|
Closing price on 10/1/2008
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
5,300 |
| Split-adjusted Price |
0.28 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-1.10 / -5.91%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.50
|
0.28
|
5,300
|
|
|
9/30/2008
|
-0.90 / -4.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
0.30
|
1,600
|
|
|
9/29/2008
|
-0.70 / -3.47%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
0.31
|
2,600
|
|
|
9/26/2008
|
+0.70 / +3.59%
|
21.50
|
21.50
|
20.10
|
20.20
|
20.20
|
0.33
|
3,900
|
|
|
9/25/2008
|
-1.00 / -4.88%
|
19.50
|
20.60
|
19.50
|
19.50
|
19.50
|
0.31
|
4,200
|
|
|
9/24/2008
|
-1.50 / -6.82%
|
23.00
|
23.00
|
20.50
|
20.50
|
20.50
|
0.33
|
5,600
|
|
|
9/23/2008
|
-1.10 / -4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
0.35
|
5,000
|
|
|
9/22/2008
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.70
|
23.10
|
23.10
|
0.37
|
27,900
|
|
|
9/19/2008
|
+2.60 / +12.94%
|
20.00
|
22.80
|
20.00
|
22.70
|
22.70
|
0.37
|
14,200
|
|
|
9/18/2008
|
+0.10 / +0.50%
|
21.40
|
22.00
|
20.10
|
20.10
|
20.10
|
0.32
|
1,300
|
|
|
9/17/2008
|
+0.20 / +1.01%
|
22.00
|
22.10
|
20.00
|
20.00
|
20.00
|
0.32
|
4,100
|
|
|
9/16/2008
|
-1.30 / -6.16%
|
19.70
|
22.50
|
19.70
|
19.80
|
19.80
|
0.32
|
5,900
|
|
|
9/15/2008
|
+0.50 / +2.43%
|
21.10
|
21.10
|
19.90
|
21.10
|
21.10
|
0.34
|
3,200
|
|
|
9/12/2008
|
+0.10 / +0.49%
|
18.00
|
20.60
|
18.00
|
20.60
|
20.60
|
0.33
|
5,800
|
|
|
9/11/2008
|
-0.50 / -2.38%
|
21.00
|
21.00
|
18.80
|
20.50
|
20.50
|
0.33
|
25,900
|
|
|
9/10/2008
|
+0.30 / +1.45%
|
22.00
|
22.00
|
20.00
|
21.00
|
21.00
|
0.34
|
10,300
|
|
|
9/9/2008
|
-1.70 / -7.59%
|
23.70
|
23.70
|
20.70
|
20.70
|
20.70
|
0.33
|
4,100
|
|
|
9/8/2008
|
-2.10 / -8.57%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.40
|
0.36
|
4,600
|
|
|
9/5/2008
|
+0.10 / +0.41%
|
24.70
|
24.70
|
22.80
|
24.50
|
24.50
|
0.39
|
3,100
|
|
|
9/4/2008
|
+0.90 / +3.83%
|
24.80
|
24.90
|
23.80
|
24.40
|
24.40
|
0.39
|
5,600
|
|
|
9/3/2008
|
+1.50 / +6.82%
|
23.50
|
23.50
|
21.00
|
23.50
|
23.50
|
0.38
|
21,000
|
|
|
8/29/2008
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.35
|
2,000
|
|
|
8/28/2008
|
+1.20 / +5.36%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0.38
|
0
|
|
|
8/27/2008
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.40
|
22.40
|
22.40
|
0.36
|
6,900
|
|
|
8/26/2008
|
+0.80 / +3.70%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
0.36
|
6,200
|
|
|
8/25/2008
|
+2.00 / +10.20%
|
18.90
|
21.60
|
18.80
|
21.60
|
21.60
|
0.35
|
10,600
|
|
|
8/22/2008
|
-2.40 / -10.91%
|
22.00
|
22.00
|
19.50
|
19.60
|
19.60
|
0.32
|
2,300
|
|
|
8/21/2008
|
+1.20 / +5.77%
|
20.70
|
22.00
|
19.60
|
22.00
|
22.00
|
0.35
|
2,600
|
|
|
8/20/2008
|
-2.80 / -11.86%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
0.34
|
3,600
|
|
|
8/19/2008
|
+0.10 / +0.43%
|
25.00
|
25.00
|
22.00
|
23.60
|
23.60
|
0.38
|
1,700
|
|
|