Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.22	36.89	35.94	36.82	4,017,168	+0.60(+1.67%)
May 29, 2003	37.54	37.88	35.87	36.22	6,723,930	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.53	7,786,175	+1.65(+4.60%)
May 27, 2003	34.36	36.12	33.94	35.87	6,262,403	+1.51(+4.41%)
May 23, 2003	34.18	34.47	33.86	34.36	3,761,157	+0.18(+0.51%)
May 22, 2003	33.71	34.41	33.48	34.18	6,067,615	+0.34(+1.02%)
May 21, 2003	32.75	33.85	32.27	33.84	5,818,668	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.39	32.74	4,588,060	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,197	-1.58(-4.62%)
May 16, 2003	33.96	34.55	33.79	34.28	6,283,073	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.28	8,500,574	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.57	34.66	11,342,994	-1.27(-3.53%)
May 13, 2003	35.13	36.75	35.12	35.93	5,889,571	+0.27(+0.75%)
May 12, 2003	34.96	35.84	34.40	35.66	9,148,648	+1.33(+3.87%)
May 09, 2003	34.61	34.70	33.00	34.33	8,887,535	+0.10(+0.29%)
May 08, 2003	34.78	35.61	34.05	34.23	7,316,668	-1.36(-3.82%)
May 07, 2003	35.18	36.08	34.75	35.59	8,908,466	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,862,580	+1.67(+4.91%)
May 05, 2003	33.07	34.24	33.07	33.96	8,006,473	+1.24(+3.79%)
May 02, 2003	31.68	32.79	31.68	32.72	5,166,931	+1.05(+3.31%)
May 01, 2003	32.01	32.08	30.81	31.67	4,997,129	-0.34(-1.05%)
Apr 30, 2003	30.96	32.54	30.48	32.01	9,895,097	+1.35(+4.41%)
Apr 29, 2003	29.85	30.77	29.85	30.65	4,404,914	+0.94(+3.16%)
Apr 28, 2003	28.93	30.00	28.81	29.71	2,983,573	+0.90(+3.13%)
Apr 25, 2003	29.01	29.11	28.51	28.81	4,061,647	-0.54(-1.82%)
Apr 24, 2003	29.87	30.30	29.03	29.35	5,936,797	-0.52(-1.74%)
Apr 23, 2003	29.93	30.26	29.27	29.87	6,659,699	+0.68(+2.33%)
Apr 22, 2003	27.60	29.19	27.17	29.19	11,824,667	+0.68(+2.39%)
Apr 21, 2003	28.73	29.04	28.37	28.51	4,692,322	-0.10(-0.35%)
Apr 17, 2003	28.05	29.40	28.05	28.60	4,418,127	+0.56(+1.99%)
Apr 16, 2003	28.62	29.05	27.85	28.05	4,655,562	-0.61(-2.13%)
Apr 15, 2003	26.95	28.86	26.91	28.66	8,335,874	+1.78(+6.63%)
Apr 14, 2003	26.23	26.91	25.91	26.88	3,176,530	+0.80(+3.08%)
Apr 11, 2003	26.68	26.75	25.92	26.07	3,720,211	-0.19(-0.73%)
Apr 10, 2003	25.30	26.37	25.27	26.27	5,463,103	+1.39(+5.59%)
Apr 09, 2003	25.53	25.88	24.87	24.87	2,891,608	-0.59(-2.31%)
Apr 08, 2003	25.75	25.91	25.23	25.46	2,906,783	-0.29(-1.13%)
Apr 07, 2003	26.72	26.85	25.74	25.75	5,889,833	+0.04(+0.15%)
Apr 04, 2003	25.40	26.01	25.33	25.72	2,693,156	+0.31(+1.23%)
Apr 03, 2003	25.45	25.91	25.30	25.40	3,164,756	+0.19(+0.76%)
Apr 02, 2003	24.23	25.49	24.23	25.21	4,573,146	+1.23(+5.13%)
Apr 01, 2003	23.01	24.09	22.97	23.98	3,692,870	+1.04(+4.53%)
Mar 31, 2003	23.04	23.66	22.76	22.94	4,140,923	-0.89(-3.75%)
Mar 28, 2003	23.78	24.39	23.09	23.83	2,011,462	-0.18(-0.73%)
Mar 27, 2003	24.51	24.51	23.51	24.01	4,312,033	-0.50(-2.03%)
Mar 26, 2003	24.10	25.19	24.10	24.51	3,573,564	+0.44(+1.84%)
Mar 25, 2003	23.71	24.45	23.70	24.06	2,673,926	+0.17(+0.70%)
Mar 24, 2003	24.23	24.55	23.56	23.90	4,103,901	-1.02(-4.11%)
Mar 21, 2003	24.27	25.08	24.08	24.92	5,138,674	+1.09(+4.55%)
Mar 20, 2003	23.94	24.35	23.02	23.83	5,313,709	-0.17(-0.70%)
Mar 19, 2003	23.28	24.19	23.19	24.00	6,554,390	+0.82(+3.53%)
Mar 18, 2003	23.05	23.45	22.76	23.18	5,006,809	+0.28(+1.23%)
Mar 17, 2003	21.59	23.02	21.10	22.90	6,480,870	+1.31(+6.05%)
Mar 14, 2003	21.79	21.82	21.06	21.59	5,246,337	-0.04(-0.18%)
Mar 13, 2003	21.12	21.84	20.73	21.63	5,893,496	+1.55(+7.73%)
Mar 12, 2003	19.41	20.10	19.36	20.08	5,752,212	+0.68(+3.51%)
Mar 11, 2003	20.56	20.82	19.04	19.40	8,746,905	-1.27(-6.14%)
Mar 10, 2003	20.91	21.48	20.52	20.67	4,949,903	-0.34(-1.60%)
Mar 07, 2003	20.68	21.23	19.87	21.01	4,607,552	+0.43(+2.08%)
Mar 06, 2003	21.19	21.25	20.58	20.58	3,836,378	-0.60(-2.85%)
Mar 05, 2003	21.06	21.37	20.83	21.18	4,737,977	+0.26(+1.24%)
Mar 04, 2003	21.60	21.60	20.75	20.92	9,335,457	-0.67(-3.12%)