Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	36.99	37.54	36.52	36.62	3,309,865	+0.22(+0.61%)
Jul 30, 2003	36.95	37.19	36.05	36.40	3,460,849	-0.54(-1.47%)
Jul 29, 2003	37.68	37.77	36.76	36.94	3,342,966	-0.74(-1.97%)
Jul 28, 2003	38.07	38.10	37.53	37.68	2,742,957	-0.39(-1.02%)
Jul 25, 2003	36.69	38.14	36.69	38.07	3,916,809	+1.38(+3.77%)
Jul 24, 2003	36.76	37.44	36.53	36.69	3,138,733	+0.09(+0.25%)
Jul 23, 2003	37.00	37.00	36.36	36.60	3,716,631	-0.41(-1.09%)
Jul 22, 2003	37.88	37.91	36.46	37.00	4,531,211	-0.63(-1.69%)
Jul 21, 2003	37.53	38.13	37.41	37.64	3,410,608	+0.21(+0.57%)
Jul 18, 2003	37.38	37.85	36.22	37.42	10,126,634	+0.57(+1.53%)
Jul 17, 2003	38.60	39.06	34.02	36.86	26,436,140	-5.43(-12.83%)
Jul 16, 2003	41.50	42.50	40.85	42.28	6,303,372	+1.98(+4.91%)
Jul 15, 2003	42.11	42.34	40.07	40.30	5,986,751	-1.76(-4.18%)
Jul 14, 2003	40.39	42.73	40.32	42.06	7,460,739	+2.51(+6.34%)
Jul 11, 2003	38.75	39.63	38.29	39.55	2,983,693	+0.79(+2.03%)
Jul 10, 2003	39.57	39.58	38.41	38.77	3,134,808	-0.80(-2.03%)
Jul 09, 2003	39.74	39.94	39.23	39.57	2,387,347	-0.21(-0.54%)
Jul 08, 2003	39.09	39.90	39.09	39.78	3,411,655	+0.70(+1.80%)
Jul 07, 2003	38.25	39.35	38.22	39.08	3,935,780	+1.44(+3.82%)
Jul 03, 2003	37.65	38.10	37.00	37.64	1,776,740	-0.01(-0.02%)
Jul 02, 2003	37.43	38.15	36.88	37.65	3,856,102	+0.22(+0.59%)