Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	37.46	39.60	36.88	39.38	10,324,705	+2.55(+6.93%)
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%)