Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.76	24.02	22.98	23.73	4,450,224	-0.02(-0.10%)
Jan 30, 2003	24.34	24.34	23.54	23.76	3,915,893	-0.58(-2.39%)
Jan 29, 2003	24.05	24.57	23.48	24.34	4,471,681	+0.14(+0.57%)
Jan 28, 2003	23.50	24.33	23.50	24.20	4,291,782	+0.95(+4.08%)
Jan 27, 2003	23.85	24.50	23.11	23.25	5,046,832	-0.84(-3.49%)
Jan 24, 2003	24.69	24.95	24.04	24.09	3,833,336	-0.57(-2.29%)
Jan 23, 2003	25.13	25.45	23.58	24.66	9,104,158	-0.41(-1.65%)
Jan 22, 2003	24.45	25.60	24.18	25.07	6,487,587	+0.63(+2.56%)
Jan 21, 2003	25.42	25.91	24.27	24.44	5,358,612	-0.97(-3.82%)
Jan 17, 2003	26.14	26.37	24.80	25.41	12,539,625	-1.48(-5.49%)
Jan 16, 2003	27.70	28.09	26.80	26.89	10,579,062	-1.35(-4.79%)
Jan 15, 2003	29.59	29.59	27.60	28.24	10,647,227	-1.34(-4.52%)
Jan 14, 2003	29.35	29.67	29.12	29.58	4,005,515	-0.15(-0.49%)
Jan 13, 2003	29.90	30.34	29.10	29.72	6,316,848	-0.08(-0.28%)
Jan 10, 2003	27.91	30.04	27.18	29.81	14,520,861	+1.90(+6.82%)
Jan 09, 2003	27.53	28.05	26.26	27.91	10,612,425	+0.84(+3.11%)
Jan 08, 2003	24.62	27.97	24.34	27.06	18,775,224	+2.45(+9.97%)
Jan 07, 2003	25.31	25.80	24.50	24.61	4,348,957	-0.79(-3.13%)
Jan 06, 2003	24.56	26.28	24.50	25.41	6,230,235	+1.14(+4.69%)
Jan 03, 2003	24.25	24.56	23.82	24.27	2,822,374	+0.02(+0.09%)