Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	45.18	47.31	45.09	46.66	4,014,543	+1.49(+3.30%)
Jun 27, 2002	44.22	45.29	43.76	45.17	3,424,607	+1.76(+4.05%)
Jun 26, 2002	43.15	43.64	42.50	43.41	3,450,382	-0.58(-1.32%)
Jun 25, 2002	44.36	45.84	43.95	43.99	2,647,709	+0.16(+0.37%)
Jun 21, 2002	43.41	43.87	42.99	43.83	25,866,092	+0.23(+0.53%)
Jun 20, 2002	44.88	44.88	43.53	43.60	3,750,648	-1.28(-2.84%)
Jun 19, 2002	45.09	45.36	44.56	44.88	3,710,220	-0.82(-1.79%)
Jun 18, 2002	45.09	45.93	44.94	45.70	3,473,801	+0.15(+0.32%)
Jun 17, 2002	43.49	45.55	43.41	45.55	4,687,035	+3.03(+7.14%)
Jun 14, 2002	41.43	42.60	39.74	42.52	4,779,797	-1.05(-2.40%)
Jun 12, 2002	45.17	45.25	43.09	43.57	5,251,719	-1.52(-3.37%)
Jun 11, 2002	46.09	46.81	44.97	45.09	2,345,349	-0.62(-1.35%)
Jun 10, 2002	45.94	45.97	44.77	45.71	2,174,478	-0.15(-0.33%)
Jun 07, 2002	45.09	46.00	44.54	45.86	2,519,360	+0.17(+0.37%)
Jun 06, 2002	46.24	46.34	45.47	45.69	2,248,139	-0.51(-1.11%)
Jun 05, 2002	45.29	46.42	45.29	46.20	2,318,920	-1.52(-3.19%)
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%)