Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	47.20	48.15	47.16	47.72	1,800,421	+0.63(+1.35%)
May 28, 2002	48.46	48.61	47.03	47.09	2,595,375	-1.41(-2.90%)
May 27, 2002	48.22	48.73	48.06	48.50	1,377,693	+0.00(+0.00%)
May 24, 2002	48.22	48.73	48.06	48.50	1,377,693	+0.08(+0.17%)
May 23, 2002	47.66	48.42	47.30	48.41	1,761,955	+0.76(+1.59%)
May 22, 2002	47.20	47.69	46.81	47.66	1,544,246	+0.27(+0.56%)
May 21, 2002	48.61	48.69	46.96	47.39	2,633,186	-0.60(-1.26%)
May 20, 2002	49.07	49.25	47.93	47.99	2,253,110	-1.08(-2.20%)
May 17, 2002	48.88	49.16	48.23	49.07	2,480,240	+0.19(+0.39%)
May 16, 2002	49.15	49.18	47.79	48.88	3,604,898	-0.40(-0.81%)
May 15, 2002	49.11	49.28	48.42	49.28	2,302,828	-0.14(-0.28%)
May 14, 2002	49.11	49.63	48.11	49.41	3,379,469	+2.01(+4.24%)
May 13, 2002	46.81	47.68	46.34	47.40	2,565,937	+1.31(+2.85%)
May 10, 2002	46.26	47.38	45.86	46.09	3,934,472	-0.17(-0.36%)
May 09, 2002	47.31	47.39	46.24	46.26	2,207,972	-1.52(-3.18%)
May 08, 2002	45.86	47.92	45.82	47.78	3,838,962	+3.22(+7.22%)
May 07, 2002	44.45	45.30	44.19	44.56	2,891,062	+0.69(+1.57%)
May 06, 2002	45.52	45.98	43.87	43.87	2,970,348	-1.79(-3.92%)
May 03, 2002	45.86	46.01	45.29	45.66	3,108,248	-0.61(-1.32%)
May 02, 2002	45.33	46.39	45.05	46.27	4,136,612	+0.95(+2.09%)
May 01, 2002	45.52	45.66	43.72	45.32	4,615,468	-0.45(-0.99%)
Apr 30, 2002	45.15	46.09	45.15	45.78	5,177,536	+0.87(+1.94%)
Apr 29, 2002	47.39	47.43	44.75	44.90	6,342,099	-2.52(-5.32%)
Apr 26, 2002	48.24	48.61	47.31	47.43	3,007,505	-0.63(-1.32%)
Apr 25, 2002	49.23	49.23	47.80	48.06	4,281,708	-1.16(-2.36%)
Apr 24, 2002	50.02	50.33	48.84	49.22	4,421,440	-0.84(-1.68%)
Apr 23, 2002	49.45	50.49	49.34	50.06	3,553,218	+0.40(+0.80%)
Apr 22, 2002	49.68	50.32	49.31	49.67	3,810,963	-0.59(-1.17%)
Apr 19, 2002	49.99	50.29	49.41	50.25	3,580,955	+0.50(+1.01%)
Apr 18, 2002	48.92	49.80	48.76	49.75	8,096,335	+0.90(+1.85%)
Apr 17, 2002	48.73	50.83	48.28	48.85	12,379,483	+0.11(+0.24%)
Apr 16, 2002	47.77	48.91	47.77	48.73	2,660,792	+1.37(+2.89%)
Apr 15, 2002	48.15	48.42	47.20	47.37	1,611,495	-0.37(-0.77%)
Apr 12, 2002	48.00	48.48	47.54	47.73	2,824,336	+0.13(+0.27%)
Apr 11, 2002	49.22	49.68	47.08	47.60	4,138,444	-1.62(-3.29%)
Apr 10, 2002	48.92	49.25	48.28	49.22	2,664,063	+1.07(+2.22%)
Apr 09, 2002	48.23	49.21	47.97	48.15	2,658,699	+0.18(+0.38%)
Apr 08, 2002	46.62	48.00	46.59	47.97	2,533,752	+0.99(+2.12%)
Apr 05, 2002	47.46	48.27	46.81	46.98	3,612,879	-0.21(-0.45%)
Apr 04, 2002	46.62	47.46	46.55	47.19	2,990,497	-0.16(-0.34%)
Apr 03, 2002	48.83	48.84	46.47	47.35	3,751,041	-1.56(-3.19%)
Apr 02, 2002	48.42	49.67	48.27	48.91	3,850,999	+0.30(+0.61%)
Apr 01, 2002	48.80	49.68	47.73	48.61	1,804,084	-0.19(-0.39%)
Mar 29, 2002	48.86	49.61	48.11	48.80	2,269,857	+0.00(+0.00%)
Mar 28, 2002	48.86	49.61	48.11	48.80	2,256,774	-0.05(-0.11%)
Mar 27, 2002	47.96	48.86	47.79	48.86	2,567,507	+0.89(+1.86%)
Mar 26, 2002	46.29	48.18	46.29	47.96	3,850,345	+1.69(+3.65%)
Mar 25, 2002	48.34	48.57	46.12	46.27	3,742,406	-2.16(-4.47%)
Mar 22, 2002	47.59	48.76	47.24	48.44	2,924,948	+0.84(+1.77%)
Mar 21, 2002	47.50	47.67	46.43	47.59	2,690,754	+0.09(+0.19%)
Mar 20, 2002	48.38	48.53	47.39	47.50	2,630,046	-1.27(-2.60%)
Mar 19, 2002	48.00	48.99	47.88	48.77	3,873,895	+1.02(+2.13%)
Mar 18, 2002	47.43	48.38	47.20	47.75	3,524,827	+0.33(+0.69%)
Mar 15, 2002	45.86	47.50	45.84	47.43	2,676,231	+1.74(+3.81%)
Mar 14, 2002	45.63	46.05	45.24	45.68	3,407,991	+0.13(+0.29%)
Mar 13, 2002	46.16	46.32	45.40	45.55	5,146,920	-1.10(-2.36%)
Mar 12, 2002	45.78	47.12	45.71	46.65	6,379,256	+0.13(+0.28%)
Mar 11, 2002	44.94	46.93	44.94	46.52	7,140,978	+1.84(+4.12%)
Mar 08, 2002	45.86	46.01	44.19	44.68	6,652,178	+0.21(+0.46%)
Mar 07, 2002	44.48	44.67	44.02	44.48	6,160,369	+0.83(+1.91%)
Mar 06, 2002	42.69	43.91	42.63	43.64	2,891,455	+0.69(+1.60%)
Mar 05, 2002	41.73	44.10	41.66	42.95	8,148,277	+0.76(+1.81%)
Mar 04, 2002	40.13	42.37	40.09	42.19	7,370,332	+3.52(+9.11%)