Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)