Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	42.76	43.37	42.68	43.37	1,392,697	+0.41(+0.96%)
Aug 28, 2003	42.55	43.04	41.77	42.95	1,814,693	+0.43(+1.01%)
Aug 27, 2003	42.83	43.11	42.35	42.52	2,161,698	-0.31(-0.72%)
Aug 26, 2003	42.48	42.96	41.99	42.83	2,521,386	+0.38(+0.90%)
Aug 25, 2003	41.95	42.57	41.58	42.45	2,752,147	+0.50(+1.18%)
Aug 22, 2003	42.39	42.47	41.83	41.95	2,812,116	+0.21(+0.51%)
Aug 21, 2003	41.66	42.14	41.29	41.74	2,380,761	+0.20(+0.49%)
Aug 20, 2003	41.21	41.90	40.91	41.54	2,774,066	+0.37(+0.89%)
Aug 19, 2003	41.08	41.27	40.48	41.17	1,915,544	+0.41(+1.00%)
Aug 18, 2003	40.58	41.00	40.14	40.77	2,416,472	+0.36(+0.88%)
Aug 15, 2003	40.21	40.47	39.65	40.41	1,013,307	-0.10(-0.24%)
Aug 14, 2003	40.23	40.92	40.14	40.51	1,807,797	+0.05(+0.12%)
Aug 13, 2003	41.01	41.01	40.21	40.46	2,851,274	-0.54(-1.33%)
Aug 12, 2003	41.17	41.82	40.77	41.00	10,864,026	+1.95(+4.99%)
Aug 11, 2003	38.83	39.61	38.83	39.05	3,081,666	+0.23(+0.59%)
Aug 08, 2003	38.17	39.00	38.17	38.83	2,416,472	+0.82(+2.16%)
Aug 07, 2003	37.79	38.07	37.19	38.01	3,114,298	+0.22(+0.58%)
Aug 06, 2003	37.58	38.31	37.10	37.79	3,810,154	+0.52(+1.39%)
Aug 05, 2003	38.17	38.57	37.20	37.27	3,259,232	-1.06(-2.76%)
Aug 04, 2003	38.38	38.78	36.99	38.32	3,613,009	-0.05(-0.13%)
Aug 01, 2003	38.50	39.13	38.27	38.37	2,699,813	-0.54(-1.38%)
Jul 31, 2003	39.31	39.89	38.80	38.91	3,115,160	+0.24(+0.61%)
Jul 30, 2003	39.26	39.52	38.31	38.67	3,257,262	-0.58(-1.47%)
Jul 29, 2003	40.04	40.13	39.06	39.25	3,146,314	-0.79(-1.97%)
Jul 28, 2003	40.45	40.48	39.87	40.04	2,581,600	-0.41(-1.02%)
Jul 25, 2003	38.98	40.52	38.98	40.45	3,686,400	+1.47(+3.77%)
Jul 24, 2003	39.06	39.78	38.81	38.98	2,954,095	+0.10(+0.25%)
Jul 23, 2003	39.31	39.31	38.63	38.88	3,497,998	-0.43(-1.09%)
Jul 22, 2003	40.25	40.28	38.74	39.31	4,264,659	-0.67(-1.69%)
Jul 21, 2003	39.87	40.52	39.74	39.99	3,209,977	+0.23(+0.57%)
Jul 18, 2003	39.71	40.21	38.49	39.76	9,530,928	+0.60(+1.53%)
Jul 17, 2003	41.01	41.50	36.15	39.16	24,881,016	-5.77(-12.83%)
Jul 16, 2003	44.10	45.15	43.41	44.92	5,932,571	+2.10(+4.91%)
Jul 15, 2003	44.75	44.98	42.58	42.82	5,634,576	-1.87(-4.18%)
Jul 14, 2003	42.92	45.40	42.84	44.69	7,021,855	+2.66(+6.34%)
Jul 11, 2003	41.17	42.11	40.69	42.03	2,808,175	+0.84(+2.03%)
Jul 10, 2003	42.04	42.05	40.81	41.19	2,950,401	-0.85(-2.03%)
Jul 09, 2003	42.23	42.43	41.68	42.04	2,246,910	-0.23(-0.54%)
Jul 08, 2003	41.54	42.39	41.54	42.27	3,210,962	+0.75(+1.80%)
Jul 07, 2003	40.65	41.81	40.60	41.52	3,704,255	+1.53(+3.82%)
Jul 03, 2003	40.00	40.48	39.31	40.00	1,672,222	-0.01(-0.02%)
Jul 02, 2003	39.77	40.54	39.18	40.00	3,629,264	+0.24(+0.59%)
Jul 01, 2003	39.94	39.94	38.45	39.77	3,979,100	-0.17(-0.43%)
Jun 30, 2003	40.00	40.28	39.63	39.94	2,454,029	+0.24(+0.61%)
Jun 27, 2003	40.57	40.85	39.57	39.70	2,930,206	-0.87(-2.14%)
Jun 26, 2003	39.55	40.68	39.43	40.56	3,070,461	+1.06(+2.67%)
Jun 25, 2003	39.91	40.73	39.22	39.51	4,005,452	-0.69(-1.72%)
Jun 24, 2003	39.57	40.49	39.31	40.20	3,558,828	+0.76(+1.91%)
Jun 23, 2003	40.31	40.36	39.13	39.44	3,647,734	-0.87(-2.16%)
Jun 20, 2003	41.46	41.80	40.18	40.31	5,524,736	-0.92(-2.23%)
Jun 19, 2003	42.19	42.63	40.95	41.23	3,189,289	-0.88(-2.08%)
Jun 18, 2003	42.55	42.58	41.50	42.11	3,232,511	-0.45(-1.05%)
Jun 17, 2003	43.44	43.44	42.19	42.55	3,960,999	-0.89(-2.04%)
Jun 16, 2003	43.12	43.65	42.96	43.44	2,824,922	+0.45(+1.06%)
Jun 13, 2003	43.49	43.50	42.42	42.98	4,164,547	-0.65(-1.49%)
Jun 12, 2003	43.33	44.14	42.31	43.63	5,389,407	+0.45(+1.03%)
Jun 11, 2003	41.01	43.23	40.86	43.19	4,239,785	+2.03(+4.93%)
Jun 10, 2003	41.13	41.62	40.20	41.16	4,844,642	+0.51(+1.26%)
Jun 09, 2003	42.07	42.30	40.34	40.65	5,273,410	-2.11(-4.94%)
Jun 06, 2003	43.57	44.66	42.55	42.76	6,091,420	-0.41(-0.96%)
Jun 05, 2003	41.54	43.39	41.54	43.17	5,831,351	+0.96(+2.27%)
Jun 04, 2003	40.65	42.31	40.41	42.21	5,751,927	+1.66(+4.08%)
Jun 03, 2003	41.43	42.29	40.24	40.56	8,524,639	-1.27(-3.05%)