Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.75	11.11	10.62	10.92	607,059	+0.07(+0.65%)
Jul 30, 2008	10.66	11.12	10.19	10.85	1,020,402	+0.25(+2.36%)
Jul 29, 2008	10.60	10.88	10.54	10.60	1,056,880	-0.14(-1.30%)
Jul 28, 2008	11.57	11.57	10.43	10.74	1,609,457	-0.62(-5.46%)
Jul 25, 2008	11.31	12.19	11.04	11.36	1,033,305	-0.09(-0.79%)
Jul 24, 2008	12.32	12.46	11.40	11.45	969,229	-0.72(-5.92%)
Jul 23, 2008	12.28	12.48	12.12	12.17	1,060,607	-0.18(-1.46%)
Jul 22, 2008	12.24	12.40	11.87	12.35	655,937	+0.19(+1.56%)
Jul 21, 2008	11.82	12.29	11.70	12.16	750,520	+0.51(+4.38%)
Jul 18, 2008	11.90	11.98	11.58	11.65	820,703	-0.25(-2.10%)
Jul 17, 2008	11.73	12.03	11.73	11.90	700,591	+0.28(+2.41%)
Jul 16, 2008	11.05	11.68	10.77	11.62	1,026,398	+0.57(+5.16%)
Jul 15, 2008	11.44	11.55	10.76	11.05	1,326,212	-0.59(-5.07%)
Jul 14, 2008	11.46	12.00	11.25	11.64	2,128,472	+0.74(+6.79%)
Jul 11, 2008	9.780	11.29	9.700	10.90	1,475,469	+0.60(+5.83%)
Jul 10, 2008	10.43	10.57	9.650	10.30	1,909,075	-0.36(-3.38%)
Jul 09, 2008	11.13	11.30	10.61	10.66	691,779	-0.44(-3.96%)
Jul 08, 2008	10.30	11.11	10.20	11.10	1,127,855	+0.80(+7.77%)
Jul 07, 2008	10.80	10.93	9.520	10.30	1,865,577	-0.47(-4.36%)
Jul 04, 2008	11.05	11.32	10.74	10.77	473,867	+0.00(+0.00%)
Jul 03, 2008	11.05	11.32	10.74	10.77	473,867	-0.30(-2.71%)
Jul 02, 2008	11.04	11.39	11.04	11.07	971,792	+0.04(+0.36%)
Jul 01, 2008	10.73	11.13	10.41	11.03	1,169,704	+0.18(+1.66%)
Jun 30, 2008	11.01	11.11	10.71	10.85	1,123,461	-0.31(-2.78%)
Jun 27, 2008	11.62	11.70	10.81	11.16	5,736,176	-0.47(-4.04%)
Jun 26, 2008	11.78	11.83	11.41	11.63	986,249	-0.65(-5.29%)
Jun 25, 2008	12.40	12.48	12.28	12.28	695,691	-0.07(-0.57%)
Jun 24, 2008	12.42	12.44	12.01	12.35	1,137,578	+0.00(+0.00%)
Jun 23, 2008	12.46	12.62	12.31	12.35	658,242	-0.07(-0.56%)
Jun 20, 2008	12.40	12.51	12.36	12.42	419,246	-0.08(-0.64%)
Jun 19, 2008	12.56	12.56	12.33	12.50	703,801	+0.01(+0.08%)
Jun 18, 2008	12.59	12.60	12.41	12.49	362,250	-0.09(-0.72%)
Jun 17, 2008	12.74	12.75	12.54	12.58	832,610	+0.04(+0.32%)
Jun 16, 2008	12.36	12.74	12.36	12.54	639,978	+0.27(+2.20%)
Jun 13, 2008	12.44	12.75	12.12	12.27	891,564	+0.47(+3.98%)
Jun 12, 2008	11.88	11.90	11.65	11.80	765,946	+0.12(+1.03%)
Jun 11, 2008	12.17	12.25	10.98	11.68	1,934,189	-0.51(-4.18%)
Jun 10, 2008	12.24	12.98	12.08	12.19	2,245,321	-0.74(-5.72%)
Jun 09, 2008	13.31	13.31	12.90	12.93	1,131,395	-0.25(-1.90%)
Jun 06, 2008	13.44	13.45	13.05	13.18	2,209,692	-0.36(-2.66%)
Jun 05, 2008	13.29	13.57	13.12	13.54	887,574	+0.44(+3.36%)
Jun 04, 2008	13.74	13.74	13.00	13.10	637,187	-0.55(-4.03%)
Jun 03, 2008	13.70	13.78	13.48	13.65	615,337	+0.03(+0.22%)
