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%)