Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	70.05	70.45	69.80	70.06	978,300	+0.07(+0.10%)
May 27, 2004	69.15	70.33	69.15	69.99	2,191,800	+0.97(+1.41%)
May 26, 2004	69.20	69.74	68.70	69.02	1,401,300	-0.23(-0.33%)
May 25, 2004	67.31	69.44	66.78	69.25	2,739,700	+1.90(+2.82%)
May 24, 2004	67.60	67.65	66.62	67.35	1,456,800	+0.18(+0.27%)
May 21, 2004	67.10	67.65	66.94	67.17	1,392,500	+0.29(+0.43%)
May 20, 2004	66.08	67.23	66.01	66.88	1,718,400	+0.88(+1.33%)
May 19, 2004	66.37	67.71	65.92	66.00	2,313,300	+0.29(+0.44%)
May 18, 2004	64.91	65.80	64.86	65.71	1,701,100	+1.05(+1.62%)
May 17, 2004	64.80	65.10	64.42	64.66	1,694,400	-1.18(-1.79%)
May 14, 2004	65.66	66.40	65.39	65.84	1,517,100	+0.27(+0.41%)
May 13, 2004	64.50	66.15	64.25	65.57	3,140,000	+0.98(+1.52%)
May 12, 2004	64.10	64.76	63.54	64.59	3,404,300	+1.19(+1.88%)
May 11, 2004	62.35	63.63	62.16	63.40	3,083,000	+1.76(+2.86%)
May 10, 2004	63.60	63.75	61.15	61.64	4,680,400	-2.32(-3.63%)
May 07, 2004	65.40	66.05	63.75	63.96	3,846,300	-2.52(-3.79%)
May 06, 2004	66.63	66.76	65.81	66.48	2,177,700	-0.49(-0.73%)
May 05, 2004	66.81	67.87	66.65	66.97	1,897,900	+0.16(+0.24%)
May 04, 2004	65.68	67.45	65.59	66.81	2,360,600	+1.19(+1.81%)