Capital One Financial (NY: COF )

Historical Prices

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