|
Closing price on 9/3/2008
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
21.00 |
| Volume |
21,000 |
| Split-adjusted Price |
0.38 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2008
|
+1.40 / +6.33%
|
23.00
|
23.60
|
22.90
|
23.50
|
23.50
|
0.38
|
10,600
|
|
|
8/15/2008
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0.36
|
10,800
|
|
|
8/14/2008
|
+0.70 / +3.40%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
0.34
|
13,700
|
|
|
8/13/2008
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.10
|
20.60
|
20.60
|
0.33
|
3,500
|
|
|
8/12/2008
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.34
|
6,500
|
|
|
8/11/2008
|
+1.30 / +6.67%
|
20.70
|
20.80
|
19.20
|
20.80
|
20.80
|
0.34
|
10,200
|
|
|
8/8/2008
|
-0.50 / -2.50%
|
20.10
|
20.30
|
19.50
|
19.50
|
19.50
|
0.31
|
2,200
|
|
|
8/7/2008
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
0.32
|
1,200
|
|
|
8/6/2008
|
+1.40 / +7.41%
|
19.00
|
20.40
|
19.00
|
20.30
|
20.30
|
0.33
|
6,800
|
|
|
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
|
|
|