Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2002	26.69	26.73	25.55	25.56	5,249,215	-1.70(-6.25%)
Aug 30, 2002	26.91	27.86	26.70	27.27	2,867,014	+0.12(+0.45%)
Aug 29, 2002	26.56	27.44	25.99	27.14	5,323,651	+0.14(+0.51%)
Aug 28, 2002	27.10	27.20	26.60	27.01	3,856,131	-0.36(-1.31%)
Aug 27, 2002	28.15	28.75	27.14	27.37	3,978,839	-0.63(-2.27%)
Aug 26, 2002	27.52	28.17	26.87	28.00	3,546,092	+0.44(+1.58%)
Aug 23, 2002	28.42	28.32	27.38	27.56	4,043,332	-0.86(-3.01%)
Aug 22, 2002	27.25	29.05	26.68	28.42	7,288,673	+1.45(+5.39%)
Aug 21, 2002	26.83	27.43	26.30	26.97	4,237,859	+0.23(+0.86%)
Aug 20, 2002	26.41	27.06	25.76	26.74	4,466,006	+1.90(+7.63%)
Aug 16, 2002	24.54	25.53	23.85	24.84	5,305,860	-0.19(-0.76%)
Aug 15, 2002	23.85	25.30	23.62	25.03	8,616,479	+1.30(+5.47%)
Aug 14, 2002	20.49	23.77	20.10	23.74	11,723,545	+1.41(+6.34%)
Aug 13, 2002	22.24	22.99	21.84	22.32	6,485,710	+0.24(+1.11%)
Aug 12, 2002	21.59	22.13	20.88	22.08	5,885,123	+2.75(+14.24%)
Aug 07, 2002	20.43	21.02	18.38	19.32	15,595,636	-1.09(-5.35%)
Aug 06, 2002	19.49	21.06	19.38	20.42	11,035,310	+1.54(+8.14%)
Aug 05, 2002	21.90	22.08	18.50	18.88	12,263,170	-2.98(-13.64%)
Aug 02, 2002	22.97	23.02	21.42	21.86	4,558,102	-1.07(-4.67%)
Aug 01, 2002	24.31	24.31	22.75	22.93	5,372,970	-1.30(-5.36%)
Jul 31, 2002	23.03	24.29	22.99	24.23	9,026,725	+1.35(+5.91%)
Jul 30, 2002	22.55	23.24	21.06	22.88	14,454,508	+0.44(+1.98%)
Jul 29, 2002	23.31	24.73	21.71	22.44	13,490,508	-0.88(-3.77%)
Jul 26, 2002	25.80	25.80	23.12	23.31	12,534,226	-1.44(-5.83%)
Jul 25, 2002	24.46	26.27	23.69	24.76	9,441,943	-0.70(-2.76%)
Jul 24, 2002	21.40	25.99	20.30	25.46	15,554,690	+1.77(+7.49%)
Jul 23, 2002	26.23	26.41	23.09	23.69	11,170,183	-2.38(-9.12%)
Jul 22, 2002	27.33	28.28	26.07	26.07	12,315,105	-0.85(-3.15%)
Jul 19, 2002	25.59	28.44	25.34	26.92	12,728,099	+3.62(+15.52%)
Jul 17, 2002	29.24	31.91	22.92	23.30	55,849,480	-16.00(-40.71%)
Jul 10, 2002	42.84	43.42	39.25	39.30	11,593,904	-3.09(-7.29%)
Jul 09, 2002	44.03	44.34	42.43	42.39	4,140,138	-1.97(-4.45%)
Jul 08, 2002	45.56	46.36	44.15	44.36	3,748,075	-1.47(-3.20%)
Jul 05, 2002	44.41	46.09	44.26	45.83	1,390,337	+1.89(+4.30%)
Jul 04, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.00(+0.00%)
Jul 03, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.56(+1.29%)
Jul 02, 2002	44.75	44.75	43.34	43.38	3,500,959	-1.36(-3.04%)