Capital One Financial (NY: COF )

Historical Prices

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