Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.73	38.43	37.44	38.36	3,856,262	+0.63(+1.67%)
May 29, 2003	39.11	39.46	37.36	37.73	6,454,605	-1.36(-3.48%)
May 28, 2003	37.37	39.19	37.37	39.09	7,474,302	+1.72(+4.60%)
May 27, 2003	35.79	37.63	35.36	37.37	6,011,565	+1.58(+4.40%)
May 23, 2003	35.61	35.91	35.28	35.79	3,610,505	+0.18(+0.51%)
May 22, 2003	35.12	35.84	34.88	35.61	5,824,578	+0.36(+1.02%)
May 21, 2003	34.11	35.26	33.61	35.25	5,585,603	+1.15(+3.36%)
May 20, 2003	34.07	34.87	33.74	34.11	4,404,286	+0.05(+0.14%)
May 19, 2003	35.24	35.32	33.76	34.06	5,346,124	-1.65(-4.62%)
May 16, 2003	35.37	35.99	35.20	35.71	6,031,406	+0.00(+0.00%)
May 15, 2003	36.63	37.04	35.66	35.71	8,160,086	-0.40(-1.10%)
May 14, 2003	37.51	38.19	36.01	36.10	10,888,654	-1.32(-3.53%)
May 13, 2003	36.59	38.28	36.58	37.43	5,653,666	+0.28(+0.75%)
May 12, 2003	36.42	37.33	35.83	37.15	8,782,202	+1.39(+3.87%)
May 09, 2003	36.05	36.15	34.38	35.76	8,531,547	+0.10(+0.29%)
May 08, 2003	36.23	37.09	35.48	35.66	7,023,601	-1.42(-3.82%)
May 07, 2003	36.65	37.59	36.20	37.08	8,551,640	-0.03(-0.09%)
May 06, 2003	35.35	37.32	35.32	37.11	12,347,373	+1.74(+4.91%)
May 05, 2003	34.45	35.67	34.45	35.37	7,685,776	+1.29(+3.78%)
May 02, 2003	33.00	34.16	33.00	34.08	4,959,971	+1.09(+3.31%)
May 01, 2003	33.34	33.41	32.09	32.99	4,796,970	-0.35(-1.05%)
Apr 30, 2003	32.25	33.90	31.75	33.34	9,498,752	+1.41(+4.41%)
Apr 29, 2003	31.10	32.05	31.10	31.93	4,228,476	+0.98(+3.16%)
Apr 28, 2003	30.14	31.26	30.01	30.95	2,864,067	+0.94(+3.13%)
Apr 25, 2003	30.22	30.32	29.70	30.01	3,898,959	-0.56(-1.82%)
Apr 24, 2003	31.11	31.57	30.24	30.57	5,699,000	-0.54(-1.74%)
Apr 23, 2003	31.18	31.52	30.49	31.11	6,392,946	+0.71(+2.33%)
Apr 22, 2003	28.75	30.40	28.30	30.40	11,351,034	+0.71(+2.39%)
Apr 21, 2003	29.93	30.25	29.55	29.69	4,504,372	-0.10(-0.35%)
Apr 17, 2003	29.22	30.63	29.22	29.80	4,241,160	+0.58(+1.99%)
Apr 16, 2003	29.81	30.26	29.01	29.22	4,469,085	-0.64(-2.13%)
Apr 15, 2003	28.07	30.06	28.03	29.85	8,001,983	+1.86(+6.63%)
Apr 14, 2003	27.32	28.03	27.00	28.00	3,049,295	+0.84(+3.08%)
Apr 11, 2003	27.79	27.86	27.00	27.16	3,571,199	-0.20(-0.73%)
Apr 10, 2003	26.36	27.47	26.33	27.36	5,244,280	+1.45(+5.59%)
Apr 09, 2003	26.60	26.96	25.90	25.91	2,775,785	-0.61(-2.31%)
Apr 08, 2003	26.83	27.00	26.28	26.53	2,790,352	-0.30(-1.13%)
Apr 07, 2003	27.83	27.97	26.81	26.83	5,653,917	+0.04(+0.15%)
Apr 04, 2003	26.46	27.09	26.38	26.79	2,585,283	+0.33(+1.23%)
Apr 03, 2003	26.51	27.00	26.36	26.46	3,037,993	+0.20(+0.76%)
Apr 02, 2003	25.24	26.56	25.24	26.26	4,389,970	+1.28(+5.13%)
Apr 01, 2003	23.97	25.10	23.93	24.98	3,544,953	+1.08(+4.53%)
Mar 31, 2003	24.00	24.65	23.71	23.90	3,975,059	-0.93(-3.75%)
Mar 28, 2003	24.77	25.40	24.05	24.83	1,930,893	-0.18(-0.73%)
Mar 27, 2003	25.54	25.54	24.49	25.01	4,139,316	-0.52(-2.03%)
Mar 26, 2003	25.11	26.24	25.11	25.53	3,430,425	+0.46(+1.84%)
Mar 25, 2003	24.70	25.47	24.69	25.07	2,566,823	+0.18(+0.70%)
Mar 24, 2003	25.24	25.57	24.54	24.89	3,939,520	-1.07(-4.11%)
Mar 21, 2003	25.28	26.13	25.08	25.96	4,932,846	+1.13(+4.55%)
Mar 20, 2003	24.94	25.36	23.98	24.83	5,100,870	-0.18(-0.70%)
Mar 19, 2003	24.25	25.20	24.16	25.00	6,291,856	+0.85(+3.53%)
Mar 18, 2003	24.02	24.43	23.71	24.15	4,806,263	+0.29(+1.23%)
Mar 17, 2003	22.50	23.98	21.98	23.86	6,221,280	+1.36(+6.05%)
Mar 14, 2003	22.70	22.73	21.94	22.50	5,036,197	-0.04(-0.18%)
Mar 13, 2003	22.00	22.75	21.60	22.54	5,657,433	+1.62(+7.73%)
Mar 12, 2003	20.22	20.94	20.17	20.92	5,521,809	+0.71(+3.51%)
Mar 11, 2003	21.42	21.69	19.84	20.21	8,396,550	-1.32(-6.14%)
Mar 10, 2003	21.78	22.38	21.37	21.53	4,751,636	-0.35(-1.60%)
Mar 07, 2003	21.54	22.11	20.70	21.88	4,422,997	+0.45(+2.08%)
Mar 06, 2003	22.07	22.14	21.44	21.44	3,682,713	-0.63(-2.85%)
Mar 05, 2003	21.94	22.26	21.70	22.07	4,548,199	+0.27(+1.24%)
Mar 04, 2003	22.50	22.50	21.62	21.80	8,961,528	-0.70(-3.12%)