Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	42.10	42.70	42.03	42.70	1,414,492	+0.41(+0.96%)
Aug 28, 2003	41.89	42.38	41.13	42.29	1,843,092	+0.42(+1.01%)
Aug 27, 2003	42.17	42.44	41.70	41.87	2,195,527	-0.30(-0.72%)
Aug 26, 2003	41.83	42.30	41.34	42.17	2,560,844	+0.38(+0.90%)
Aug 25, 2003	41.31	41.91	40.94	41.79	2,795,217	+0.49(+1.18%)
Aug 22, 2003	41.74	41.82	41.19	41.31	2,856,124	+0.21(+0.51%)
Aug 21, 2003	41.02	41.49	40.66	41.10	2,418,019	+0.20(+0.49%)
Aug 20, 2003	40.58	41.26	40.28	40.90	2,817,478	+0.36(+0.89%)
Aug 19, 2003	40.44	40.63	39.86	40.54	1,945,521	+0.40(+1.00%)
Aug 18, 2003	39.95	40.37	39.52	40.14	2,454,288	+0.35(+0.88%)
Aug 15, 2003	39.59	39.85	39.04	39.79	1,029,165	-0.10(-0.24%)
Aug 14, 2003	39.61	40.29	39.52	39.88	1,836,088	+0.05(+0.12%)
Aug 13, 2003	40.38	40.38	39.59	39.84	2,895,895	-0.54(-1.33%)
Aug 12, 2003	40.54	41.18	40.14	40.37	11,034,042	+1.92(+4.99%)
Aug 11, 2003	38.24	39.00	38.24	38.45	3,129,892	+0.22(+0.59%)
Aug 08, 2003	37.58	38.40	37.58	38.23	2,454,288	+0.81(+2.16%)
Aug 07, 2003	37.20	37.48	36.62	37.42	3,163,035	+0.22(+0.58%)
Aug 06, 2003	37.00	37.72	36.52	37.20	3,869,781	+0.51(+1.39%)
Aug 05, 2003	37.58	37.98	36.63	36.69	3,310,237	-1.04(-2.75%)
Aug 04, 2003	37.79	38.18	36.42	37.73	3,669,551	-0.05(-0.13%)