|
Closing price on 8/5/2008
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
18.90 |
| Volume |
7,800 |
| Split-adjusted Price |
0.30 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2008
|
-0.70 / -3.57%
|
20.30
|
20.30
|
18.90
|
18.90
|
18.90
|
0.30
|
7,800
|
|
|
8/4/2008
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0.32
|
600
|
|
|
8/1/2008
|
-0.70 / -3.61%
|
20.00
|
20.00
|
18.70
|
18.70
|
18.70
|
0.30
|
3,200
|
|
|
7/31/2008
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0.31
|
500
|
|
|
7/30/2008
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.20
|
18.90
|
18.90
|
0.30
|
8,000
|
|
|
7/29/2008
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
0.30
|
1,800
|
|
|
7/28/2008
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.29
|
6,200
|
|
|
7/25/2008
|
-0.70 / -3.65%
|
18.50
|
19.20
|
18.50
|
18.50
|
18.50
|
0.30
|
12,200
|
|
|
7/24/2008
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.31
|
1,200
|
|
|
7/23/2008
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.32
|
500
|
|
|
7/22/2008
|
-0.80 / -3.70%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0.34
|
4,300
|
|
|
7/21/2008
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0.35
|
0
|
|
|
7/18/2008
|
-0.80 / -3.74%
|
22.20
|
22.20
|
20.60
|
20.60
|
20.60
|
0.33
|
3,500
|
|
|
7/17/2008
|
+0.80 / +3.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0.34
|
8,500
|
|
|
7/16/2008
|
+0.70 / +3.52%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.60
|
0.33
|
7,400
|
|
|
7/15/2008
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.32
|
3,600
|
|
|
7/14/2008
|
+0.70 / +3.78%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.31
|
3,000
|
|
|
7/11/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
0.30
|
3,300
|
|
|
7/10/2008
|
+0.90 / +5.26%
|
17.90
|
18.00
|
17.40
|
18.00
|
18.00
|
0.29
|
7,500
|
|
|
7/9/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
0.28
|
6,700
|
|
|
7/8/2008
|
+0.40 / +2.40%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
0.28
|
5,600
|
|
|
7/7/2008
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
0.27
|
4,000
|
|
|
7/4/2008
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0.27
|
2,100
|
|
|
7/3/2008
|
+0.60 / +3.85%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0.26
|
100
|
|
|
7/2/2008
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.25
|
900
|
|
|
7/1/2008
|
+0.20 / +1.34%
|
14.20
|
15.10
|
14.20
|
15.10
|
15.10
|
0.24
|
600
|
|
|
6/30/2008
|
+0.30 / +2.05%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.90
|
0.24
|
6,000
|
|
|
6/27/2008
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
0.24
|
600
|
|
|
6/26/2008
|
0.00 / 0.00%
|
13.90
|
14.90
|
13.90
|
14.40
|
14.40
|
0.23
|
3,400
|
|
|
6/25/2008
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
0.23
|
1,700
|
|
|