Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	37.59	37.59	36.20	37.43	4,227,263	-0.16(-0.43%)
Jun 30, 2003	37.65	37.92	37.30	37.59	2,607,078	+0.23(+0.61%)
Jun 27, 2003	38.19	38.45	37.24	37.36	3,112,952	-0.82(-2.14%)
Jun 26, 2003	37.23	38.29	37.11	38.18	3,261,954	+0.99(+2.67%)
Jun 25, 2003	37.57	38.34	36.92	37.19	4,255,258	-0.65(-1.72%)
Jun 24, 2003	37.25	38.11	37.00	37.84	3,780,780	+0.71(+1.91%)
Jun 23, 2003	37.95	37.99	36.83	37.13	3,875,231	-0.82(-2.16%)
Jun 20, 2003	39.02	39.34	37.82	37.95	5,869,294	-0.86(-2.23%)
Jun 19, 2003	39.71	40.12	38.54	38.81	3,388,194	-0.83(-2.08%)
Jun 18, 2003	40.06	40.08	39.06	39.64	3,434,111	-0.42(-1.05%)
Jun 17, 2003	40.89	40.89	39.71	40.06	4,208,032	-0.83(-2.04%)
Jun 16, 2003	40.59	41.09	40.44	40.89	3,001,103	+0.43(+1.06%)
Jun 13, 2003	40.93	40.94	39.93	40.46	4,424,275	-0.61(-1.49%)
Jun 12, 2003	40.78	41.55	39.83	41.07	5,725,525	+0.42(+1.03%)
Jun 11, 2003	38.60	40.69	38.47	40.65	4,504,205	+1.91(+4.93%)
Jun 10, 2003	38.72	39.18	37.84	38.74	5,146,785	+0.48(+1.26%)
Jun 09, 2003	39.60	39.82	37.98	38.26	5,602,294	-1.99(-4.94%)
Jun 06, 2003	41.01	42.04	40.06	40.25	6,471,320	-0.39(-0.96%)
Jun 05, 2003	39.10	40.84	39.10	40.64	6,195,032	+0.90(+2.27%)
Jun 04, 2003	38.26	39.83	38.04	39.73	6,110,654	+1.56(+4.08%)
Jun 03, 2003	39.00	39.80	37.88	38.18	9,056,290	-1.20(-3.05%)