Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	40.30	41.28	40.25	40.44	3,791,362	+0.30(+0.76%)
Feb 27, 2002	39.60	40.95	39.48	40.13	3,955,483	+1.25(+3.21%)
Feb 26, 2002	38.49	39.11	37.55	38.89	353,342	+0.31(+0.81%)
Feb 25, 2002	36.24	38.57	36.24	38.57	3,244,778	+2.39(+6.60%)
Feb 22, 2002	36.97	37.10	35.45	36.19	4,257,286	-0.66(-1.80%)
Feb 21, 2002	38.12	38.40	36.56	36.85	3,221,506	-1.49(-3.87%)
Feb 20, 2002	37.43	38.44	36.52	38.34	2,654,696	+1.09(+2.93%)
Feb 19, 2002	37.22	38.04	36.94	37.24	2,947,118	-0.50(-1.33%)
Feb 18, 2002	39.31	39.31	37.23	37.75	5,002,351	+0.00(+0.00%)
Feb 15, 2002	39.31	39.31	37.23	37.75	5,002,351	-1.21(-3.10%)
Feb 14, 2002	39.60	40.32	38.78	38.95	3,646,248	-1.06(-2.65%)
Feb 13, 2002	39.64	40.38	39.60	40.01	3,238,077	+0.94(+2.42%)
Feb 12, 2002	38.37	39.67	38.16	39.07	4,951,787	+1.58(+4.20%)
Feb 11, 2002	38.37	38.38	36.97	37.49	6,163,385	-1.51(-3.87%)
Feb 08, 2002	37.89	39.25	37.89	39.00	3,805,130	+1.12(+2.95%)
Feb 07, 2002	36.07	39.19	35.70	37.89	5,846,717	+1.43(+3.92%)
Feb 06, 2002	36.85	36.93	35.30	36.46	5,829,903	-0.11(-0.29%)
Feb 05, 2002	37.43	37.76	35.87	36.56	5,319,263	-0.83(-2.22%)
Feb 04, 2002	38.94	38.95	36.97	37.39	5,887,413	-2.34(-5.89%)
Feb 01, 2002	40.50	40.54	38.79	39.73	6,269,997	-1.44(-3.51%)
Jan 31, 2002	39.41	41.18	39.29	41.18	4,218,297	+1.86(+4.74%)
Jan 30, 2002	38.98	40.28	36.82	39.31	10,624,026	+0.65(+1.68%)
Jan 29, 2002	42.07	42.07	38.37	38.66	8,306,101	-3.41(-8.10%)
Jan 28, 2002	42.33	42.80	41.49	42.07	5,130,773	-1.63(-3.74%)
Jan 25, 2002	43.21	43.85	43.21	43.70	1,881,730	+0.45(+1.04%)
Jan 24, 2002	42.72	43.91	42.72	43.25	2,785,555	+0.57(+1.35%)
Jan 23, 2002	43.63	43.90	42.68	42.68	3,183,491	-0.95(-2.18%)
Jan 22, 2002	44.32	44.71	43.58	43.63	2,818,209	-1.38(-3.06%)
Jan 21, 2002	44.94	45.43	44.73	45.01	3,057,628	+0.00(+0.00%)
Jan 18, 2002	44.94	45.43	44.73	45.01	3,057,628	-0.46(-1.01%)
Jan 17, 2002	44.94	45.88	44.61	45.47	3,422,546	+1.10(+2.48%)
Jan 16, 2002	43.99	45.55	43.38	44.37	5,690,394	+0.42(+0.95%)
Jan 15, 2002	43.01	44.72	42.88	43.95	3,407,072	+1.03(+2.39%)
Jan 14, 2002	42.86	43.50	42.60	42.92	2,196,083	-0.10(-0.23%)
Jan 11, 2002	43.83	43.84	42.84	43.02	2,522,254	-0.85(-1.93%)
Jan 10, 2002	44.44	45.10	43.50	43.87	3,196,163	-0.41(-0.93%)