Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2002	40.59	41.86	40.09	41.52	2,623,749	+1.08(+2.68%)
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%)