Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	47.20	48.16	47.16	47.73	1,800,190	+0.63(+1.35%)
May 28, 2002	48.46	48.62	47.03	47.10	2,595,043	-1.41(-2.90%)
May 27, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.00(+0.00%)
May 24, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.08(+0.17%)
May 23, 2002	47.67	48.43	47.31	48.42	1,761,730	+0.76(+1.59%)
May 22, 2002	47.20	47.70	46.81	47.66	1,544,048	+0.27(+0.56%)
May 21, 2002	48.62	48.69	46.97	47.39	2,632,849	-0.60(-1.26%)
May 20, 2002	49.08	49.25	47.94	48.00	2,252,822	-1.08(-2.20%)
May 17, 2002	48.88	49.17	48.23	49.08	2,479,922	+0.19(+0.39%)
May 16, 2002	49.15	49.18	47.79	48.88	3,604,437	-0.40(-0.81%)
May 15, 2002	49.11	49.28	48.43	49.28	2,302,533	-0.14(-0.28%)
May 14, 2002	49.11	49.63	48.12	49.42	3,379,037	+2.01(+4.24%)
May 13, 2002	46.82	47.68	46.35	47.41	2,565,608	+1.31(+2.85%)
May 10, 2002	46.27	47.39	45.87	46.09	3,933,968	-0.17(-0.36%)
May 09, 2002	47.32	47.39	46.25	46.26	2,207,690	-1.52(-3.18%)
May 08, 2002	45.87	47.93	45.83	47.78	3,838,471	+3.22(+7.22%)
May 07, 2002	44.45	45.31	44.19	44.57	2,890,692	+0.69(+1.57%)
May 06, 2002	45.52	45.99	43.88	43.88	2,969,968	-1.79(-3.92%)
May 03, 2002	45.87	46.02	45.29	45.67	3,107,850	-0.61(-1.32%)
May 02, 2002	45.34	46.40	45.05	46.28	4,136,082	+0.95(+2.09%)
May 01, 2002	45.52	45.67	43.72	45.33	4,614,877	-0.45(-0.99%)
Apr 30, 2002	45.15	46.09	45.15	45.78	5,176,873	+0.87(+1.94%)
Apr 29, 2002	47.39	47.43	44.76	44.91	6,341,287	-2.52(-5.32%)
Apr 26, 2002	48.25	48.62	47.32	47.43	3,007,120	-0.63(-1.32%)
Apr 25, 2002	49.24	49.24	47.81	48.07	4,281,160	-1.16(-2.36%)
Apr 24, 2002	50.03	50.34	48.85	49.23	4,420,874	-0.84(-1.68%)
Apr 23, 2002	49.46	50.50	49.35	50.07	3,552,763	+0.40(+0.80%)
Apr 22, 2002	49.69	50.33	49.32	49.67	3,810,475	-0.59(-1.17%)
Apr 19, 2002	49.99	50.30	49.42	50.26	3,580,497	+0.50(+1.01%)
Apr 18, 2002	48.92	49.81	48.77	49.76	8,095,299	+0.90(+1.85%)
Apr 17, 2002	48.74	50.83	48.29	48.85	12,377,898	+0.11(+0.24%)
Apr 16, 2002	47.78	48.92	47.78	48.74	2,660,452	+1.37(+2.89%)
Apr 15, 2002	48.16	48.43	47.20	47.37	1,611,289	-0.37(-0.77%)
Apr 12, 2002	48.01	48.49	47.55	47.74	2,823,975	+0.13(+0.27%)
Apr 11, 2002	49.23	49.69	47.09	47.61	4,137,914	-1.62(-3.29%)
Apr 10, 2002	48.92	49.26	48.29	49.23	2,663,722	+1.07(+2.22%)
Apr 09, 2002	48.23	49.22	47.97	48.16	2,658,359	+0.18(+0.38%)
Apr 08, 2002	46.63	48.01	46.59	47.97	2,533,427	+0.99(+2.12%)
Apr 05, 2002	47.47	48.27	46.82	46.98	3,612,417	-0.21(-0.45%)
Apr 04, 2002	46.63	47.47	46.55	47.20	2,990,114	-0.16(-0.34%)
Apr 03, 2002	48.84	48.85	46.48	47.36	3,750,561	-1.56(-3.19%)
Apr 02, 2002	48.43	49.68	48.27	48.92	3,850,506	+0.30(+0.61%)
Apr 01, 2002	48.81	49.69	47.74	48.62	1,803,853	-0.19(-0.39%)
Mar 29, 2002	48.86	49.62	48.12	48.81	2,269,567	+0.00(+0.00%)
Mar 28, 2002	48.86	49.62	48.12	48.81	2,256,485	-0.05(-0.11%)
Mar 27, 2002	47.97	48.86	47.79	48.86	2,567,178	+0.89(+1.86%)
Mar 26, 2002	46.30	48.18	46.30	47.97	3,849,852	+1.69(+3.65%)
Mar 25, 2002	48.35	48.58	46.12	46.28	3,741,927	-2.16(-4.47%)
Mar 22, 2002	47.60	48.77	47.25	48.44	2,924,574	+0.84(+1.77%)
Mar 21, 2002	47.51	47.68	46.44	47.60	2,690,409	+0.09(+0.19%)
Mar 20, 2002	48.39	48.53	47.39	47.51	2,629,709	-1.27(-2.60%)
Mar 19, 2002	48.01	49.00	47.89	48.78	3,873,399	+1.02(+2.13%)
Mar 18, 2002	47.44	48.39	47.20	47.76	3,524,376	+0.33(+0.69%)
Mar 15, 2002	45.87	47.51	45.85	47.43	2,675,888	+1.74(+3.81%)
Mar 14, 2002	45.64	46.06	45.25	45.69	3,407,555	+0.13(+0.29%)
Mar 13, 2002	46.17	46.32	45.41	45.56	5,146,261	-1.10(-2.36%)
Mar 12, 2002	45.79	47.13	45.71	46.66	6,378,439	+0.13(+0.28%)
Mar 11, 2002	44.95	46.94	44.95	46.53	7,140,063	+1.84(+4.12%)
Mar 08, 2002	45.87	46.02	44.20	44.69	6,651,326	+0.21(+0.46%)
Mar 07, 2002	44.49	44.68	44.03	44.48	6,159,580	+0.83(+1.91%)
Mar 06, 2002	42.69	43.92	42.63	43.65	2,891,084	+0.69(+1.60%)
Mar 05, 2002	41.74	44.11	41.67	42.96	8,147,234	+0.76(+1.81%)
Mar 04, 2002	40.13	42.37	40.09	42.20	7,369,388	+3.52(+9.11%)