Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.54	39.11	38.04	38.15	3,177,289	+0.23(+0.61%)
Jul 30, 2003	38.49	38.74	37.56	37.92	3,322,225	-0.57(-1.47%)
Jul 29, 2003	39.25	39.35	38.30	38.48	3,209,065	-0.77(-1.97%)
Jul 28, 2003	39.66	39.69	39.09	39.25	2,633,088	-0.41(-1.02%)
Jul 25, 2003	38.22	39.73	38.22	39.66	3,759,922	+1.44(+3.77%)
Jul 24, 2003	38.30	39.01	38.05	38.22	3,013,012	+0.10(+0.25%)
Jul 23, 2003	38.54	38.54	37.88	38.12	3,567,763	-0.42(-1.09%)
Jul 22, 2003	39.46	39.49	37.98	38.54	4,349,714	-0.66(-1.69%)
Jul 21, 2003	39.09	39.72	38.97	39.21	3,273,997	+0.22(+0.57%)
Jul 18, 2003	38.93	39.43	37.73	38.98	9,721,014	+0.59(+1.53%)
Jul 17, 2003	40.21	40.69	35.44	38.39	25,377,248	-5.65(-12.83%)
Jul 16, 2003	43.23	44.27	42.56	44.05	6,050,892	+2.06(+4.91%)
Jul 15, 2003	43.87	44.10	41.75	41.98	5,746,953	-1.83(-4.18%)
Jul 14, 2003	42.08	44.51	42.00	43.82	7,161,901	+2.61(+6.34%)
Jul 11, 2003	40.37	41.28	39.89	41.20	2,864,182	+0.82(+2.03%)
Jul 10, 2003	41.22	41.23	40.01	40.38	3,009,244	-0.84(-2.03%)
Jul 09, 2003	41.40	41.60	40.87	41.22	2,291,722	-0.22(-0.54%)
Jul 08, 2003	40.73	41.56	40.73	41.44	3,275,002	+0.73(+1.80%)
Jul 07, 2003	39.85	40.99	39.81	40.71	3,778,133	+1.50(+3.82%)
Jul 03, 2003	39.22	39.69	38.54	39.21	1,705,573	-0.01(-0.02%)
Jul 02, 2003	38.99	39.75	38.42	39.22	3,701,646	+0.23(+0.59%)
Jul 01, 2003	39.16	39.16	37.70	38.99	4,058,460	-0.17(-0.43%)
Jun 30, 2003	39.21	39.49	38.86	39.16	2,502,972	+0.24(+0.61%)
Jun 27, 2003	39.78	40.05	38.79	38.92	2,988,646	-0.85(-2.14%)
Jun 26, 2003	38.78	39.88	38.66	39.77	3,131,698	+1.04(+2.67%)
Jun 25, 2003	39.13	39.93	38.46	38.74	4,085,338	-0.68(-1.72%)
Jun 24, 2003	38.80	39.70	38.54	39.41	3,629,806	+0.74(+1.91%)
Jun 23, 2003	39.52	39.57	38.36	38.67	3,720,486	-0.85(-2.16%)
Jun 20, 2003	40.65	40.98	39.40	39.52	5,634,923	-0.90(-2.23%)
Jun 19, 2003	41.36	41.79	40.15	40.42	3,252,897	-0.86(-2.08%)
Jun 18, 2003	41.72	41.75	40.69	41.28	3,296,981	-0.44(-1.05%)
Jun 17, 2003	42.59	42.59	41.36	41.72	4,039,998	-0.87(-2.04%)
Jun 16, 2003	42.28	42.80	42.12	42.59	2,881,263	+0.45(+1.06%)
Jun 13, 2003	42.64	42.65	41.59	42.14	4,247,606	-0.64(-1.49%)
Jun 12, 2003	42.48	43.27	41.48	42.78	5,496,894	+0.44(+1.03%)
Jun 11, 2003	40.21	42.38	40.07	42.34	4,324,344	+1.99(+4.93%)
Jun 10, 2003	40.33	40.81	39.41	40.35	4,941,264	+0.50(+1.26%)
Jun 09, 2003	41.24	41.47	39.56	39.85	5,378,584	-2.07(-4.94%)
Jun 06, 2003	42.72	43.78	41.72	41.92	6,212,908	-0.41(-0.96%)
Jun 05, 2003	40.73	42.54	40.73	42.33	5,947,653	+0.94(+2.27%)
Jun 04, 2003	39.85	41.48	39.62	41.39	5,866,644	+1.62(+4.08%)
Jun 03, 2003	40.62	41.46	39.45	39.76	8,694,656	-1.25(-3.05%)
Jun 02, 2003	39.01	41.25	38.42	41.01	9,912,420	+2.66(+6.93%)
May 30, 2003	37.72	38.43	37.44	38.35	3,856,756	+0.63(+1.67%)
May 29, 2003	39.10	39.45	37.36	37.72	6,455,431	-1.36(-3.48%)
May 28, 2003	37.37	39.19	37.37	39.09	7,475,259	+1.72(+4.60%)
May 27, 2003	35.79	37.62	35.35	37.37	6,012,334	+1.58(+4.40%)
May 23, 2003	35.61	35.90	35.27	35.79	3,610,967	+0.18(+0.51%)
May 22, 2003	35.11	35.84	34.87	35.61	5,825,324	+0.36(+1.02%)
May 21, 2003	34.11	35.26	33.61	35.25	5,586,318	+1.15(+3.36%)
May 20, 2003	34.06	34.87	33.74	34.10	4,404,850	+0.05(+0.14%)
May 19, 2003	35.24	35.31	33.76	34.05	5,346,809	-1.65(-4.62%)
May 16, 2003	35.37	35.99	35.19	35.70	6,032,178	+0.00(+0.00%)
May 15, 2003	36.63	37.03	35.65	35.70	8,161,130	-0.40(-1.10%)
May 14, 2003	37.50	38.19	36.00	36.10	10,890,048	-1.32(-3.53%)
May 13, 2003	36.59	38.27	36.58	37.42	5,654,390	+0.28(+0.75%)
May 12, 2003	36.41	37.33	35.83	37.14	8,783,326	+1.39(+3.87%)
May 09, 2003	36.04	36.15	34.37	35.76	8,532,639	+0.10(+0.29%)
May 08, 2003	36.23	37.09	35.47	35.65	7,024,500	-1.42(-3.82%)
May 07, 2003	36.64	37.58	36.20	37.07	8,552,734	-0.03(-0.09%)
May 06, 2003	35.34	37.31	35.31	37.10	12,348,954	+1.74(+4.91%)
May 05, 2003	34.44	35.66	34.44	35.37	7,686,760	+1.29(+3.79%)
May 02, 2003	33.00	34.16	33.00	34.08	4,960,606	+1.09(+3.31%)