Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	53.54	53.85	53.35	53.55	1,279,959	+0.05(+0.10%)
May 27, 2004	52.85	53.75	52.85	53.49	2,867,643	+0.74(+1.41%)
May 26, 2004	52.89	53.30	52.51	52.75	1,833,391	-0.18(-0.33%)
May 25, 2004	51.45	53.07	51.04	52.93	3,584,488	+1.45(+2.82%)
May 24, 2004	51.67	51.71	50.92	51.48	1,906,005	+0.14(+0.27%)
May 21, 2004	51.29	51.71	51.16	51.34	1,821,878	+0.22(+0.43%)
May 20, 2004	50.51	51.39	50.45	51.12	2,248,269	+0.67(+1.33%)
May 19, 2004	50.73	51.75	50.38	50.45	3,026,607	+0.22(+0.44%)
May 18, 2004	49.61	50.29	49.57	50.22	2,225,635	+0.80(+1.62%)
May 17, 2004	49.53	49.76	49.24	49.42	2,216,869	-0.90(-1.79%)
May 14, 2004	50.19	50.75	49.98	50.32	1,984,898	+0.21(+0.41%)
May 13, 2004	49.30	50.56	49.11	50.12	4,108,221	+0.75(+1.52%)
May 12, 2004	48.99	49.50	48.56	49.37	4,454,018	+0.91(+1.88%)
May 11, 2004	47.66	48.63	47.51	48.46	4,033,645	+1.35(+2.86%)
May 10, 2004	48.61	48.73	46.74	47.11	6,123,604	-1.77(-3.63%)
May 07, 2004	49.99	50.48	48.73	48.89	5,032,309	-1.93(-3.79%)
May 06, 2004	50.93	51.03	50.30	50.81	2,849,195	-0.37(-0.73%)
May 05, 2004	51.06	51.87	50.94	51.19	2,483,118	+0.12(+0.24%)
May 04, 2004	50.20	51.55	50.13	51.06	3,088,492	+0.91(+1.81%)