Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	37.64	37.91	37.30	37.59	2,607,412	+0.23(+0.61%)
Jun 27, 2003	38.19	38.45	37.24	37.36	3,113,351	-0.82(-2.14%)
Jun 26, 2003	37.22	38.28	37.11	38.18	3,262,372	+0.99(+2.67%)
Jun 25, 2003	37.57	38.33	36.92	37.18	4,255,803	-0.65(-1.72%)
Jun 24, 2003	37.25	38.11	36.99	37.83	3,781,264	+0.71(+1.91%)
Jun 23, 2003	37.94	37.99	36.83	37.12	3,875,727	-0.82(-2.16%)
Jun 20, 2003	39.02	39.34	37.82	37.94	5,870,046	-0.86(-2.23%)
Jun 19, 2003	39.71	40.12	38.54	38.80	3,388,628	-0.83(-2.08%)
Jun 18, 2003	40.05	40.07	39.06	39.63	3,434,551	-0.42(-1.05%)
Jun 17, 2003	40.88	40.88	39.71	40.05	4,208,571	-0.83(-2.04%)
Jun 16, 2003	40.59	41.08	40.43	40.88	3,001,487	+0.43(+1.06%)
Jun 13, 2003	40.93	40.94	39.93	40.46	4,424,842	-0.61(-1.49%)
Jun 12, 2003	40.78	41.54	39.82	41.07	5,726,258	+0.42(+1.03%)
Jun 11, 2003	38.60	40.68	38.46	40.65	4,504,782	+1.91(+4.93%)
Jun 10, 2003	38.71	39.17	37.83	38.74	5,147,444	+0.48(+1.26%)
Jun 09, 2003	39.59	39.81	37.97	38.25	5,603,011	-1.99(-4.94%)
Jun 06, 2003	41.01	42.03	40.05	40.24	6,472,149	-0.39(-0.96%)
Jun 05, 2003	39.09	40.84	39.09	40.63	6,195,825	+0.90(+2.27%)
Jun 04, 2003	38.25	39.82	38.03	39.73	6,111,437	+1.56(+4.08%)
Jun 03, 2003	39.00	39.80	37.87	38.17	9,057,450	-1.20(-3.05%)