Jun 02, 2008	13.59	13.83	13.59	13.62	609,867	-0.08(-0.58%)
May 30, 2008	13.40	13.75	13.37	13.70	1,296,540	+0.36(+2.70%)
May 29, 2008	13.14	13.34	13.05	13.34	702,512	+0.29(+2.22%)
May 28, 2008	13.14	13.19	12.93	13.05	989,167	+0.01(+0.08%)
May 27, 2008	13.25	13.26	12.96	13.04	356,247	-0.07(-0.53%)
May 26, 2008	12.99	13.12	12.96	13.11	0	+0.00(+0.00%)
May 23, 2008	12.99	13.12	12.96	13.11	862,897	+0.03(+0.23%)
May 22, 2008	12.97	13.14	12.90	13.08	583,790	+0.08(+0.62%)
May 21, 2008	13.23	13.27	12.91	13.00	1,195,687	-0.31(-2.33%)
May 20, 2008	13.52	13.60	13.18	13.31	921,940	-0.23(-1.70%)
May 19, 2008	13.43	13.72	13.40	13.54	460,308	-0.05(-0.37%)
May 16, 2008	13.40	13.69	13.30	13.59	780,367	+0.19(+1.42%)
May 15, 2008	13.18	13.43	13.15	13.40	328,427	+0.11(+0.83%)
May 14, 2008	12.99	13.33	12.99	13.29	753,135	+0.28(+2.15%)
May 13, 2008	13.05	13.05	12.85	13.01	803,168	-0.07(-0.54%)
May 12, 2008	13.14	13.14	12.95	13.08	902,554	+0.02(+0.15%)
May 09, 2008	13.17	13.17	12.80	13.06	327,693	-0.01(-0.08%)
May 08, 2008	13.03	13.21	12.95	13.07	439,622	-0.04(-0.31%)
May 07, 2008	13.09	13.16	12.86	13.11	718,282	+0.08(+0.61%)
May 06, 2008	12.86	13.03	12.68	13.03	682,035	+0.16(+1.24%)
May 05, 2008	13.35	13.37	12.68	12.87	890,547	-0.41(-3.09%)
May 02, 2008	13.58	13.59	13.01	13.28	907,905	+0.38(+2.95%)
May 01, 2008	12.90	13.13	12.46	12.90	1,418,993	+0.00(+0.00%)
Apr 30, 2008	12.41	13.01	12.05	12.90	876,590	+0.61(+4.96%)
Apr 29, 2008	12.50	12.55	12.03	12.29	644,234	-0.20(-1.60%)
Apr 28, 2008	12.33	12.66	12.22	12.49	642,072	+0.14(+1.13%)
Apr 25, 2008	12.50	12.75	12.11	12.35	985,264	-0.10(-0.80%)
Apr 24, 2008	12.70	12.75	12.21	12.45	989,118	-0.18(-1.43%)
Apr 23, 2008	13.23	13.46	12.56	12.63	1,162,420	-0.73(-5.46%)
Apr 22, 2008	13.55	13.61	13.00	13.36	1,310,408	-0.14(-1.04%)
Apr 21, 2008	13.28	13.60	13.27	13.50	1,226,520	+0.22(+1.66%)
Apr 18, 2008	13.45	13.68	13.23	13.28	1,465,936	+0.00(+0.00%)
Apr 17, 2008	12.39	13.44	12.36	13.28	635,434	+0.08(+0.61%)
Apr 16, 2008	13.03	13.26	12.91	13.20	1,653,892	+0.21(+1.62%)
Apr 15, 2008	12.97	13.05	12.75	12.99	1,268,357	+0.15(+1.17%)
Apr 14, 2008	12.55	13.05	12.55	12.84	714,482	+0.30(+2.39%)
Apr 11, 2008	12.83	12.86	12.40	12.54	479,694	-0.44(-3.39%)
Apr 10, 2008	12.76	13.00	12.66	12.98	501,720	+0.25(+1.96%)
Apr 09, 2008	12.95	13.00	12.62	12.73	930,456	-0.23(-1.77%)
Apr 08, 2008	12.76	13.10	12.63	12.96	879,369	+0.21(+1.65%)
Apr 07, 2008	12.30	12.77	12.06	12.75	1,256,083	+0.35(+2.82%)
Apr 04, 2008	12.49	12.65	12.21	12.40	496,299	-0.01(-0.08%)
Apr 03, 2008	12.29	12.48	12.20	12.41	1,253,510	+0.12(+0.98%)
