Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.75	25.02	23.93	24.72	4,271,971	-0.02(-0.10%)
Jan 30, 2003	25.36	25.36	24.52	24.75	3,759,043	-0.61(-2.39%)
Jan 29, 2003	25.05	25.60	24.46	25.35	4,292,569	+0.14(+0.57%)
Jan 28, 2003	24.48	25.34	24.48	25.21	4,119,876	+0.99(+4.08%)
Jan 27, 2003	24.84	25.52	24.08	24.22	4,844,682	-0.88(-3.49%)
Jan 24, 2003	25.72	25.99	25.04	25.10	3,679,793	-0.59(-2.29%)
Jan 23, 2003	26.18	26.51	24.56	25.69	8,739,493	-0.43(-1.65%)
Jan 22, 2003	25.47	26.67	25.19	26.12	6,227,729	+0.65(+2.56%)
Jan 21, 2003	26.48	26.99	25.28	25.46	5,143,974	-1.01(-3.82%)
Jan 17, 2003	27.23	27.47	25.84	26.47	12,037,354	-1.54(-5.49%)
Jan 16, 2003	28.85	29.26	27.92	28.01	10,155,320	-1.41(-4.79%)
Jan 15, 2003	30.82	30.82	28.75	29.42	10,220,755	-1.39(-4.52%)
Jan 14, 2003	30.57	30.91	30.34	30.81	3,845,075	-0.15(-0.49%)
Jan 13, 2003	31.15	31.61	30.31	30.96	6,063,828	-0.09(-0.28%)
Jan 10, 2003	29.07	31.29	28.31	31.05	13,939,231	+1.98(+6.82%)
Jan 09, 2003	28.68	29.22	27.36	29.07	10,187,347	+0.88(+3.11%)
Jan 08, 2003	25.65	29.14	25.36	28.19	18,023,188	+2.56(+9.97%)
Jan 07, 2003	26.37	26.87	25.52	25.64	4,174,761	-0.83(-3.13%)
Jan 06, 2003	25.58	27.37	25.52	26.47	5,980,684	+1.19(+4.69%)
Jan 03, 2003	25.26	25.58	24.81	25.28	2,709,324	+0.02(+0.09%)
Jan 02, 2003	24.05	25.34	23.81	25.26	5,949,034	+1.59(+6.73%)
Dec 31, 2002	24.09	24.27	23.50	23.66	2,482,249	-0.31(-1.30%)
Dec 30, 2002	23.61	24.19	23.38	23.97	2,955,113	+0.37(+1.55%)
Dec 27, 2002	24.81	24.84	23.42	23.61	4,193,851	-1.27(-5.12%)
Dec 26, 2002	25.22	25.50	24.63	24.88	1,702,056	+0.00(+0.00%)
Dec 24, 2002	24.78	25.31	24.78	24.88	831,435	-0.28(-1.11%)
Dec 23, 2002	25.18	25.96	24.95	25.16	3,005,853	+0.05(+0.19%)
Dec 20, 2002	24.67	25.48	24.67	25.11	3,731,789	+0.45(+1.81%)
Dec 19, 2002	24.42	25.02	24.30	24.67	3,574,545	+0.25(+1.04%)
Dec 18, 2002	24.92	25.04	24.13	24.41	4,037,486	-0.98(-3.86%)
Dec 17, 2002	25.44	26.20	25.20	25.39	3,498,560	-0.29(-1.12%)
Dec 16, 2002	24.38	25.86	24.36	25.68	4,187,571	+1.63(+6.79%)
Dec 13, 2002	25.55	25.55	24.05	24.05	7,057,908	-1.50(-5.86%)
Dec 12, 2002	25.49	26.73	25.40	25.54	3,782,027	-0.10(-0.37%)
Dec 11, 2002	25.85	25.85	24.91	25.64	6,447,770	-0.60(-2.28%)
Dec 10, 2002	26.08	26.53	25.69	26.24	3,415,793	+0.15(+0.58%)
Dec 09, 2002	26.92	27.23	25.88	26.08	3,658,693	-0.80(-2.99%)
Dec 06, 2002	26.87	27.84	26.51	26.89	4,954,326	-0.68(-2.46%)
Dec 05, 2002	27.47	28.01	27.19	27.56	3,217,982	+0.11(+0.41%)
Dec 04, 2002	26.59	28.31	25.92	27.45	4,690,326	+0.38(+1.41%)
Dec 03, 2002	27.07	28.03	26.97	27.07	6,773,939	-1.46(-5.11%)
Dec 02, 2002	26.91	29.02	26.91	28.53	6,003,166	+1.62(+6.01%)
Nov 29, 2002	27.52	27.55	26.91	26.91	1,152,204	-0.68(-2.45%)
Nov 27, 2002	26.99	27.66	26.50	27.59	3,743,093	+1.35(+5.16%)
Nov 26, 2002	27.05	27.84	26.12	26.24	5,358,112	-0.61(-2.28%)
Nov 25, 2002	25.44	27.25	25.34	26.85	5,506,314	+1.74(+6.91%)
Nov 22, 2002	26.40	26.67	24.99	25.11	11,865,792	-1.28(-4.86%)
Nov 21, 2002	23.78	26.59	23.73	26.39	10,578,574	+3.00(+12.83%)
Nov 20, 2002	23.11	23.53	23.11	23.39	4,313,543	+0.29(+1.24%)
Nov 19, 2002	23.04	23.47	22.70	23.11	5,325,709	+0.06(+0.28%)
Nov 18, 2002	24.68	24.83	23.01	23.04	8,436,936	-1.64(-6.65%)
Nov 15, 2002	23.89	24.91	23.50	24.68	7,856,564	+0.80(+3.33%)
Nov 14, 2002	25.04	25.04	23.69	23.89	13,485,458	+1.46(+6.53%)
Nov 13, 2002	22.76	23.18	21.61	22.42	7,226,707	-0.33(-1.43%)
Nov 12, 2002	23.36	23.51	22.67	22.75	4,731,270	-0.61(-2.59%)
Nov 11, 2002	23.31	23.98	22.47	23.35	5,184,290	+0.01(+0.03%)
Nov 08, 2002	24.72	25.14	23.16	23.34	6,350,058	-1.30(-5.27%)
Nov 07, 2002	25.88	26.04	24.55	24.64	6,410,845	-1.68(-6.38%)
Nov 06, 2002	26.99	27.11	25.49	26.32	7,474,631	-0.51(-1.90%)
Nov 05, 2002	26.16	26.88	25.72	26.83	5,498,778	+0.50(+1.90%)
Nov 04, 2002	25.56	27.09	25.56	26.33	6,295,173	+1.41(+5.65%)