Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	50.68	51.71	50.64	51.25	1,676,669	+0.68(+1.35%)
May 28, 2002	52.03	52.20	50.50	50.57	2,416,982	-1.51(-2.90%)
May 27, 2002	51.78	52.32	51.61	52.08	1,282,997	+0.00(+0.00%)
May 24, 2002	51.78	52.32	51.61	52.08	1,282,997	+0.09(+0.17%)
May 23, 2002	51.18	51.99	50.80	51.99	1,640,848	+0.81(+1.59%)
May 22, 2002	50.68	51.21	50.26	51.17	1,438,102	+0.29(+0.56%)
May 21, 2002	52.20	52.28	50.43	50.89	2,452,195	-0.65(-1.26%)
May 20, 2002	52.69	52.88	51.47	51.53	2,098,243	-1.16(-2.20%)
May 17, 2002	52.49	52.79	51.79	52.69	2,309,761	+0.21(+0.39%)
May 16, 2002	52.77	52.81	51.31	52.49	3,357,116	-0.43(-0.81%)
May 15, 2002	52.73	52.91	51.99	52.91	2,144,543	-0.15(-0.28%)
May 14, 2002	52.73	53.29	51.67	53.06	3,147,182	+2.16(+4.24%)
May 13, 2002	50.27	51.20	49.76	50.90	2,389,568	+1.41(+2.85%)
May 10, 2002	49.68	50.88	49.24	49.49	3,664,037	-0.18(-0.36%)
May 09, 2002	50.80	50.89	49.65	49.67	2,056,208	-1.63(-3.18%)
May 08, 2002	49.24	51.46	49.20	51.30	3,575,092	+3.46(+7.22%)
May 07, 2002	47.73	48.64	47.45	47.85	2,692,346	+0.74(+1.57%)
May 06, 2002	48.87	49.38	47.11	47.11	2,766,182	-1.92(-3.92%)
May 03, 2002	49.24	49.41	48.63	49.03	2,894,604	-0.66(-1.32%)
May 02, 2002	48.68	49.82	48.37	49.69	3,852,283	+1.02(+2.09%)
May 01, 2002	48.87	49.03	46.95	48.67	4,298,225	-0.48(-0.99%)
Apr 30, 2002	48.48	49.49	48.48	49.15	4,821,659	+0.94(+1.94%)
Apr 29, 2002	50.89	50.93	48.05	48.22	5,906,176	-2.71(-5.32%)
Apr 26, 2002	51.80	52.20	50.80	50.93	2,800,785	-0.68(-1.32%)
Apr 25, 2002	52.86	52.86	51.33	51.61	3,987,406	-1.25(-2.36%)
Apr 24, 2002	53.72	54.05	52.44	52.86	4,117,533	-0.90(-1.68%)
Apr 23, 2002	53.10	54.22	52.99	53.76	3,308,989	+0.43(+0.80%)
Apr 22, 2002	53.35	54.04	52.95	53.33	3,549,018	-0.63(-1.17%)
Apr 19, 2002	53.68	54.00	53.06	53.96	3,334,819	+0.54(+1.01%)
Apr 18, 2002	52.53	53.48	52.36	53.42	7,539,836	+0.97(+1.85%)
Apr 17, 2002	52.33	54.58	51.85	52.45	11,528,583	+0.12(+0.24%)
Apr 16, 2002	51.30	52.52	51.30	52.33	2,477,903	+1.47(+2.89%)
Apr 15, 2002	51.71	51.99	50.68	50.86	1,500,729	-0.39(-0.77%)
Apr 12, 2002	51.54	52.06	51.05	51.25	2,630,206	+0.14(+0.27%)
Apr 11, 2002	52.86	53.35	50.56	51.12	3,853,989	-1.74(-3.29%)
Apr 10, 2002	52.53	52.89	51.85	52.86	2,480,950	+1.15(+2.22%)
Apr 09, 2002	51.79	52.85	51.51	51.71	2,475,954	+0.20(+0.38%)
Apr 08, 2002	50.06	51.54	50.02	51.51	2,359,595	+1.07(+2.12%)
Apr 05, 2002	50.97	51.83	50.27	50.44	3,364,549	-0.23(-0.45%)
Apr 04, 2002	50.06	50.97	49.98	50.67	2,784,946	-0.17(-0.34%)
Apr 03, 2002	52.44	52.44	49.90	50.84	3,493,214	-1.67(-3.19%)
Apr 02, 2002	51.99	53.34	51.83	52.52	3,586,302	+0.32(+0.61%)
Apr 01, 2002	52.40	53.35	51.25	52.20	1,680,081	-0.21(-0.39%)
Mar 29, 2002	52.46	53.27	51.67	52.40	2,113,839	+0.00(+0.00%)
Mar 28, 2002	52.46	53.27	51.67	52.40	2,101,655	-0.06(-0.11%)
Mar 27, 2002	51.50	52.46	51.31	52.46	2,391,030	+0.96(+1.86%)
Mar 26, 2002	49.71	51.73	49.71	51.50	3,585,692	+1.81(+3.65%)
Mar 25, 2002	51.91	52.16	49.52	49.69	3,485,173	-2.32(-4.47%)
Mar 22, 2002	51.11	52.36	50.73	52.01	2,723,903	+0.90(+1.77%)
Mar 21, 2002	51.01	51.19	49.86	51.11	2,505,805	+0.10(+0.19%)
Mar 20, 2002	51.95	52.11	50.89	51.01	2,449,271	-1.36(-2.60%)
Mar 19, 2002	51.54	52.61	51.42	52.37	3,607,624	+1.09(+2.13%)
Mar 18, 2002	50.93	51.95	50.68	51.28	3,282,549	+0.35(+0.69%)
Mar 15, 2002	49.24	51.01	49.23	50.93	2,492,281	+1.87(+3.81%)
Mar 14, 2002	49.00	49.45	48.58	49.06	3,173,744	+0.14(+0.29%)
Mar 13, 2002	49.57	49.74	48.75	48.92	4,793,148	-1.18(-2.36%)
Mar 12, 2002	49.16	50.60	49.08	50.10	5,940,779	+0.14(+0.28%)
Mar 11, 2002	48.26	50.39	48.26	49.96	6,650,144	+1.98(+4.12%)
Mar 08, 2002	49.24	49.41	47.45	47.98	6,194,942	+0.22(+0.46%)
Mar 07, 2002	47.77	47.97	47.27	47.76	5,736,937	+0.89(+1.91%)
Mar 06, 2002	45.84	47.15	45.77	46.86	2,692,711	+0.74(+1.60%)
Mar 05, 2002	44.81	47.36	44.74	46.13	7,588,207	+0.82(+1.81%)
Mar 04, 2002	43.09	45.49	43.05	45.30	6,863,734	+3.78(+9.11%)