	3,720,687	-0.19(-0.73%)
Apr 10, 2003	25.30	26.37	25.27	26.26	5,463,803	+1.39(+5.59%)
Apr 09, 2003	25.53	25.87	24.86	24.87	2,891,978	-0.59(-2.31%)
Apr 08, 2003	25.75	25.91	25.22	25.46	2,907,155	-0.29(-1.13%)
Apr 07, 2003	26.71	26.85	25.73	25.75	5,890,587	+0.04(+0.15%)
Apr 04, 2003	25.40	26.00	25.32	25.71	2,693,501	+0.31(+1.23%)
Apr 03, 2003	25.44	25.91	25.30	25.40	3,165,162	+0.19(+0.76%)
Apr 02, 2003	24.23	25.49	24.23	25.21	4,573,732	+1.23(+5.13%)
Apr 01, 2003	23.01	24.09	22.97	23.98	3,693,343	+1.04(+4.53%)
Mar 31, 2003	23.04	23.66	22.75	22.94	4,141,453	-0.89(-3.75%)
Mar 28, 2003	23.78	24.38	23.08	23.83	2,011,720	-0.18(-0.73%)
Mar 27, 2003	24.51	24.51	23.51	24.01	4,312,585	-0.50(-2.03%)
Mar 26, 2003	24.10	25.18	24.10	24.50	3,574,021	+0.44(+1.84%)
Mar 25, 2003	23.71	24.45	23.69	24.06	2,674,268	+0.17(+0.70%)
Mar 24, 2003	24.23	24.54	23.56	23.89	4,104,426	-1.02(-4.11%)
Mar 21, 2003	24.27	25.08	24.08	24.92	5,139,332	+1.09(+4.55%)
Mar 20, 2003	23.94	24.34	23.01	23.83	5,314,389	-0.17(-0.70%)
Mar 19, 2003	23.27	24.18	23.19	24.00	6,555,229	+0.82(+3.53%)
Mar 18, 2003	23.05	23.45	22.75	23.18	5,007,450	+0.28(+1.23%)
Mar 17, 2003	21.59	23.02	21.10	22.90	6,481,700	+1.31(+6.05%)
Mar 14, 2003	21.78	21.82	21.06	21.59	5,247,009	-0.04(-0.18%)
Mar 13, 2003	21.12	21.84	20.73	21.63	5,894,250	+1.55(+7.73%)
Mar 12, 2003	19.41	20.09	19.36	20.08	5,752,948	+0.68(+3.51%)
Mar 11, 2003	20.56	20.82	19.04	19.40	8,748,025	-1.27(-6.14%)
Mar 10, 2003	20.90	21.48	20.51	20.67	4,950,537	-0.34(-1.60%)
Mar 07, 2003	20.67	21.23	19.87	21.00	4,608,142	+0.43(+2.08%)
Mar 06, 2003	21.19	21.25	20.58	20.58	3,836,869	-0.60(-2.85%)
Mar 05, 2003	21.06	21.36	20.83	21.18	4,738,584	+0.26(+1.24%)
Mar 04, 2003	21.60	21.60	20.75	20.92	9,336,652	-0.67(-3.12%)