Apr 02, 2008	12.11	12.29	11.68	12.29	1,521,878	+0.01(+0.08%)
Apr 01, 2008	11.64	12.72	11.55	12.28	1,421,382	+0.88(+7.72%)
Mar 31, 2008	11.56	11.80	11.34	11.40	761,241	-0.13(-1.13%)
Mar 28, 2008	11.91	12.30	11.42	11.53	1,077,716	-0.62(-5.10%)
Mar 27, 2008	12.92	12.95	12.07	12.15	1,119,217	-1.04(-7.88%)
Mar 26, 2008	13.30	13.59	12.90	13.19	2,768,975	-0.41(-3.01%)
Mar 25, 2008	13.23	13.64	13.00	13.60	1,674,232	+0.07(+0.52%)
Mar 24, 2008	14.23	14.26	13.27	13.53	1,825,610	-0.42(-3.01%)
Mar 21, 2008	12.94	14.02	12.70	13.95	2,367,447	+0.00(+0.00%)
Mar 20, 2008	12.94	14.02	12.70	13.95	2,367,447	+1.19(+9.33%)
Mar 19, 2008	12.56	13.95	12.27	12.76	4,616,872	+0.77(+6.42%)
Mar 18, 2008	9.720	12.55	9.720	11.99	6,914,025	+3.16(+35.79%)
Mar 17, 2008	9.360	9.990	8.690	8.830	3,422,626	-0.69(-7.25%)
Mar 14, 2008	11.19	11.72	9.000	9.520	6,353,181	-1.30(-12.01%)
Mar 13, 2008	11.56	11.65	10.45	10.82	5,291,811	-1.12(-9.38%)
Mar 12, 2008	12.30	12.46	11.85	11.94	1,539,290	-0.47(-3.79%)
Mar 11, 2008	12.30	12.94	11.26	12.41	4,810,306	+2.38(+23.73%)
Mar 10, 2008	11.66	12.15	9.720	10.03	4,920,389	-1.87(-15.71%)
Mar 07, 2008	11.41	12.97	10.73	11.90	6,624,593	+0.60(+5.31%)
Mar 06, 2008	13.88	14.65	10.81	11.30	10,711,895	-5.00(-30.67%)
Mar 05, 2008	16.90	17.20	16.28	16.30	905,600	-0.64(-3.78%)
Mar 04, 2008	16.31	17.21	16.24	16.94	1,069,103	+0.47(+2.85%)
Mar 03, 2008	17.11	17.12	15.10	16.47	1,663,171	-0.75(-4.36%)
Feb 29, 2008	17.52	17.65	17.03	17.22	620,109	-0.27(-1.54%)
Feb 28, 2008	17.25	17.50	17.10	17.49	628,474	-0.01(-0.06%)
Feb 27, 2008	17.64	17.82	17.41	17.50	806,439	-0.32(-1.80%)
Feb 26, 2008	18.12	18.12	17.34	17.82	903,610	-0.23(-1.27%)
Feb 25, 2008	18.41	18.62	17.76	18.05	925,837	-0.32(-1.74%)
Feb 22, 2008	18.02	18.37	17.99	18.37	843,115	+0.26(+1.44%)
Feb 21, 2008	18.28	18.56	18.07	18.11	887,019	-0.17(-0.93%)
Feb 20, 2008	17.83	18.32	17.70	18.28	971,950	+0.54(+3.04%)
Feb 19, 2008	17.74	17.85	17.17	17.74	642,760	+0.18(+1.03%)
Feb 18, 2008	17.98	17.98	17.23	17.56	0	+0.00(+0.00%)
Feb 15, 2008	17.98	17.98	17.23	17.56	525,957	-0.30(-1.68%)
Feb 14, 2008	17.71	17.90	16.76	17.86	1,340,808	+0.27(+1.53%)
Feb 13, 2008	17.70	17.95	17.31	17.59	387,668	-0.16(-0.90%)
Feb 12, 2008	17.60	18.07	17.20	17.75	959,296	+0.46(+2.66%)
Feb 11, 2008	17.41	17.78	17.15	17.29	1,089,374	-0.07(-0.40%)
Feb 08, 2008	16.21	17.50	16.05	17.36	2,232,888	+1.52(+9.60%)
Feb 07, 2008	15.71	16.04	15.55	15.84	677,881	+0.04(+0.25%)
Feb 06, 2008	16.06	16.10	15.62	15.80	581,861	-0.26(-1.62%)
Feb 05, 2008	15.61	16.07	15.54	16.06	655,977	+0.22(+1.39%)
Feb 04, 2008	16.12	16.12	15.65	15.84	658,259	-0.12(-0.75%)
Feb 01, 2008	15.30	16.03	15.11	15.96	1,385,651	+0.96(+6.40%)
