Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.72	38.43	37.44	38.35	3,856,756	+0.63(+1.67%)
May 29, 2003	39.10	39.45	37.36	37.72	6,455,431	-1.36(-3.48%)
May 28, 2003	37.37	39.19	37.37	39.09	7,475,259	+1.72(+4.60%)
May 27, 2003	35.79	37.62	35.35	37.37	6,012,334	+1.58(+4.40%)
May 23, 2003	35.61	35.90	35.27	35.79	3,610,967	+0.18(+0.51%)
May 22, 2003	35.11	35.84	34.87	35.61	5,825,324	+0.36(+1.02%)
May 21, 2003	34.11	35.26	33.61	35.25	5,586,318	+1.15(+3.36%)
May 20, 2003	34.06	34.87	33.74	34.10	4,404,850	+0.05(+0.14%)
May 19, 2003	35.24	35.31	33.76	34.05	5,346,809	-1.65(-4.62%)
May 16, 2003	35.37	35.99	35.19	35.70	6,032,178	+0.00(+0.00%)
May 15, 2003	36.63	37.03	35.65	35.70	8,161,130	-0.40(-1.10%)
May 14, 2003	37.50	38.19	36.00	36.10	10,890,048	-1.32(-3.53%)
May 13, 2003	36.59	38.27	36.58	37.42	5,654,390	+0.28(+0.75%)
May 12, 2003	36.41	37.33	35.83	37.14	8,783,326	+1.39(+3.87%)
May 09, 2003	36.04	36.15	34.37	35.76	8,532,639	+0.10(+0.29%)
May 08, 2003	36.23	37.09	35.47	35.65	7,024,500	-1.42(-3.82%)
May 07, 2003	36.64	37.58	36.20	37.07	8,552,734	-0.03(-0.09%)
May 06, 2003	35.34	37.31	35.31	37.10	12,348,954	+1.74(+4.91%)
May 05, 2003	34.44	35.66	34.44	35.37	7,686,760	+1.29(+3.79%)
May 02, 2003	33.00	34.16	33.00	34.08	4,960,606	+1.09(+3.31%)