Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.41	26.45	25.83	25.83	1,200,280	-0.65(-2.45%)
Nov 27, 2002	25.91	26.55	25.44	26.48	3,899,277	+1.30(+5.16%)
Nov 26, 2002	25.96	26.73	25.07	25.18	5,581,685	-0.59(-2.28%)
Nov 25, 2002	24.42	26.16	24.33	25.77	5,736,071	+1.67(+6.91%)
Nov 22, 2002	25.34	25.60	23.98	24.11	12,360,905	-1.23(-4.86%)
Nov 21, 2002	22.83	25.53	22.78	25.34	11,019,976	+2.88(+12.83%)
Nov 20, 2002	22.19	22.59	22.18	22.46	4,493,530	+0.28(+1.24%)
Nov 19, 2002	22.12	22.53	21.79	22.18	5,547,930	+0.06(+0.28%)
Nov 18, 2002	23.69	23.84	22.09	22.12	8,788,976	-1.57(-6.65%)
Nov 15, 2002	22.94	23.91	22.56	23.69	8,184,387	+0.76(+3.33%)
Nov 14, 2002	24.04	24.04	22.74	22.93	14,048,154	+1.41(+6.53%)
Nov 13, 2002	21.84	22.25	20.74	21.52	7,528,249	-0.31(-1.44%)
Nov 12, 2002	22.43	22.57	21.76	21.84	4,928,688	-0.58(-2.59%)
Nov 11, 2002	22.37	23.02	21.57	22.42	5,400,610	+0.01(+0.03%)
Nov 08, 2002	23.73	24.13	22.23	22.41	6,615,021	-1.25(-5.27%)
Nov 07, 2002	24.84	24.99	23.56	23.66	6,678,345	-1.61(-6.38%)
Nov 06, 2002	25.91	26.03	24.47	25.27	7,786,518	-0.49(-1.90%)
Nov 05, 2002	25.11	25.80	24.69	25.76	5,728,221	+0.48(+1.90%)
Nov 04, 2002	24.53	26.00	24.53	25.28	6,557,846	+1.35(+5.65%)
Nov 01, 2002	23.30	24.08	22.64	23.92	6,236,646	+0.63(+2.72%)
Oct 31, 2002	23.96	24.47	23.21	23.29	3,393,861	-0.66(-2.78%)
Oct 30, 2002	23.30	24.44	22.98	23.95	4,486,072	+0.81(+3.50%)
Oct 29, 2002	23.33	23.50	22.26	23.14	5,212,207	-0.47(-1.98%)
Oct 28, 2002	23.17	24.27	23.17	23.61	6,126,744	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.91	23.17	7,684,467	+1.19(+5.43%)
Oct 24, 2002	24.92	25.02	21.61	21.97	11,756,708	-2.32(-9.53%)
Oct 23, 2002	24.63	24.63	23.06	24.29	5,596,339	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.50	24.63	5,384,909	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,328,389	+1.12(+4.84%)
Oct 18, 2002	21.91	23.31	21.53	23.06	5,887,970	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.13	11,298,000	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,471,700	-5.19(-19.60%)
Oct 15, 2002	27.71	27.84	25.81	26.48	9,611,275	+1.90(+7.71%)
Oct 14, 2002	23.24	24.69	23.08	24.58	4,081,923	+1.15(+4.89%)
Oct 11, 2002	22.34	24.38	22.34	23.43	300,920	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.33	6,903,512	+2.08(+10.26%)
Oct 09, 2002	21.94	21.97	19.99	20.25	9,894,533	-2.44(-10.74%)
Oct 08, 2002	21.67	23.66	21.06	22.69	7,807,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.26	21.45	9,352,614	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,444,749	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,389,227	-0.89(-3.48%)
Oct 02, 2002	27.13	27.35	24.84	25.68	5,607,198	-2.08(-7.49%)
Oct 01, 2002	27.06	27.90	25.87	27.76	3,697,137	+1.07(+4.01%)
Sep 30, 2002	26.29	27.15	24.75	26.69	6,992,218	+0.17(+0.63%)
Sep 27, 2002	27.52	28.09	26.10	26.52	4,294,922	-1.18(-4.25%)
Sep 26, 2002	27.11	27.97	27.03	27.70	4,661,261	+0.66(+2.43%)
Sep 25, 2002	26.87	27.32	25.52	27.04	7,184,807	+0.86(+3.30%)
Sep 24, 2002	26.49	27.13	25.60	26.18	4,746,958	-0.31(-1.15%)
Sep 23, 2002	26.14	26.72	25.52	26.48	4,213,151	-0.15(-0.57%)
Sep 20, 2002	26.65	26.90	26.10	26.64	5,536,940	-0.02(-0.06%)
Sep 19, 2002	26.75	27.31	26.56	26.65	4,176,909	-0.86(-3.11%)
Sep 18, 2002	26.93	28.36	25.99	27.51	9,648,301	+0.57(+2.13%)
Sep 17, 2002	29.54	29.56	26.52	26.93	9,329,325	-2.62(-8.87%)
Sep 16, 2002	29.66	30.19	28.46	29.56	2,462,054	-0.19(-0.64%)
Sep 13, 2002	28.89	30.27	28.66	29.75	3,881,876	+0.24(+0.83%)
Sep 12, 2002	30.95	30.95	29.46	29.50	5,767,340	-1.83(-5.85%)
Sep 11, 2002	30.57	31.72	30.57	31.34	6,155,005	+1.57(+5.26%)
Sep 10, 2002	29.42	30.08	28.77	29.77	6,629,413	-0.41(-1.34%)
Sep 09, 2002	27.71	30.48	27.67	30.18	7,780,499	+2.27(+8.13%)
Sep 06, 2002	27.36	28.28	27.26	27.91	3,707,211	+1.10(+4.11%)
Sep 05, 2002	26.79	27.38	26.03	26.80	4,488,297	-0.35(-1.29%)
Sep 04, 2002	25.91	27.37	25.56	27.16	4,173,115	+1.60(+6.25%)