Jan 31, 2008	14.66	15.43	14.18	15.00	1,497,452	+0.11(+0.74%)
Jan 30, 2008	14.84	15.39	14.32	14.89	2,897,339	+0.15(+1.02%)
Jan 29, 2008	15.65	15.65	14.66	14.74	5,085,358	-1.11(-7.00%)
Jan 28, 2008	15.31	16.07	15.23	15.85	724,287	+0.25(+1.60%)
Jan 25, 2008	16.46	16.89	15.04	15.60	1,062,978	-0.58(-3.58%)
Jan 24, 2008	16.48	16.65	16.17	16.18	1,445,268	+0.00(+0.00%)
Jan 23, 2008	15.89	16.81	15.70	16.18	767,640	+0.56(+3.59%)
Jan 22, 2008	14.51	16.25	14.51	15.62	895,865	+0.63(+4.20%)
Jan 21, 2008	15.29	15.49	14.56	14.99	0	+0.00(+0.00%)
Jan 18, 2008	15.29	15.49	14.56	14.99	468,600	-0.18(-1.19%)
Jan 17, 2008	14.92	15.52	14.76	15.17	628,986	+0.16(+1.07%)
Jan 16, 2008	14.76	15.24	14.41	15.01	810,156	+0.15(+1.01%)
Jan 15, 2008	14.39	15.04	14.21	14.86	513,943	+0.47(+3.27%)
Jan 14, 2008	14.01	14.40	13.75	14.39	246,080	+0.67(+4.88%)
Jan 11, 2008	13.76	13.92	13.50	13.72	224,548	-0.08(-0.58%)
Jan 10, 2008	13.51	14.10	13.50	13.80	473,878	+0.30(+2.22%)
Jan 09, 2008	13.39	14.29	13.30	13.50	550,209	+0.05(+0.37%)
Jan 08, 2008	13.36	14.20	13.27	13.45	1,149,500	+0.25(+1.89%)
Jan 07, 2008	13.20	13.50	13.13	13.20	374,860	-0.01(-0.08%)
Jan 04, 2008	13.00	13.54	13.00	13.21	922,520	+0.11(+0.84%)
Jan 03, 2008	13.23	13.29	13.09	13.10	333,400	-0.18(-1.36%)
Jan 02, 2008	13.19	13.28	13.10	13.28	424,500	+0.09(+0.68%)
Jan 01, 2008	13.05	13.25	12.94	13.19	0	+0.00(+0.00%)
Dec 31, 2007	13.05	13.25	12.94	13.19	317,480	+0.15(+1.15%)
Dec 28, 2007	13.19	13.20	12.83	13.04	206,945	-0.01(-0.08%)
Dec 27, 2007	13.59	13.59	13.01	13.05	311,100	-0.62(-4.54%)
Dec 26, 2007	13.65	13.84	13.65	13.67	157,600	-0.01(-0.07%)
Dec 24, 2007	13.81	13.84	13.64	13.68	161,542	+0.00(+0.00%)
Dec 21, 2007	13.66	13.80	13.61	13.68	697,300	+0.19(+1.41%)
Dec 20, 2007	13.70	13.75	13.31	13.49	436,275	-0.18(-1.32%)
Dec 19, 2007	13.58	13.70	13.35	13.67	798,700	+0.13(+0.96%)
Dec 18, 2007	13.22	13.60	13.20	13.54	378,400	+0.45(+3.44%)
Dec 17, 2007	13.48	13.56	13.08	13.09	321,526	-0.21(-1.58%)
Dec 14, 2007	13.00	13.58	12.76	13.30	1,164,300	+0.70(+5.56%)
Dec 13, 2007	12.53	12.75	12.20	12.60	348,100	+0.05(+0.40%)
Dec 12, 2007	12.51	12.84	12.37	12.55	343,115	+0.09(+0.72%)
Dec 11, 2007	12.69	12.70	12.42	12.46	691,600	-0.14(-1.11%)
Dec 10, 2007	12.55	12.62	12.11	12.60	360,752	+0.25(+2.02%)
Dec 07, 2007	12.69	12.69	12.25	12.35	260,800	-0.18(-1.44%)
Dec 06, 2007	12.05	12.58	12.05	12.53	482,700	+0.37(+3.04%)
Dec 05, 2007	12.12	12.29	12.00	12.16	205,206	-0.05(-0.41%)
Dec 04, 2007	12.26	12.39	12.12	12.21	157,800	-0.17(-1.37%)
Dec 03, 2007	12.30	12.46	12.11	12.38	297,900	+0.18(+1.48%)
Nov 30, 2007	12.25	12.28	11.79	12.20	316,262	+0.20(+1.67%)
