Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.76	24.02	22.98	23.73	4,450,224	-0.02(-0.10%)
Jan 30, 2003	24.34	24.34	23.54	23.76	3,915,893	-0.58(-2.39%)
Jan 29, 2003	24.05	24.57	23.48	24.34	4,471,681	+0.14(+0.57%)
Jan 28, 2003	23.50	24.33	23.50	24.20	4,291,782	+0.95(+4.08%)
Jan 27, 2003	23.85	24.50	23.11	23.25	5,046,832	-0.84(-3.49%)
Jan 24, 2003	24.69	24.95	24.04	24.09	3,833,336	-0.57(-2.29%)
Jan 23, 2003	25.13	25.45	23.58	24.66	9,104,158	-0.41(-1.65%)
Jan 22, 2003	24.45	25.60	24.18	25.07	6,487,587	+0.63(+2.56%)
Jan 21, 2003	25.42	25.91	24.27	24.44	5,358,612	-0.97(-3.82%)
Jan 17, 2003	26.14	26.37	24.80	25.41	12,539,625	-1.48(-5.49%)
Jan 16, 2003	27.70	28.09	26.80	26.89	10,579,062	-1.35(-4.79%)
Jan 15, 2003	29.59	29.59	27.60	28.24	10,647,227	-1.34(-4.52%)
Jan 14, 2003	29.35	29.67	29.12	29.58	4,005,515	-0.15(-0.49%)
Jan 13, 2003	29.90	30.34	29.10	29.72	6,316,848	-0.08(-0.28%)
Jan 10, 2003	27.91	30.04	27.18	29.81	14,520,861	+1.90(+6.82%)
Jan 09, 2003	27.53	28.05	26.26	27.91	10,612,425	+0.84(+3.11%)
Jan 08, 2003	24.62	27.97	24.34	27.06	18,775,224	+2.45(+9.97%)
Jan 07, 2003	25.31	25.80	24.50	24.61	4,348,957	-0.79(-3.13%)
Jan 06, 2003	24.56	26.28	24.50	25.41	6,230,235	+1.14(+4.69%)
Jan 03, 2003	24.25	24.56	23.82	24.27	2,822,374	+0.02(+0.09%)
Jan 02, 2003	23.08	24.33	22.85	24.24	6,197,264	+1.53(+6.73%)
Dec 31, 2002	23.13	23.30	22.56	22.72	2,585,824	-0.30(-1.30%)
Dec 30, 2002	22.66	23.22	22.44	23.01	3,078,418	+0.35(+1.55%)
Dec 27, 2002	23.82	23.85	22.49	22.66	4,368,844	-1.22(-5.12%)
Dec 26, 2002	24.21	24.48	23.64	23.89	1,773,076	+0.00(+0.00%)
Dec 24, 2002	23.79	24.30	23.79	23.89	866,128	-0.27(-1.11%)
Dec 23, 2002	24.18	24.92	23.95	24.15	3,131,275	+0.05(+0.19%)
Dec 20, 2002	23.69	24.46	23.69	24.11	3,887,502	+0.43(+1.81%)
Dec 19, 2002	23.44	24.02	23.33	23.68	3,723,696	+0.24(+1.04%)
Dec 18, 2002	23.92	24.04	23.17	23.43	4,205,955	-0.94(-3.86%)
Dec 17, 2002	24.42	25.15	24.19	24.37	3,644,541	-0.28(-1.12%)
Dec 16, 2002	23.40	24.83	23.39	24.65	4,362,303	+1.57(+6.79%)
Dec 13, 2002	24.53	24.53	23.08	23.08	7,352,407	-1.44(-5.86%)
Dec 12, 2002	24.47	25.66	24.38	24.52	3,939,836	-0.09(-0.37%)
Dec 11, 2002	24.82	24.82	23.92	24.61	6,716,810	-0.57(-2.28%)
Dec 10, 2002	25.04	25.47	24.66	25.18	3,558,321	+0.15(+0.58%)
Dec 09, 2002	25.84	26.14	24.84	25.04	3,811,356	-0.77(-2.99%)
Dec 06, 2002	25.80	26.72	25.45	25.81	5,161,051	-0.65(-2.46%)
Dec 05, 2002	26.37	26.89	26.10	26.46	3,352,256	+0.11(+0.41%)
Dec 04, 2002	25.53	27.17	24.88	26.35	4,886,035	+0.37(+1.41%)
Dec 03, 2002	25.99	26.90	25.89	25.99	7,056,589	-1.40(-5.11%)
Dec 02, 2002	25.83	27.86	25.83	27.39	6,253,654	+1.55(+6.01%)
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%)