Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	45.29	46.43	45.29	46.21	2,318,623	-1.52(-3.19%)
May 31, 2002	47.20	48.16	47.16	47.73	1,800,190	+0.63(+1.35%)
May 28, 2002	48.46	48.62	47.03	47.10	2,595,043	-1.41(-2.90%)
May 27, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.00(+0.00%)
May 24, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.08(+0.17%)
May 23, 2002	47.67	48.43	47.31	48.42	1,761,730	+0.76(+1.59%)
May 22, 2002	47.20	47.70	46.81	47.66	1,544,048	+0.27(+0.56%)
May 21, 2002	48.62	48.69	46.97	47.39	2,632,849	-0.60(-1.26%)
May 20, 2002	49.08	49.25	47.94	48.00	2,252,822	-1.08(-2.20%)
May 17, 2002	48.88	49.17	48.23	49.08	2,479,922	+0.19(+0.39%)
May 16, 2002	49.15	49.18	47.79	48.88	3,604,437	-0.40(-0.81%)
May 15, 2002	49.11	49.28	48.43	49.28	2,302,533	-0.14(-0.28%)
May 14, 2002	49.11	49.63	48.12	49.42	3,379,037	+2.01(+4.24%)
May 13, 2002	46.82	47.68	46.35	47.41	2,565,608	+1.31(+2.85%)
May 10, 2002	46.27	47.39	45.87	46.09	3,933,968	-0.17(-0.36%)
May 09, 2002	47.32	47.39	46.25	46.26	2,207,690	-1.52(-3.18%)
May 08, 2002	45.87	47.93	45.83	47.78	3,838,471	+3.22(+7.22%)
May 07, 2002	44.45	45.31	44.19	44.57	2,890,692	+0.69(+1.57%)
May 06, 2002	45.52	45.99	43.88	43.88	2,969,968	-1.79(-3.92%)
May 03, 2002	45.87	46.02	45.29	45.67	3,107,850	-0.61(-1.32%)
May 02, 2002	45.34	46.40	45.05	46.28	4,136,082	+0.95(+2.09%)