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%)
Apr 01, 2002	48.80	49.68	47.73	48.61	1,804,084	-0.19(-0.39%)
Mar 29, 2002	48.86	49.61	48.11	48.80	2,269,857	+0.00(+0.00%)
Mar 28, 2002	48.86	49.61	48.11	48.80	2,256,774	-0.05(-0.11%)
Mar 27, 2002	47.96	48.86	47.79	48.86	2,567,507	+0.89(+1.86%)
Mar 26, 2002	46.29	48.18	46.29	47.96	3,850,345	+1.69(+3.65%)
Mar 25, 2002	48.34	48.57	46.12	46.27	3,742,406	-2.16(-4.47%)
Mar 22, 2002	47.59	48.76	47.24	48.44	2,924,948	+0.84(+1.77%)
Mar 21, 2002	47.50	47.67	46.43	47.59	2,690,754	+0.09(+0.19%)
Mar 20, 2002	48.38	48.53	47.39	47.50	2,630,046	-1.27(-2.60%)
Mar 19, 2002	48.00	48.99	47.88	48.77	3,873,895	+1.02(+2.13%)
Mar 18, 2002	47.43	48.38	47.20	47.75	3,524,827	+0.33(+0.69%)
Mar 15, 2002	45.86	47.50	45.84	47.43	2,676,231	+1.74(+3.81%)
Mar 14, 2002	45.63	46.05	45.24	45.68	3,407,991	+0.13(+0.29%)
Mar 13, 2002	46.16	46.32	45.40	45.55	5,146,920	-1.10(-2.36%)
Mar 12, 2002	45.78	47.12	45.71	46.65	6,379,256	+0.13(+0.28%)
Mar 11, 2002	44.94	46.93	44.94	46.52	7,140,978	+1.84(+4.12%)
Mar 08, 2002	45.86	46.01	44.19	44.68	6,652,178	+0.21(+0.46%)
Mar 07, 2002	44.48	44.67	44.02	44.48	6,160,369	+0.83(+1.91%)
Mar 06, 2002	42.69	43.91	42.63	43.64	2,891,455	+0.69(+1.60%)
Mar 05, 2002	41.73	44.10	41.66	42.95	8,148,277	+0.76(+1.81%)
Mar 04, 2002	40.13	42.37	40.09	42.19	7,370,332	+3.52(+9.11%)
Mar 01, 2002	37.80	38.98	37.34	38.67	2,817,402	+1.01(+2.68%)
Feb 28, 2002	37.53	38.45	37.48	37.66	4,071,194	+0.28(+0.76%)
Feb 27, 2002	36.88	38.14	36.76	37.38	4,247,429	+1.16(+3.21%)
Feb 26, 2002	35.85	36.42	34.97	36.21	379,421	+0.29(+0.81%)
Feb 25, 2002	33.74	35.92	33.74	35.92	3,484,268	+2.22(+6.60%)
Feb 22, 2002	34.43	34.55	33.01	33.70	4,571,508	-0.62(-1.80%)
Feb 21, 2002	35.50	35.76	34.04	34.32	3,459,279	-1.38(-3.87%)
Feb 20, 2002	34.85	35.80	34.01	35.70	2,850,634	+1.02(+2.93%)
Feb 19, 2002	34.66	35.43	34.40	34.68	3,164,638	-0.47(-1.33%)
Feb 18, 2002	36.61	36.61	34.67	35.15	5,371,564	+0.00(+0.00%)
Feb 15, 2002	36.61	36.61	34.67	35.15	5,371,564	-1.12(-3.10%)
Feb 14, 2002	36.88	37.55	36.11	36.27	3,915,370	-0.99(-2.65%)
Feb 13, 2002	36.92	37.60	36.88	37.26	3,477,072	+0.88(+2.42%)
Feb 12, 2002	35.73	36.95	35.54	36.38	5,317,268	+1.47(+4.20%)
Feb 11, 2002	35.73	35.74	34.43	34.91	6,618,292	-1.41(-3.87%)
Feb 08, 2002	35.28	36.55	35.28	36.32	4,085,979	+1.04(+2.95%)
Feb 07, 2002	33.59	36.50	33.25	35.28	6,278,251	+1.33(+3.92%)
Feb 06, 2002	34.32	34.39	32.87	33.95	6,260,196	-0.10(-0.29%)
Feb 05, 2002	34.85	35.17	33.40	34.05	5,711,866	-0.77(-2.22%)
Feb 04, 2002	36.27	36.27	34.43	34.82	6,321,950	-2.18(-5.89%)
Feb 01, 2002	37.72	37.76	36.12	37.00	6,732,772	-1.35(-3.51%)
Jan 31, 2002	36.70	38.35	36.59	38.35	4,529,641	+1.73(+4.74%)
Jan 30, 2002	36.31	37.51	34.29	36.61	11,408,164	+0.60(+1.68%)
Jan 29, 2002	39.18	39.18	35.73	36.01	8,919,157	-3.17(-8.10%)
Jan 28, 2002	39.42	39.86	38.64	39.18	5,509,464	-1.52(-3.74%)
Jan 25, 2002	40.24	40.84	40.24	40.70	2,020,616	+0.42(+1.04%)
Jan 24, 2002	39.78	40.89	39.78	40.28	2,991,151	+0.53(+1.35%)
Jan 23, 2002	40.63	40.88	39.74	39.74	3,418,458	-0.89(-2.18%)
Jan 22, 2002	41.27	41.64	40.59	40.63	3,026,215	-1.28(-3.06%)
Jan 21, 2002	41.85	42.31	41.66	41.92	3,283,306	+0.00(+0.00%)
Jan 18, 2002	41.85	42.31	41.66	41.92	3,283,306	-0.43(-1.01%)
Jan 17, 2002	41.85	42.73	41.54	42.34	3,675,157	+1.02(+2.48%)
Jan 16, 2002	40.97	42.42	40.40	41.32	6,110,390	+0.39(+0.95%)
Jan 15, 2002	40.05	41.65	39.94	40.93	3,658,541	+0.96(+2.39%)
Jan 14, 2002	39.91	40.51	39.67	39.97	2,358,171	-0.09(-0.23%)
Jan 11, 2002	40.81	40.82	39.90	40.07	2,708,416	-0.79(-1.93%)
Jan 10, 2002	41.39	42.00	40.51	40.85	3,432,065	-0.38(-0.93%)