Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	24.27	25.08	23.58	24.92	5,986,838	+0.66(+2.72%)
Oct 31, 2002	24.96	25.49	24.18	24.26	3,257,921	-0.69(-2.78%)
Oct 30, 2002	24.27	25.46	23.94	24.95	4,306,384	+0.84(+3.50%)
Oct 29, 2002	24.30	24.48	23.19	24.11	5,003,433	-0.49(-1.97%)
Oct 28, 2002	24.14	25.28	24.14	24.59	5,881,339	+0.46(+1.91%)
Oct 25, 2002	23.73	24.20	22.83	24.13	7,376,667	+1.24(+5.43%)
Oct 24, 2002	25.96	26.07	22.52	22.89	11,285,796	-2.41(-9.53%)
Oct 23, 2002	25.66	25.66	24.02	25.30	5,372,179	-0.35(-1.37%)
Oct 22, 2002	24.64	26.31	24.48	25.65	5,169,218	+0.47(+1.87%)
Oct 21, 2002	23.89	25.21	23.49	25.18	5,114,961	+1.16(+4.84%)
Oct 18, 2002	22.83	24.28	22.43	24.02	5,652,129	+0.96(+4.18%)
Oct 17, 2002	23.89	24.33	22.09	23.06	10,845,462	+0.88(+3.99%)
Oct 16, 2002	23.09	23.44	20.30	22.17	26,371,328	-5.41(-19.60%)
Oct 15, 2002	28.86	29.01	26.89	27.58	9,226,298	+1.97(+7.71%)
Oct 14, 2002	24.21	25.72	24.05	25.61	3,918,422	+1.19(+4.89%)
Oct 11, 2002	23.27	25.40	23.27	24.41	288,867	+1.15(+4.93%)
Oct 10, 2002	21.11	23.49	20.78	23.27	6,626,994	+2.17(+10.26%)
Oct 09, 2002	22.86	22.89	20.83	21.10	9,498,210	-2.54(-10.74%)
Oct 08, 2002	22.57	24.65	21.94	23.64	7,494,600	+1.30(+5.81%)
Oct 07, 2002	23.09	23.41	22.15	22.34	8,977,997	-1.85(-7.64%)
Oct 04, 2002	26.31	26.35	23.79	24.19	8,106,497	-1.63(-6.32%)
Oct 03, 2002	26.90	27.19	25.76	25.82	5,173,363	-0.93(-3.48%)
Oct 02, 2002	28.27	28.49	25.88	26.75	5,382,603	-2.17(-7.49%)
Oct 01, 2002	28.19	29.06	26.95	28.92	3,549,049	+1.11(+4.01%)
Sep 30, 2002	27.39	28.28	25.78	27.80	6,712,147	+0.18(+0.63%)
Sep 27, 2002	28.66	29.26	27.19	27.63	4,122,890	-1.23(-4.25%)
Sep 26, 2002	28.24	29.14	28.16	28.85	4,474,555	+0.68(+2.43%)
Sep 25, 2002	27.99	28.46	26.59	28.17	6,897,022	+0.90(+3.30%)
Sep 24, 2002	27.60	28.27	26.67	27.27	4,556,819	-0.32(-1.15%)
Sep 23, 2002	27.23	27.84	26.59	27.59	4,044,394	-0.16(-0.57%)
Sep 20, 2002	27.76	28.03	27.19	27.75	5,315,159	-0.02(-0.06%)
Sep 19, 2002	27.87	28.45	27.67	27.76	4,009,604	-0.89(-3.11%)
Sep 18, 2002	28.06	29.54	27.07	28.66	9,261,841	+0.60(+2.13%)
Sep 17, 2002	30.77	30.79	27.63	28.06	8,955,641	-2.73(-8.87%)
Sep 16, 2002	30.89	31.45	29.65	30.79	2,363,437	-0.20(-0.64%)
Sep 13, 2002	30.10	31.53	29.86	30.99	3,726,388	+0.25(+0.83%)
Sep 12, 2002	32.25	32.25	30.69	30.73	5,536,331	-1.91(-5.85%)
Sep 11, 2002	31.85	33.04	31.85	32.64	5,908,467	+1.63(+5.26%)
Sep 10, 2002	30.65	31.34	29.97	31.01	6,363,873	-0.42(-1.34%)
Sep 09, 2002	28.86	31.75	28.82	31.43	7,468,853	+2.36(+8.13%)
Sep 06, 2002	28.50	29.46	28.40	29.07	3,558,720	+1.15(+4.11%)
Sep 05, 2002	27.91	28.52	27.11	27.92	4,308,519	-0.37(-1.29%)
Sep 04, 2002	26.99	28.51	26.63	28.29	4,005,962	+1.66(+6.25%)