Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2002	26.69	26.73	25.54	25.56	5,249,888	-1.70(-6.25%)
Aug 30, 2002	26.90	27.86	26.70	27.26	2,867,381	+0.12(+0.45%)
Aug 29, 2002	26.56	27.44	25.99	27.14	5,324,333	+0.14(+0.51%)
Aug 28, 2002	27.10	27.19	26.60	27.00	3,856,625	-0.36(-1.31%)
Aug 27, 2002	28.15	28.75	27.13	27.36	3,979,348	-0.63(-2.27%)
Aug 26, 2002	27.52	28.17	26.87	28.00	3,546,546	+0.44(+1.58%)
Aug 23, 2002	28.42	28.32	27.38	27.56	4,043,850	-0.86(-3.01%)
Aug 22, 2002	27.25	29.04	26.67	28.42	7,289,606	+1.45(+5.39%)
Aug 21, 2002	26.83	27.43	26.29	26.97	4,238,402	+0.23(+0.86%)
Aug 20, 2002	26.41	27.06	25.76	26.74	4,466,578	+1.90(+7.63%)
Aug 16, 2002	24.53	25.53	23.85	24.84	5,306,539	-0.19(-0.76%)
Aug 15, 2002	23.85	25.30	23.62	25.03	8,617,582	+1.30(+5.47%)
Aug 14, 2002	20.48	23.77	20.10	23.73	11,725,046	+1.41(+6.34%)
Aug 13, 2002	22.24	22.99	21.84	22.32	6,486,541	+0.24(+1.11%)
Aug 12, 2002	21.59	22.13	20.87	22.07	5,885,877	+2.75(+14.24%)
Aug 07, 2002	20.42	21.02	18.38	19.32	15,597,633	-1.09(-5.35%)
Aug 06, 2002	19.49	21.06	19.38	20.41	11,036,723	+1.54(+8.14%)
Aug 05, 2002	21.90	22.07	18.50	18.88	12,264,741	-2.98(-13.64%)
Aug 02, 2002	22.97	23.02	21.42	21.86	4,558,686	-1.07(-4.67%)
Aug 01, 2002	24.31	24.31	22.75	22.93	5,373,658	-1.30(-5.36%)
Jul 31, 2002	23.03	24.29	22.98	24.23	9,027,881	+1.35(+5.91%)
Jul 30, 2002	22.55	23.24	21.06	22.88	14,456,359	+0.44(+1.98%)
Jul 29, 2002	23.31	24.73	21.71	22.43	13,492,235	-0.88(-3.77%)
Jul 26, 2002	25.80	25.80	23.12	23.31	12,535,831	-1.44(-5.84%)
Jul 25, 2002	24.46	26.26	23.69	24.76	9,443,152	-0.70(-2.76%)
Jul 24, 2002	21.40	25.99	20.29	25.46	15,556,682	+1.77(+7.49%)
Jul 23, 2002	26.22	26.41	23.08	23.69	11,171,614	-2.38(-9.12%)
Jul 22, 2002	27.32	28.28	26.06	26.06	12,316,682	-0.85(-3.15%)
Jul 19, 2002	25.59	28.43	25.34	26.91	12,729,729	+3.62(+15.52%)
Jul 17, 2002	29.24	31.91	22.92	23.30	55,856,628	-16.00(-40.71%)
Jul 10, 2002	42.83	43.41	39.25	39.29	11,595,389	-3.09(-7.29%)
Jul 09, 2002	44.02	44.33	42.42	42.38	4,140,668	-1.97(-4.45%)
Jul 08, 2002	45.55	46.36	44.15	44.35	3,748,555	-1.47(-3.20%)
Jul 05, 2002	44.41	46.09	44.25	45.82	1,390,515	+1.89(+4.30%)
Jul 04, 2002	42.80	43.93	41.97	43.93	3,171,180	+0.00(+0.00%)
Jul 03, 2002	42.80	43.93	41.97	43.93	3,171,180	+0.56(+1.29%)
Jul 02, 2002	44.74	44.74	43.34	43.38	3,501,408	-1.36(-3.04%)