Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.42	26.45	25.83	25.84	1,200,127	-0.65(-2.45%)
Nov 27, 2002	25.91	26.56	25.44	26.49	3,898,778	+1.30(+5.16%)
Nov 26, 2002	25.97	26.73	25.07	25.19	5,580,971	-0.59(-2.28%)
Nov 25, 2002	24.42	26.17	24.33	25.78	5,735,336	+1.67(+6.91%)
Nov 22, 2002	25.35	25.61	23.99	24.11	12,359,322	-1.23(-4.86%)
Nov 21, 2002	22.83	25.53	22.78	25.34	11,018,565	+2.88(+12.83%)
Nov 20, 2002	22.19	22.59	22.18	22.46	4,492,955	+0.28(+1.24%)
Nov 19, 2002	22.12	22.54	21.79	22.18	5,547,220	+0.06(+0.28%)
Nov 18, 2002	23.70	23.84	22.09	22.12	8,787,851	-1.57(-6.65%)
Nov 15, 2002	22.94	23.91	22.56	23.70	8,183,339	+0.76(+3.33%)
Nov 14, 2002	24.04	24.04	22.74	22.93	14,046,355	+1.41(+6.53%)
Nov 13, 2002	21.85	22.25	20.75	21.53	7,527,286	-0.31(-1.44%)
Nov 12, 2002	22.43	22.57	21.76	21.84	4,928,056	-0.58(-2.59%)
Nov 11, 2002	22.37	23.02	21.57	22.42	5,399,918	+0.01(+0.03%)
Nov 08, 2002	23.74	24.13	22.24	22.41	6,614,174	-1.25(-5.27%)
Nov 07, 2002	24.84	25.00	23.57	23.66	6,677,490	-1.61(-6.38%)
Nov 06, 2002	25.91	26.03	24.47	25.27	7,785,521	-0.49(-1.90%)
Nov 05, 2002	25.11	25.81	24.69	25.76	5,727,487	+0.48(+1.91%)
Nov 04, 2002	24.54	26.01	24.54	25.28	6,557,006	+1.35(+5.65%)
Nov 01, 2002	23.30	24.08	22.64	23.93	6,235,847	+0.63(+2.72%)
Oct 31, 2002	23.96	24.48	23.22	23.29	3,393,427	-0.67(-2.78%)
Oct 30, 2002	23.30	24.45	22.99	23.96	4,485,498	+0.81(+3.50%)
Oct 29, 2002	23.33	23.51	22.26	23.15	5,211,540	-0.47(-1.97%)
Oct 28, 2002	23.18	24.27	23.18	23.61	6,125,960	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.92	23.17	7,683,483	+1.19(+5.43%)
Oct 24, 2002	24.92	25.03	21.62	21.98	11,755,203	-2.32(-9.53%)
Oct 23, 2002	24.64	24.64	23.06	24.29	5,595,622	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.51	24.63	5,384,220	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,327,706	+1.12(+4.84%)
Oct 18, 2002	21.92	23.31	21.53	23.06	5,887,216	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.14	11,296,554	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,468,184	-5.19(-19.60%)
Oct 15, 2002	27.71	27.85	25.81	26.48	9,610,044	+1.90(+7.71%)
Oct 14, 2002	23.25	24.69	23.09	24.58	4,081,400	+1.15(+4.89%)
Oct 11, 2002	22.34	24.39	22.34	23.44	300,882	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.34	6,902,628	+2.08(+10.26%)
Oct 09, 2002	21.95	21.98	20.00	20.26	9,893,266	-2.44(-10.74%)
Oct 08, 2002	21.67	23.67	21.06	22.70	7,806,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.27	21.45	9,351,416	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,443,668	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,388,537	-0.89(-3.48%)
Oct 02, 2002	27.14	27.35	24.84	25.68	5,606,480	-2.08(-7.49%)
Oct 01, 2002	27.06	27.90	25.88	27.76	3,696,664	+1.07(+4.01%)
Sep 30, 2002	26.30	27.15	24.75	26.69	6,991,323	+0.17(+0.63%)
Sep 27, 2002	27.52	28.09	26.10	26.53	4,294,373	-1.18(-4.25%)
Sep 26, 2002	27.11	27.98	27.04	27.70	4,660,664	+0.66(+2.43%)
Sep 25, 2002	26.87	27.33	25.52	27.05	7,183,888	+0.86(+3.30%)
Sep 24, 2002	26.49	27.14	25.61	26.18	4,746,350	-0.31(-1.15%)
Sep 23, 2002	26.14	26.72	25.52	26.49	4,212,611	-0.15(-0.57%)
Sep 20, 2002	26.66	26.91	26.10	26.64	5,536,231	-0.02(-0.06%)
Sep 19, 2002	26.75	27.31	26.56	26.66	4,176,374	-0.86(-3.11%)
Sep 18, 2002	26.94	28.36	25.99	27.51	9,647,066	+0.57(+2.13%)
Sep 17, 2002	29.54	29.56	26.53	26.94	9,328,131	-2.62(-8.87%)
Sep 16, 2002	29.66	30.19	28.47	29.56	2,461,739	-0.19(-0.64%)
Sep 13, 2002	28.89	30.27	28.67	29.75	3,881,379	+0.24(+0.83%)
Sep 12, 2002	30.96	30.96	29.47	29.51	5,766,602	-1.83(-5.85%)
Sep 11, 2002	30.58	31.72	30.58	31.34	6,154,217	+1.57(+5.26%)
Sep 10, 2002	29.42	30.09	28.77	29.77	6,628,564	-0.41(-1.34%)
Sep 09, 2002	27.71	30.48	27.67	30.18	7,779,503	+2.27(+8.14%)
Sep 06, 2002	27.37	28.28	27.27	27.91	3,706,737	+1.10(+4.11%)
Sep 05, 2002	26.79	27.38	26.03	26.81	4,487,722	-0.35(-1.29%)
Sep 04, 2002	25.91	27.37	25.56	27.16	4,172,581	+1.60(+6.25%)