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%)
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%)
Nov 01, 2002	23.30	24.08	22.64	23.92	6,236,646	+0.63(+2.72%)
Oct 31, 2002	23.96	24.47	23.21	23.29	3,393,861	-0.66(-2.78%)
Oct 30, 2002	23.30	24.44	22.98	23.95	4,486,072	+0.81(+3.50%)
Oct 29, 2002	23.33	23.50	22.26	23.14	5,212,207	-0.47(-1.98%)
Oct 28, 2002	23.17	24.27	23.17	23.61	6,126,744	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.91	23.17	7,684,467	+1.19(+5.43%)
Oct 24, 2002	24.92	25.02	21.61	21.97	11,756,708	-2.32(-9.53%)
Oct 23, 2002	24.63	24.63	23.06	24.29	5,596,339	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.50	24.63	5,384,909	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,328,389	+1.12(+4.84%)
Oct 18, 2002	21.91	23.31	21.53	23.06	5,887,970	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.13	11,298,000	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,471,700	-5.19(-19.60%)
Oct 15, 2002	27.71	27.84	25.81	26.48	9,611,275	+1.90(+7.71%)
Oct 14, 2002	23.24	24.69	23.08	24.58	4,081,923	+1.15(+4.89%)
Oct 11, 2002	22.34	24.38	22.34	23.43	300,920	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.33	6,903,512	+2.08(+10.26%)
Oct 09, 2002	21.94	21.97	19.99	20.25	9,894,533	-2.44(-10.74%)
Oct 08, 2002	21.67	23.66	21.06	22.69	7,807,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.26	21.45	9,352,614	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,444,749	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,389,227	-0.89(-3.48%)
Oct 02, 2002	27.13	27.35	24.84	25.68	5,607,198	-2.08(-7.49%)