Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	57.49	57.82	57.29	57.50	1,191,981	+0.06(+0.10%)
May 27, 2004	56.75	57.72	56.75	57.44	2,670,536	+0.80(+1.41%)
May 26, 2004	56.79	57.24	56.38	56.65	1,707,374	-0.19(-0.33%)
May 25, 2004	55.24	56.99	54.81	56.84	3,338,109	+1.56(+2.82%)
May 24, 2004	55.48	55.52	54.68	55.28	1,774,996	+0.15(+0.27%)
May 21, 2004	55.07	55.52	54.94	55.13	1,696,652	+0.24(+0.43%)
May 20, 2004	54.23	55.18	54.18	54.89	2,093,735	+0.72(+1.33%)
May 19, 2004	54.47	55.57	54.10	54.17	2,818,574	+0.24(+0.44%)
May 18, 2004	53.27	54.00	53.23	53.93	2,072,657	+0.86(+1.62%)
May 17, 2004	53.18	53.43	52.87	53.07	2,064,493	-0.97(-1.79%)
May 14, 2004	53.89	54.50	53.67	54.04	1,848,467	+0.22(+0.41%)
May 13, 2004	52.94	54.29	52.73	53.82	3,825,843	+0.80(+1.52%)
May 12, 2004	52.61	53.15	52.15	53.01	4,147,872	+0.98(+1.88%)
May 11, 2004	51.17	52.22	51.02	52.03	3,756,393	+1.44(+2.86%)
May 10, 2004	52.20	52.32	50.19	50.59	5,702,700	-1.90(-3.63%)
May 07, 2004	53.68	54.21	52.32	52.49	4,686,415	-2.07(-3.79%)
May 06, 2004	54.69	54.79	54.01	54.56	2,653,356	-0.40(-0.73%)
May 05, 2004	54.83	55.70	54.70	54.96	2,312,442	+0.13(+0.24%)
May 04, 2004	53.91	55.36	53.83	54.83	2,876,206	+0.98(+1.81%)