Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.00	13.45	13.00	13.45	216,300	+0.35(+2.67%)
Jun 29, 2004	13.46	13.47	12.83	13.10	402,100	-0.56(-4.10%)
Jun 28, 2004	13.80	13.95	13.33	13.66	424,900	-0.92(-6.31%)
Jun 25, 2004	14.51	14.64	14.32	14.58	491,300	+0.02(+0.14%)
Jun 24, 2004	14.97	14.97	14.37	14.56	294,700	-0.35(-2.35%)
Jun 23, 2004	14.90	14.98	14.80	14.91	218,500	+0.01(+0.07%)
Jun 22, 2004	14.95	14.97	14.76	14.90	164,500	+0.05(+0.34%)
Jun 21, 2004	14.75	14.93	14.65	14.85	245,000	+0.25(+1.71%)
Jun 18, 2004	14.47	14.60	14.45	14.60	155,000	+0.13(+0.90%)
Jun 17, 2004	14.45	14.54	14.39	14.47	125,100	-0.02(-0.14%)
Jun 16, 2004	14.57	14.57	14.40	14.49	131,500	-0.01(-0.07%)
Jun 15, 2004	14.32	14.58	14.32	14.50	192,600	+0.19(+1.33%)
Jun 14, 2004	14.40	14.56	14.21	14.31	241,500	-0.07(-0.49%)
Jun 10, 2004	14.30	14.50	14.17	14.38	196,500	-0.07(-0.48%)
Jun 09, 2004	14.26	14.48	13.95	14.45	157,000	+0.10(+0.70%)
Jun 08, 2004	14.55	14.55	14.12	14.35	176,600	-0.16(-1.10%)
Jun 07, 2004	14.18	14.58	14.14	14.51	139,700	+0.37(+2.62%)
Jun 04, 2004	14.26	14.29	14.12	14.14	96,100	-0.03(-0.21%)
Jun 03, 2004	14.15	14.35	14.06	14.17	182,800	+0.07(+0.50%)
Jun 02, 2004	13.85	14.18	13.80	14.10	176,300	+0.30(+2.17%)
Jun 01, 2004	13.70	13.99	13.70	13.80	141,300	+0.11(+0.80%)
May 28, 2004	13.96	13.96	13.35	13.69	268,000	-0.27(-1.93%)
May 27, 2004	13.94	14.00	13.76	13.96	106,800	+0.04(+0.29%)
May 26, 2004	13.75	13.94	13.64	13.92	124,300	+0.25(+1.83%)
May 25, 2004	13.47	13.82	13.41	13.67	166,800	+0.27(+2.01%)
May 24, 2004	13.70	13.80	13.27	13.40	205,700	-0.20(-1.47%)
May 21, 2004	13.07	13.64	13.07	13.60	321,700	+0.60(+4.62%)
May 20, 2004	12.90	13.11	12.89	13.00	220,300	+0.30(+2.36%)
May 19, 2004	12.78	13.05	12.67	12.70	220,700	+0.12(+0.95%)
May 18, 2004	12.33	12.67	12.33	12.58	163,600	+0.21(+1.70%)
May 17, 2004	12.45	12.46	12.10	12.37	125,700	-0.13(-1.04%)
May 14, 2004	12.43	12.66	12.29	12.50	189,100	+0.12(+0.97%)
May 13, 2004	12.38	12.50	12.30	12.38	125,200	+0.16(+1.31%)
May 12, 2004	12.47	12.50	12.00	12.22	263,200	-0.15(-1.21%)
May 11, 2004	11.75	12.55	11.75	12.37	296,900	+0.71(+6.09%)
May 10, 2004	11.25	11.93	11.25	11.66	405,200	-0.36(-3.00%)
May 07, 2004	12.80	12.80	11.90	12.02	426,900	-0.89(-6.89%)
May 06, 2004	13.05	13.05	12.67	12.91	223,100	-0.14(-1.07%)
May 05, 2004	13.10	13.32	12.93	13.05	254,600	+0.28(+2.19%)
May 04, 2004	12.42	12.99	12.36	12.77	300,400	+0.45(+3.65%)
May 03, 2004	12.52	12.65	12.07	12.32	403,600	-0.53(-4.12%)
Apr 30, 2004	13.01	13.19	12.52	12.85	481,100	-0.16(-1.23%)
Apr 29, 2004	13.75	13.90	13.00	13.01	454,900	-0.78(-5.66%)
Apr 28, 2004	14.30	14.39	13.77	13.79	202,200	-0.48(-3.36%)
Apr 27, 2004	14.31	14.40	14.15	14.27	136,100	+0.06(+0.42%)
Apr 26, 2004	14.31	14.68	14.13	14.21	222,300	-0.10(-0.70%)
Apr 23, 2004	14.80	14.95	14.21	14.31	249,000	-0.59(-3.96%)
Apr 22, 2004	14.74	14.92	14.52	14.90	154,500	+0.49(+3.40%)
Apr 21, 2004	14.25	14.45	14.01	14.41	164,600	+0.34(+2.42%)
Apr 20, 2004	14.98	15.02	14.05	14.07	180,900	-0.74(-5.00%)
Apr 19, 2004	15.38	15.39	14.35	14.81	329,600	-0.47(-3.08%)
Apr 16, 2004	14.90	15.40	14.90	15.28	260,600	+0.49(+3.31%)
Apr 15, 2004	14.10	14.90	14.10	14.79	398,100	+0.79(+5.64%)
Apr 14, 2004	14.51	14.51	13.91	14.00	744,900	-0.64(-4.37%)
Apr 13, 2004	15.10	15.10	14.11	14.64	733,300	-0.71(-4.63%)
Apr 12, 2004	16.15	16.17	15.26	15.35	472,600	-0.80(-4.95%)
Apr 08, 2004	16.39	16.77	16.15	16.15	267,300	-0.12(-0.74%)
Apr 07, 2004	15.60	16.37	15.60	16.27	336,700	+0.64(+4.09%)
Apr 06, 2004	15.65	15.88	15.21	15.63	537,200	-0.45(-2.80%)
Apr 05, 2004	17.42	17.45	15.05	16.08	980,300	-1.42(-8.11%)
Apr 02, 2004	17.80	17.92	17.20	17.50	426,700	-0.47(-2.62%)