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	5,176,873	+0.87(+1.94%)
Apr 29, 2002	47.39	47.43	44.76	44.91	6,341,287	-2.52(-5.32%)
Apr 26, 2002	48.25	48.62	47.32	47.43	3,007,120	-0.63(-1.32%)
Apr 25, 2002	49.24	49.24	47.81	48.07	4,281,160	-1.16(-2.36%)
Apr 24, 2002	50.03	50.34	48.85	49.23	4,420,874	-0.84(-1.68%)
Apr 23, 2002	49.46	50.50	49.35	50.07	3,552,763	+0.40(+0.80%)
Apr 22, 2002	49.69	50.33	49.32	49.67	3,810,475	-0.59(-1.17%)
Apr 19, 2002	49.99	50.30	49.42	50.26	3,580,497	+0.50(+1.01%)
Apr 18, 2002	48.92	49.81	48.77	49.76	8,095,299	+0.90(+1.85%)
Apr 17, 2002	48.74	50.83	48.29	48.85	12,377,898	+0.11(+0.24%)
Apr 16, 2002	47.78	48.92	47.78	48.74	2,660,452	+1.37(+2.89%)
Apr 15, 2002	48.16	48.43	47.20	47.37	1,611,289	-0.37(-0.77%)
Apr 12, 2002	48.01	48.49	47.55	47.74	2,823,975	+0.13(+0.27%)
Apr 11, 2002	49.23	49.69	47.09	47.61	4,137,914	-1.62(-3.29%)
Apr 10, 2002	48.92	49.26	48.29	49.23	2,663,722	+1.07(+2.22%)
Apr 09, 2002	48.23	49.22	47.97	48.16	2,658,359	+0.18(+0.38%)
Apr 08, 2002	46.63	48.01	46.59	47.97	2,533,427	+0.99(+2.12%)
Apr 05, 2002	47.47	48.27	46.82	46.98	3,612,417	-0.21(-0.45%)
Apr 04, 2002	46.63	47.47	46.55	47.20	2,990,114	-0.16(-0.34%)
Apr 03, 2002	48.84	48.85	46.48	47.36	3,750,561	-1.56(-3.19%)
Apr 02, 2002	48.43	49.68	48.27	48.92	3,850,506	+0.30(+0.61%)
Apr 01, 2002	48.81	49.69	47.74	48.62	1,803,853	-0.19(-0.39%)
Mar 29, 2002	48.86	49.62	48.12	48.81	2,269,567	+0.00(+0.00%)
Mar 28, 2002	48.86	49.62	48.12	48.81	2,256,485	-0.05(-0.11%)
Mar 27, 2002	47.97	48.86	47.79	48.86	2,567,178	+0.89(+1.86%)
Mar 26, 2002	46.30	48.18	46.30	47.97	3,849,852	+1.69(+3.65%)
Mar 25, 2002	48.35	48.58	46.12	46.28	3,741,927	-2.16(-4.47%)
Mar 22, 2002	47.60	48.77	47.25	48.44	2,924,574	+0.84(+1.77%)
Mar 21, 2002	47.51	47.68	46.44	47.60	2,690,409	+0.09(+0.19%)
Mar 20, 2002	48.39	48.53	47.39	47.51	2,629,709	-1.27(-2.60%)
Mar 19, 2002	48.01	49.00	47.89	48.78	3,873,399	+1.02(+2.13%)
Mar 18, 2002	47.44	48.39	47.20	47.76	3,524,376	+0.33(+0.69%)
Mar 15, 2002	45.87	47.51	45.85	47.43	2,675,888	+1.74(+3.81%)
Mar 14, 2002	45.64	46.06	45.25	45.69	3,407,555	+0.13(+0.29%)
Mar 13, 2002	46.17	46.32	45.41	45.56	5,146,261	-1.10(-2.36%)
Mar 12, 2002	45.79	47.13	45.71	46.66	6,378,439	+0.13(+0.28%)
Mar 11, 2002	44.95	46.94	44.95	46.53	7,140,063	+1.84(+4.12%)
Mar 08, 2002	45.87	46.02	44.20	44.69	6,651,326	+0.21(+0.46%)
Mar 07, 2002	44.49	44.68	44.03	44.48	6,159,580	+0.83(+1.91%)
Mar 06, 2002	42.69	43.92	42.63	43.65	2,891,084	+0.69(+1.60%)
Mar 05, 2002	41.74	44.11	41.67	42.96	8,147,234	+0.76(+1.81%)
Mar 04, 2002	40.13	42.37	40.09	42.20	7,369,388	+3.52(+9.11%)
Mar 01, 2002	37.80	38.99	37.34	38.67	2,817,041	+1.01(+2.68%)
Feb 28, 2002	37.53	38.45	37.49	37.66	4,070,673	+0.28(+0.76%)
Feb 27, 2002	36.88	38.14	36.77	37.38	4,246,886	+1.16(+3.21%)
Feb 26, 2002	35.85	36.42	34.97	36.22	379,373	+0.29(+0.81%)
Feb 25, 2002	33.75	35.93	33.75	35.93	3,483,822	+2.22(+6.60%)
Feb 22, 2002	34.44	34.55	33.02	33.70	4,570,922	-0.62(-1.80%)
Feb 21, 2002	35.51	35.77	34.05	34.32	3,458,836	-1.38(-3.87%)
Feb 20, 2002	34.86	35.81	34.02	35.71	2,850,269	+1.02(+2.93%)
Feb 19, 2002	34.67	35.43	34.41	34.69	3,164,233	-0.47(-1.33%)
Feb 18, 2002	36.62	36.62	34.67	35.16	5,370,876	+0.00(+0.00%)
Feb 15, 2002	36.62	36.62	34.67	35.16	5,370,876	-1.12(-3.10%)
Feb 14, 2002	36.88	37.56	36.12	36.28	3,914,869	-0.99(-2.65%)
Feb 13, 2002	36.92	37.61	36.88	37.27	3,476,627	+0.88(+2.42%)
Feb 12, 2002	35.74	36.95	35.55	36.39	5,316,587	+1.47(+4.20%)
Feb 11, 2002	35.74	35.74	34.44	34.92	6,617,444	-1.41(-3.87%)
Feb 08, 2002	35.29	36.55	35.29	36.33	4,085,456	+1.04(+2.95%)
Feb 07, 2002	33.60	36.50	33.25	35.29	6,277,447	+1.33(+3.92%)
Feb 06, 2002	34.32	34.40	32.88	33.96	6,259,394	-0.10(-0.29%)
Feb 05, 2002	34.86	35.17	33.41	34.05	5,711,135	-0.77(-2.22%)
Feb 04, 2002	36.27	36.28	34.44	34.83	6,321,141	-2.18(-5.89%)