Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.21	36.89	35.94	36.82	4,017,683	+0.60(+1.67%)
May 29, 2003	37.54	37.87	35.86	36.21	6,724,791	-1.31(-3.48%)
May 28, 2003	35.87	37.62	35.87	37.52	7,787,172	+1.65(+4.60%)
May 27, 2003	34.36	36.11	33.94	35.87	6,263,205	+1.51(+4.41%)
May 23, 2003	34.18	34.46	33.86	34.36	3,761,639	+0.18(+0.51%)
May 22, 2003	33.71	34.40	33.48	34.18	6,068,392	+0.34(+1.02%)
May 21, 2003	32.74	33.84	32.26	33.84	5,819,413	+1.10(+3.36%)
May 20, 2003	32.70	33.47	32.38	32.74	4,588,647	+0.05(+0.14%)
May 19, 2003	33.83	33.90	32.41	32.69	5,569,910	-1.58(-4.62%)
May 16, 2003	33.95	34.55	33.78	34.27	6,283,877	+0.00(+0.00%)
May 15, 2003	35.16	35.55	34.23	34.27	8,501,663	-0.38(-1.10%)
May 14, 2003	36.00	36.66	34.56	34.65	11,344,447	-1.27(-3.53%)
May 13, 2003	35.12	36.74	35.11	35.92	5,890,325	+0.27(+0.75%)
May 12, 2003	34.95	35.83	34.39	35.66	9,149,819	+1.33(+3.87%)
May 09, 2003	34.60	34.70	33.00	34.33	8,888,673	+0.10(+0.29%)
May 08, 2003	34.78	35.60	34.05	34.23	7,317,605	-1.36(-3.82%)
May 07, 2003	35.17	36.08	34.75	35.59	8,909,606	-0.03(-0.09%)
May 06, 2003	33.93	35.82	33.90	35.62	12,864,227	+1.67(+4.91%)
May 05, 2003	33.06	34.23	33.06	33.95	8,007,498	+1.24(+3.79%)
May 02, 2003	31.67	32.79	31.67	32.71	5,167,592	+1.05(+3.31%)