Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.22	36.89	35.94	36.82	4,017,168	+0.60(+1.67%)
May 29, 2003	37.54	37.88	35.87	36.22	6,723,930	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.53	7,786,175	+1.65(+4.60%)
May 27, 2003	34.36	36.12	33.94	35.87	6,262,403	+1.51(+4.41%)
May 23, 2003	34.18	34.47	33.86	34.36	3,761,157	+0.18(+0.51%)
May 22, 2003	33.71	34.41	33.48	34.18	6,067,615	+0.34(+1.02%)
May 21, 2003	32.75	33.85	32.27	33.84	5,818,668	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.39	32.74	4,588,060	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,197	-1.58(-4.62%)
May 16, 2003	33.96	34.55	33.79	34.28	6,283,073	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.28	8,500,574	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.57	34.66	11,342,994	-1.27(-3.53%)
May 13, 2003	35.13	36.75	35.12	35.93	5,889,571	+0.27(+0.75%)
May 12, 2003	34.96	35.84	34.40	35.66	9,148,648	+1.33(+3.87%)
May 09, 2003	34.61	34.70	33.00	34.33	8,887,535	+0.10(+0.29%)
May 08, 2003	34.78	35.61	34.05	34.23	7,316,668	-1.36(-3.82%)
May 07, 2003	35.18	36.08	34.75	35.59	8,908,466	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,862,580	+1.67(+4.91%)
May 05, 2003	33.07	34.24	33.07	33.96	8,006,473	+1.24(+3.79%)
May 02, 2003	31.68	32.79	31.68	32.72	5,166,931	+1.05(+3.31%)