Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.77	24.02	22.98	23.74	4,449,654	-0.02(-0.10%)
Jan 30, 2003	24.35	24.35	23.54	23.76	3,915,392	-0.58(-2.39%)
Jan 29, 2003	24.05	24.58	23.48	24.34	4,471,108	+0.14(+0.57%)
Jan 28, 2003	23.51	24.33	23.51	24.20	4,291,233	+0.95(+4.08%)
Jan 27, 2003	23.85	24.50	23.12	23.25	5,046,185	-0.84(-3.49%)
Jan 24, 2003	24.69	24.95	24.04	24.09	3,832,845	-0.57(-2.29%)
Jan 23, 2003	25.13	25.46	23.58	24.66	9,102,992	-0.41(-1.65%)
Jan 22, 2003	24.45	25.60	24.19	25.07	6,486,757	+0.63(+2.56%)
Jan 21, 2003	25.42	25.91	24.27	24.45	5,357,925	-0.97(-3.82%)
Jan 17, 2003	26.14	26.37	24.81	25.42	12,538,020	-1.48(-5.49%)
Jan 16, 2003	27.70	28.09	26.81	26.89	10,577,707	-1.35(-4.79%)
Jan 15, 2003	29.59	29.59	27.60	28.25	10,645,864	-1.34(-4.52%)
Jan 14, 2003	29.35	29.67	29.12	29.58	4,005,002	-0.15(-0.49%)
Jan 13, 2003	29.90	30.35	29.10	29.73	6,316,039	-0.08(-0.28%)
Jan 10, 2003	27.91	30.04	27.18	29.81	14,519,001	+1.90(+6.82%)
Jan 09, 2003	27.53	28.05	26.27	27.91	10,611,066	+0.84(+3.11%)
Jan 08, 2003	24.62	27.98	24.35	27.07	18,772,820	+2.45(+9.97%)
Jan 07, 2003	25.32	25.80	24.50	24.61	4,348,401	-0.80(-3.13%)
Jan 06, 2003	24.56	26.28	24.50	25.41	6,229,437	+1.14(+4.69%)
Jan 03, 2003	24.25	24.56	23.82	24.27	2,822,012	+0.02(+0.09%)
Jan 02, 2003	23.09	24.33	22.86	24.25	6,196,471	+1.53(+6.73%)
Dec 31, 2002	23.13	23.30	22.57	22.72	2,585,493	-0.30(-1.30%)
Dec 30, 2002	22.66	23.22	22.44	23.02	3,078,024	+0.35(+1.55%)
Dec 27, 2002	23.82	23.85	22.49	22.66	4,368,285	-1.22(-5.12%)
Dec 26, 2002	24.22	24.48	23.64	23.89	1,772,849	+0.00(+0.00%)
Dec 24, 2002	23.79	24.30	23.79	23.89	866,017	-0.27(-1.11%)
Dec 23, 2002	24.18	24.93	23.96	24.16	3,130,874	+0.05(+0.19%)
Dec 20, 2002	23.69	24.46	23.69	24.11	3,887,004	+0.43(+1.81%)
Dec 19, 2002	23.44	24.03	23.33	23.68	3,723,220	+0.24(+1.04%)
Dec 18, 2002	23.93	24.04	23.17	23.44	4,205,416	-0.94(-3.86%)
Dec 17, 2002	24.42	25.15	24.19	24.38	3,644,075	-0.28(-1.12%)
Dec 16, 2002	23.41	24.83	23.39	24.65	4,361,744	+1.57(+6.79%)
Dec 13, 2002	24.53	24.53	23.09	23.09	7,351,466	-1.44(-5.86%)
Dec 12, 2002	24.48	25.66	24.39	24.52	3,939,332	-0.09(-0.37%)
Dec 11, 2002	24.82	24.82	23.92	24.61	6,715,950	-0.57(-2.28%)
Dec 10, 2002	25.04	25.47	24.67	25.19	3,557,865	+0.15(+0.58%)
Dec 09, 2002	25.84	26.14	24.84	25.04	3,810,868	-0.77(-2.99%)
Dec 06, 2002	25.80	26.72	25.46	25.81	5,160,390	-0.65(-2.46%)
Dec 05, 2002	26.37	26.89	26.10	26.46	3,351,826	+0.11(+0.41%)
Dec 04, 2002	25.53	27.18	24.88	26.36	4,885,410	+0.37(+1.41%)
Dec 03, 2002	25.99	26.91	25.89	25.99	7,055,686	-1.40(-5.11%)
Dec 02, 2002	25.84	27.86	25.84	27.39	6,252,854	+1.55(+6.01%)
Nov 29, 2002	26.42	26.45	25.83	25.84	1,200,127	-0.65(-2.45%)
Nov 27, 2002	25.91	26.56	25.44	26.49	3,898,778	+1.30(+5.16%)
Nov 26, 2002	25.97	26.73	25.07	25.19	5,580,971	-0.59(-2.28%)
Nov 25, 2002	24.42	26.17	24.33	25.78	5,735,336	+1.67(+6.91%)
Nov 22, 2002	25.35	25.61	23.99	24.11	12,359,322	-1.23(-4.86%)
Nov 21, 2002	22.83	25.53	22.78	25.34	11,018,565	+2.88(+12.83%)
Nov 20, 2002	22.19	22.59	22.18	22.46	4,492,955	+0.28(+1.24%)
Nov 19, 2002	22.12	22.54	21.79	22.18	5,547,220	+0.06(+0.28%)
Nov 18, 2002	23.70	23.84	22.09	22.12	8,787,851	-1.57(-6.65%)
Nov 15, 2002	22.94	23.91	22.56	23.70	8,183,339	+0.76(+3.33%)
Nov 14, 2002	24.04	24.04	22.74	22.93	14,046,355	+1.41(+6.53%)
Nov 13, 2002	21.85	22.25	20.75	21.53	7,527,286	-0.31(-1.44%)
Nov 12, 2002	22.43	22.57	21.76	21.84	4,928,056	-0.58(-2.59%)
Nov 11, 2002	22.37	23.02	21.57	22.42	5,399,918	+0.01(+0.03%)
Nov 08, 2002	23.74	24.13	22.24	22.41	6,614,174	-1.25(-5.27%)
Nov 07, 2002	24.84	25.00	23.57	23.66	6,677,490	-1.61(-6.38%)
Nov 06, 2002	25.91	26.03	24.47	25.27	7,785,521	-0.49(-1.90%)
Nov 05, 2002	25.11	25.81	24.69	25.76	5,727,487	+0.48(+1.91%)
Nov 04, 2002	24.54	26.01	24.54	25.28	6,557,006	+1.35(+5.65%)