Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	26.91	27.86	26.70	27.27	2,867,014	+0.12(+0.45%)
Aug 29, 2002	26.56	27.44	25.99	27.14	5,323,651	+0.14(+0.51%)
Aug 28, 2002	27.10	27.20	26.60	27.01	3,856,131	-0.36(-1.31%)
Aug 27, 2002	28.15	28.75	27.14	27.37	3,978,839	-0.63(-2.27%)
Aug 26, 2002	27.52	28.17	26.87	28.00	3,546,092	+0.44(+1.58%)
Aug 23, 2002	28.42	28.32	27.38	27.56	4,043,332	-0.86(-3.01%)
Aug 22, 2002	27.25	29.05	26.68	28.42	7,288,673	+1.45(+5.39%)
Aug 21, 2002	26.83	27.43	26.30	26.97	4,237,859	+0.23(+0.86%)
Aug 20, 2002	26.41	27.06	25.76	26.74	4,466,006	+1.90(+7.63%)
Aug 16, 2002	24.54	25.53	23.85	24.84	5,305,860	-0.19(-0.76%)
Aug 15, 2002	23.85	25.30	23.62	25.03	8,616,479	+1.30(+5.47%)
Aug 14, 2002	20.49	23.77	20.10	23.74	11,723,545	+1.41(+6.34%)
Aug 13, 2002	22.24	22.99	21.84	22.32	6,485,710	+0.24(+1.11%)
Aug 12, 2002	21.59	22.13	20.88	22.08	5,885,123	+2.75(+14.24%)
Aug 07, 2002	20.43	21.02	18.38	19.32	15,595,636	-1.09(-5.35%)
Aug 06, 2002	19.49	21.06	19.38	20.42	11,035,310	+1.54(+8.14%)
Aug 05, 2002	21.90	22.08	18.50	18.88	12,263,170	-2.98(-13.64%)
Aug 02, 2002	22.97	23.02	21.42	21.86	4,558,102	-1.07(-4.67%)
Aug 01, 2002	24.31	24.31	22.75	22.93	5,372,970	-1.30(-5.36%)
Jul 31, 2002	23.03	24.29	22.99	24.23	9,026,725	+1.35(+5.91%)
Jul 30, 2002	22.55	23.24	21.06	22.88	14,454,508	+0.44(+1.98%)
Jul 29, 2002	23.31	24.73	21.71	22.44	13,490,508	-0.88(-3.77%)
Jul 26, 2002	25.80	25.80	23.12	23.31	12,534,226	-1.44(-5.83%)
Jul 25, 2002	24.46	26.27	23.69	24.76	9,441,943	-0.70(-2.76%)
Jul 24, 2002	21.40	25.99	20.30	25.46	15,554,690	+1.77(+7.49%)
Jul 23, 2002	26.23	26.41	23.09	23.69	11,170,183	-2.38(-9.12%)
Jul 22, 2002	27.33	28.28	26.07	26.07	12,315,105	-0.85(-3.15%)
Jul 19, 2002	25.59	28.44	25.34	26.92	12,728,099	+3.62(+15.52%)
Jul 17, 2002	29.24	31.91	22.92	23.30	55,849,480	-16.00(-40.71%)
Jul 10, 2002	42.84	43.42	39.25	39.30	11,593,904	-3.09(-7.29%)
Jul 09, 2002	44.03	44.34	42.43	42.39	4,140,138	-1.97(-4.45%)
Jul 08, 2002	45.56	46.36	44.15	44.36	3,748,075	-1.47(-3.20%)
Jul 05, 2002	44.41	46.09	44.26	45.83	1,390,337	+1.89(+4.30%)
Jul 04, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.00(+0.00%)
Jul 03, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.56(+1.29%)
Jul 02, 2002	44.75	44.75	43.34	43.38	3,500,959	-1.36(-3.04%)
Jul 01, 2002	46.48	46.71	44.55	44.74	3,743,889	-1.93(-4.13%)
Jun 28, 2002	45.18	47.32	45.10	46.67	4,014,029	+1.49(+3.30%)
Jun 27, 2002	44.22	45.29	43.76	45.18	3,424,169	+1.76(+4.05%)
Jun 26, 2002	43.15	43.65	42.51	43.42	3,449,940	-0.58(-1.32%)
Jun 25, 2002	44.37	45.85	43.95	44.00	2,647,370	+0.16(+0.37%)
Jun 21, 2002	43.42	43.88	42.99	43.84	25,862,780	+0.23(+0.53%)
Jun 20, 2002	44.89	44.89	43.53	43.61	3,750,168	-1.28(-2.84%)
Jun 19, 2002	45.10	45.37	44.57	44.89	3,709,745	-0.82(-1.79%)
Jun 18, 2002	45.10	45.93	44.95	45.70	3,473,357	+0.15(+0.32%)
Jun 17, 2002	43.50	45.56	43.42	45.56	4,686,435	+3.03(+7.14%)
Jun 14, 2002	41.43	42.61	39.75	42.52	4,779,185	-1.05(-2.40%)
Jun 12, 2002	45.18	45.25	43.10	43.57	5,251,047	-1.52(-3.37%)
Jun 11, 2002	46.09	46.81	44.98	45.09	2,345,049	-0.62(-1.35%)
Jun 10, 2002	45.94	45.98	44.78	45.71	2,174,200	-0.15(-0.33%)
Jun 07, 2002	45.10	46.01	44.54	45.87	2,519,037	+0.17(+0.37%)
Jun 06, 2002	46.25	46.35	45.48	45.70	2,247,851	-0.51(-1.11%)