Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)