Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	23.30	24.08	22.64	23.93	6,235,847	+0.63(+2.72%)
Oct 31, 2002	23.96	24.48	23.22	23.29	3,393,427	-0.67(-2.78%)
Oct 30, 2002	23.30	24.45	22.99	23.96	4,485,498	+0.81(+3.50%)
Oct 29, 2002	23.33	23.51	22.26	23.15	5,211,540	-0.47(-1.97%)
Oct 28, 2002	23.18	24.27	23.18	23.61	6,125,960	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.92	23.17	7,683,483	+1.19(+5.43%)
Oct 24, 2002	24.92	25.03	21.62	21.98	11,755,203	-2.32(-9.53%)
Oct 23, 2002	24.64	24.64	23.06	24.29	5,595,622	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.51	24.63	5,384,220	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,327,706	+1.12(+4.84%)
Oct 18, 2002	21.92	23.31	21.53	23.06	5,887,216	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.14	11,296,554	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,468,184	-5.19(-19.60%)
Oct 15, 2002	27.71	27.85	25.81	26.48	9,610,044	+1.90(+7.71%)
Oct 14, 2002	23.25	24.69	23.09	24.58	4,081,400	+1.15(+4.89%)
Oct 11, 2002	22.34	24.39	22.34	23.44	300,882	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.34	6,902,628	+2.08(+10.26%)
Oct 09, 2002	21.95	21.98	20.00	20.26	9,893,266	-2.44(-10.74%)
Oct 08, 2002	21.67	23.67	21.06	22.70	7,806,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.27	21.45	9,351,416	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,443,668	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,388,537	-0.89(-3.48%)
Oct 02, 2002	27.14	27.35	24.84	25.68	5,606,480	-2.08(-7.49%)