Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	55.78	56.10	55.58	55.79	1,228,533	+0.06(+0.10%)
May 27, 2004	55.07	56.00	55.07	55.73	2,752,428	+0.77(+1.41%)
May 26, 2004	55.10	55.53	54.71	54.96	1,759,730	-0.18(-0.33%)
May 25, 2004	53.60	55.30	53.18	55.14	3,440,472	+1.51(+2.82%)
May 24, 2004	53.83	53.87	53.05	53.63	1,829,426	+0.14(+0.27%)
May 21, 2004	53.43	53.87	53.31	53.49	1,748,679	+0.23(+0.43%)
May 20, 2004	52.62	53.54	52.56	53.26	2,157,939	+0.70(+1.33%)
May 19, 2004	52.85	53.92	52.49	52.56	2,905,005	+0.23(+0.44%)
May 18, 2004	51.69	52.40	51.65	52.33	2,136,214	+0.84(+1.62%)
May 17, 2004	51.60	51.84	51.30	51.49	2,127,800	-0.94(-1.79%)
May 14, 2004	52.29	52.88	52.07	52.43	1,905,150	+0.22(+0.41%)
May 13, 2004	51.36	52.68	51.16	52.21	3,943,162	+0.78(+1.52%)
May 12, 2004	51.04	51.57	50.60	51.43	4,275,066	+0.95(+1.88%)
May 11, 2004	49.65	50.67	49.50	50.49	3,871,582	+1.40(+2.86%)
May 10, 2004	50.65	50.77	48.69	49.08	5,877,572	-1.85(-3.63%)
May 07, 2004	52.08	52.60	50.77	50.93	4,830,123	-2.01(-3.79%)
May 06, 2004	53.06	53.16	52.41	52.94	2,734,721	-0.39(-0.73%)
May 05, 2004	53.20	54.05	53.07	53.33	2,383,353	+0.13(+0.24%)
May 04, 2004	52.30	53.71	52.23	53.20	2,964,404	+0.95(+1.81%)