Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	53.55	53.85	53.36	53.56	1,279,795	+0.05(+0.10%)
May 27, 2004	52.86	53.76	52.86	53.50	2,867,275	+0.74(+1.41%)
May 26, 2004	52.90	53.31	52.52	52.76	1,833,157	-0.18(-0.33%)
May 25, 2004	51.45	53.08	51.05	52.94	3,584,029	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.93	51.48	1,905,761	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.17	51.35	1,821,645	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.46	51.12	2,247,982	+0.67(+1.33%)
May 19, 2004	50.73	51.76	50.39	50.45	3,026,220	+0.22(+0.44%)
May 18, 2004	49.62	50.30	49.58	50.23	2,225,350	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.43	2,216,585	-0.90(-1.79%)
May 14, 2004	50.19	50.76	49.99	50.33	1,984,644	+0.21(+0.41%)
May 13, 2004	49.30	50.57	49.11	50.12	4,107,695	+0.75(+1.52%)
May 12, 2004	49.00	49.50	48.57	49.37	4,453,448	+0.91(+1.88%)
May 11, 2004	47.66	48.64	47.52	48.46	4,033,128	+1.35(+2.86%)
May 10, 2004	48.62	48.73	46.74	47.12	6,122,820	-1.77(-3.63%)
May 07, 2004	49.99	50.49	48.73	48.89	5,031,665	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.31	50.82	2,848,830	-0.37(-0.73%)
May 05, 2004	51.07	51.88	50.95	51.19	2,482,800	+0.12(+0.24%)
May 04, 2004	50.21	51.56	50.14	51.07	3,088,097	+0.91(+1.81%)