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%)