Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	23.99	25.31	23.95	25.24	8,665,162	+1.41(+5.91%)
Jul 30, 2002	23.49	24.21	21.94	23.83	13,875,537	+0.46(+1.98%)
Jul 29, 2002	24.29	25.76	22.62	23.37	12,950,149	-0.92(-3.77%)
Jul 26, 2002	26.88	26.88	24.09	24.29	12,032,171	-1.50(-5.84%)
Jul 25, 2002	25.48	27.36	24.68	25.79	9,063,748	-0.73(-2.76%)
Jul 24, 2002	22.30	27.07	21.14	26.53	14,931,651	+1.85(+7.49%)
Jul 23, 2002	27.32	27.51	24.05	24.68	10,722,765	-2.48(-9.12%)
Jul 22, 2002	28.47	29.46	27.15	27.15	11,821,827	-0.88(-3.15%)
Jul 19, 2002	26.66	29.62	26.40	28.04	12,218,278	+3.77(+15.52%)
Jul 17, 2002	30.46	33.25	23.88	24.27	53,612,444	-16.67(-40.71%)
Jul 10, 2002	44.63	45.23	40.89	40.94	11,129,513	-3.22(-7.29%)
Jul 09, 2002	45.87	46.19	44.20	44.16	3,974,306	-2.05(-4.45%)
Jul 08, 2002	47.46	48.30	46.00	46.21	3,597,947	-1.53(-3.20%)
Jul 05, 2002	46.27	48.02	46.11	47.74	1,334,647	+1.97(+4.30%)
Jul 04, 2002	44.59	45.77	43.73	45.77	3,043,769	+0.00(+0.00%)
Jul 03, 2002	44.59	45.77	43.73	45.77	3,043,769	+0.58(+1.29%)
Jul 02, 2002	46.62	46.62	45.15	45.19	3,360,729	-1.42(-3.04%)
Jul 01, 2002	48.42	48.65	46.41	46.61	3,593,929	-2.01(-4.13%)
Jun 28, 2002	47.07	49.29	46.98	48.62	3,853,248	+1.55(+3.30%)
Jun 27, 2002	46.07	47.18	45.59	47.06	3,287,015	+1.83(+4.05%)
Jun 26, 2002	44.95	45.47	44.28	45.23	3,311,754	-0.61(-1.32%)
Jun 25, 2002	46.22	47.76	45.79	45.84	2,541,330	+0.17(+0.37%)
Jun 21, 2002	45.23	45.71	44.78	45.67	24,826,854	+0.24(+0.53%)
Jun 20, 2002	46.76	46.76	45.35	45.43	3,599,956	-1.33(-2.84%)
Jun 19, 2002	46.98	47.26	46.43	46.76	3,561,153	-0.85(-1.79%)
Jun 18, 2002	46.98	47.85	46.82	47.61	3,334,232	+0.15(+0.32%)
Jun 17, 2002	45.31	47.46	45.23	47.46	4,498,721	+3.16(+7.14%)
Jun 14, 2002	43.16	44.39	41.41	44.30	4,587,756	-1.09(-2.40%)
Jun 12, 2002	47.06	47.14	44.90	45.39	5,040,718	-1.58(-3.37%)
Jun 11, 2002	48.02	48.77	46.86	46.97	2,251,118	-0.64(-1.35%)
Jun 10, 2002	47.86	47.90	46.65	47.62	2,087,113	-0.16(-0.33%)
Jun 07, 2002	46.98	47.93	46.40	47.78	2,418,138	+0.18(+0.37%)
Jun 06, 2002	48.18	48.28	47.37	47.60	2,157,814	-0.53(-1.11%)
Jun 05, 2002	47.18	48.37	47.18	48.14	2,225,752	-1.58(-3.19%)
May 31, 2002	49.17	50.17	49.13	49.72	1,728,084	+0.66(+1.35%)
May 28, 2002	50.49	50.65	49.00	49.06	2,491,099	-1.47(-2.90%)
May 27, 2002	50.24	50.77	50.07	50.53	1,322,340	+0.00(+0.00%)
May 24, 2002	50.24	50.77	50.07	50.53	1,322,340	+0.09(+0.17%)
May 23, 2002	49.66	50.45	49.28	50.44	1,691,164	+0.79(+1.59%)
May 22, 2002	49.17	49.69	48.77	49.65	1,482,202	+0.28(+0.56%)
May 21, 2002	50.65	50.73	48.93	49.37	2,527,391	-0.63(-1.26%)
May 20, 2002	51.12	51.31	49.94	50.00	2,162,586	-1.12(-2.20%)
May 17, 2002	50.92	51.22	50.25	51.12	2,380,590	+0.20(+0.39%)
May 16, 2002	51.20	51.23	49.79	50.92	3,460,062	-0.41(-0.81%)
May 15, 2002	51.16	51.34	50.45	51.34	2,210,305	-0.14(-0.28%)
May 14, 2002	51.16	51.70	50.13	51.48	3,243,690	+2.09(+4.24%)
May 13, 2002	48.77	49.67	48.28	49.39	2,462,844	+1.37(+2.85%)
May 10, 2002	48.20	49.36	47.78	48.02	3,776,394	-0.18(-0.36%)
May 09, 2002	49.29	49.37	48.18	48.19	2,119,261	-1.58(-3.18%)
May 08, 2002	47.78	49.93	47.74	49.78	3,684,722	+3.35(+7.22%)
May 07, 2002	46.31	47.20	46.03	46.43	2,774,906	+0.72(+1.57%)
May 06, 2002	47.42	47.91	45.71	45.71	2,851,007	-1.86(-3.92%)
May 03, 2002	47.78	47.94	47.18	47.57	2,983,366	-0.64(-1.32%)
May 02, 2002	47.23	48.34	46.93	48.21	3,970,413	+0.99(+2.09%)