Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	40.25	40.82	40.18	40.82	1,479,555	+0.39(+0.96%)
Aug 28, 2003	40.05	40.51	39.32	40.43	1,927,869	+0.41(+1.01%)
Aug 27, 2003	40.32	40.58	39.86	40.02	2,296,515	-0.29(-0.72%)
Aug 26, 2003	39.99	40.44	39.52	40.32	2,678,635	+0.36(+0.90%)
Aug 25, 2003	39.49	40.07	39.14	39.96	2,923,789	+0.47(+1.18%)
Aug 22, 2003	39.90	39.98	39.38	39.49	2,987,497	+0.20(+0.51%)
Aug 21, 2003	39.21	39.67	38.87	39.29	2,529,241	+0.19(+0.49%)
Aug 20, 2003	38.79	39.44	38.51	39.10	2,947,075	+0.34(+0.89%)
Aug 19, 2003	38.66	38.85	38.11	38.76	2,035,009	+0.38(+1.00%)
Aug 18, 2003	38.20	38.60	37.79	38.37	2,567,178	+0.34(+0.88%)
Aug 15, 2003	37.85	38.10	37.33	38.04	1,076,503	-0.09(-0.24%)
Aug 14, 2003	37.87	38.52	37.79	38.13	1,920,543	+0.05(+0.12%)
Aug 13, 2003	38.60	38.60	37.85	38.08	3,029,098	-0.51(-1.33%)
Aug 12, 2003	38.76	39.37	38.37	38.60	11,541,577	+1.83(+4.99%)
Aug 11, 2003	36.55	37.29	36.55	36.76	3,273,859	+0.21(+0.59%)
Aug 08, 2003	35.93	36.72	35.93	36.55	2,567,178	+0.77(+2.16%)
Aug 07, 2003	35.57	35.84	35.01	35.77	3,308,526	+0.21(+0.58%)
Aug 06, 2003	35.38	36.06	34.92	35.57	4,047,780	+0.49(+1.39%)
Aug 05, 2003	35.93	36.31	35.02	35.08	3,462,499	-0.99(-2.75%)
Aug 04, 2003	36.13	36.50	34.82	36.07	3,838,340	-0.05(-0.13%)