Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	28.89	29.92	28.67	29.28	2,670,292	+0.13(+0.45%)
Aug 29, 2002	28.52	29.46	27.91	29.14	4,958,366	+0.15(+0.51%)
Aug 28, 2002	29.09	29.20	28.56	29.00	3,591,541	-0.39(-1.31%)
Aug 27, 2002	30.23	30.87	29.14	29.38	3,705,829	-0.68(-2.27%)
Aug 26, 2002	29.55	30.24	28.85	30.06	3,302,775	+0.47(+1.58%)
Aug 23, 2002	30.51	30.41	29.40	29.60	3,765,897	-0.92(-3.01%)
Aug 22, 2002	29.26	31.19	28.64	30.51	6,788,557	+1.56(+5.39%)
Aug 21, 2002	28.81	29.46	28.23	28.96	3,947,076	+0.25(+0.86%)
Aug 20, 2002	28.36	29.05	27.66	28.71	4,159,569	+2.04(+7.63%)
Aug 16, 2002	26.35	27.41	25.61	26.67	4,941,796	-0.21(-0.76%)
Aug 15, 2002	25.61	27.17	25.36	26.88	8,025,255	+1.40(+5.47%)
Aug 14, 2002	22.00	25.52	21.59	25.48	10,919,128	+1.52(+6.34%)
Aug 13, 2002	23.88	24.69	23.45	23.97	6,040,690	+0.26(+1.11%)
Aug 12, 2002	23.19	23.76	22.41	23.70	5,481,313	+2.95(+14.24%)
Aug 07, 2002	21.93	22.57	19.74	20.75	14,525,534	-1.17(-5.35%)
Aug 06, 2002	20.93	22.61	20.81	21.92	10,278,117	+1.65(+8.14%)
Aug 05, 2002	23.51	23.70	19.86	20.27	11,421,727	-3.20(-13.64%)
Aug 02, 2002	24.66	24.72	23.00	23.47	4,245,346	-1.15(-4.67%)
Aug 01, 2002	26.10	26.10	24.43	24.62	5,004,301	-1.40(-5.36%)
Jul 31, 2002	24.73	26.08	24.68	26.02	8,407,352	+1.45(+5.91%)
Jul 30, 2002	24.21	24.95	22.61	24.56	13,462,705	+0.48(+1.98%)
Jul 29, 2002	25.03	26.55	23.31	24.09	12,564,850	-0.94(-3.77%)
Jul 26, 2002	27.70	27.70	24.83	25.03	11,674,184	-1.55(-5.84%)
Jul 25, 2002	26.26	28.20	25.43	26.58	8,794,079	-0.76(-2.76%)
Jul 24, 2002	22.98	27.91	21.79	27.34	14,487,397	+1.90(+7.49%)
Jul 23, 2002	28.16	28.36	24.79	25.43	10,403,736	-2.55(-9.12%)
Jul 22, 2002	29.34	30.37	27.99	27.99	11,470,098	-0.91(-3.15%)
Jul 19, 2002	27.48	30.53	27.21	28.90	11,854,754	+3.88(+15.52%)
Jul 17, 2002	31.39	34.27	24.61	25.02	52,017,340	-17.18(-40.71%)
Jul 10, 2002	45.99	46.62	42.14	42.19	10,798,383	-3.32(-7.29%)
Jul 09, 2002	47.27	47.60	45.55	45.51	3,856,060	-2.12(-4.45%)
Jul 08, 2002	48.92	49.78	47.41	47.63	3,490,899	-1.58(-3.20%)
Jul 05, 2002	47.68	49.49	47.52	49.20	1,294,938	+2.03(+4.30%)
Jul 04, 2002	45.96	47.18	45.07	47.18	2,953,210	+0.00(+0.00%)
Jul 03, 2002	45.96	47.18	45.07	47.18	2,953,210	+0.60(+1.29%)
Jul 02, 2002	48.05	48.05	46.54	46.58	3,260,739	-1.46(-3.04%)
Jul 01, 2002	49.90	50.15	47.83	48.04	3,487,000	-2.07(-4.13%)
Jun 28, 2002	48.51	50.80	48.42	50.11	3,738,604	+1.60(+3.30%)
Jun 27, 2002	47.48	48.63	46.99	48.51	3,189,218	+1.89(+4.05%)
Jun 26, 2002	46.33	46.86	45.64	46.62	3,213,221	-0.62(-1.32%)
Jun 25, 2002	47.64	49.23	47.19	47.24	2,465,719	+0.17(+0.37%)
Jun 21, 2002	46.62	47.11	46.16	47.07	24,088,194	+0.25(+0.53%)
Jun 20, 2002	48.19	48.19	46.74	46.82	3,492,849	-1.37(-2.84%)
Jun 19, 2002	48.42	48.71	47.85	48.19	3,455,199	-0.88(-1.79%)
Jun 18, 2002	48.42	49.32	48.26	49.07	3,235,031	+0.16(+0.32%)
Jun 17, 2002	46.70	48.92	46.62	48.92	4,364,873	+3.26(+7.14%)
Jun 14, 2002	44.48	45.75	42.68	45.66	4,451,259	-1.12(-2.40%)
Jun 12, 2002	48.51	48.59	46.27	46.78	4,890,744	-1.63(-3.37%)
Jun 11, 2002	49.49	50.26	48.29	48.42	2,184,142	-0.66(-1.35%)
Jun 10, 2002	49.33	49.37	48.08	49.08	2,025,016	-0.16(-0.33%)
Jun 07, 2002	48.42	49.40	47.82	49.24	2,346,192	+0.18(+0.37%)
Jun 06, 2002	49.65	49.76	48.83	49.06	2,093,613	-0.55(-1.11%)