Nov 29, 2007	12.00	12.07	11.83	12.00	145,300	-0.02(-0.17%)
Nov 28, 2007	11.52	12.12	11.24	12.02	808,725	+0.43(+3.71%)
Nov 27, 2007	11.57	11.73	11.40	11.59	198,700	+0.04(+0.35%)
Nov 26, 2007	11.50	11.58	11.25	11.55	243,400	+0.03(+0.26%)
Nov 23, 2007	11.05	11.58	11.05	11.52	168,701	+0.35(+3.13%)
Nov 21, 2007	10.47	11.45	10.19	11.17	768,600	+0.67(+6.38%)
Nov 20, 2007	11.10	11.10	10.40	10.50	1,161,000	-0.66(-5.91%)
Nov 19, 2007	11.02	11.18	10.98	11.16	273,900	+0.16(+1.45%)
Nov 16, 2007	10.89	11.30	10.82	11.00	2,223,200	+0.27(+2.52%)
Nov 15, 2007	11.13	11.29	10.73	10.73	512,800	-0.62(-5.46%)
Nov 14, 2007	11.52	11.66	11.16	11.35	189,600	-0.12(-1.05%)
Nov 13, 2007	11.16	11.50	11.00	11.47	195,300	+0.44(+3.99%)
Nov 12, 2007	11.23	11.31	10.91	11.03	212,227	-0.50(-4.34%)
Nov 09, 2007	11.58	11.62	11.25	11.53	288,900	-0.04(-0.35%)
Nov 08, 2007	11.12	11.78	11.12	11.57	151,800	+0.35(+3.12%)
Nov 07, 2007	11.41	11.43	10.96	11.22	225,800	-0.27(-2.35%)
Nov 06, 2007	11.44	11.60	11.36	11.49	179,100	+0.01(+0.09%)
Nov 05, 2007	11.06	11.54	11.06	11.48	187,800	+0.16(+1.41%)
Nov 02, 2007	11.36	11.48	11.25	11.32	228,400	-0.07(-0.61%)
Nov 01, 2007	11.62	11.73	11.26	11.39	214,000	-0.23(-1.98%)
Oct 31, 2007	11.50	11.99	11.37	11.62	300,900	-0.08(-0.68%)
Oct 30, 2007	11.90	12.14	11.70	11.70	257,100	-0.20(-1.68%)
Oct 29, 2007	11.87	11.93	11.73	11.90	257,000	+0.17(+1.45%)
Oct 26, 2007	11.59	11.80	11.37	11.73	332,800	+0.24(+2.09%)
Oct 25, 2007	11.45	11.50	11.26	11.49	187,700	+0.15(+1.32%)
Oct 24, 2007	11.31	11.38	11.20	11.34	229,300	+0.07(+0.62%)
Oct 23, 2007	11.27	11.38	11.26	11.27	113,500	+0.07(+0.63%)
Oct 22, 2007	10.95	11.56	10.89	11.20	437,400	+0.25(+2.28%)
Oct 19, 2007	11.10	11.24	10.91	10.95	184,800	-0.16(-1.44%)
Oct 18, 2007	10.37	11.28	10.37	11.11	455,400	+0.60(+5.71%)
Oct 17, 2007	10.48	10.67	10.42	10.51	355,100	+0.08(+0.77%)
Oct 16, 2007	10.20	10.45	10.06	10.43	160,400	+0.16(+1.56%)
Oct 15, 2007	10.31	10.43	10.21	10.27	351,200	+0.02(+0.20%)
Oct 12, 2007	10.35	10.45	10.17	10.25	149,900	-0.25(-2.38%)
Oct 11, 2007	10.57	10.75	10.41	10.50	236,300	-0.07(-0.66%)
Oct 10, 2007	10.64	10.72	10.34	10.57	116,900	-0.22(-2.04%)
Oct 09, 2007	10.46	10.79	10.16	10.79	282,300	+0.36(+3.45%)
Oct 08, 2007	10.38	10.72	10.28	10.43	152,400	-0.11(-1.04%)
Oct 05, 2007	10.82	10.82	10.43	10.54	429,700	-0.25(-2.32%)
Oct 04, 2007	10.84	10.86	10.75	10.79	152,300	-0.01(-0.09%)
Oct 03, 2007	10.61	10.99	10.61	10.80	341,400	+0.09(+0.84%)
Oct 02, 2007	10.41	10.73	10.26	10.71	417,100	+0.31(+2.98%)
Oct 01, 2007	10.29	10.53	10.15	10.40	436,700	+0.12(+1.17%)
Sep 28, 2007	10.05	10.48	10.02	10.28	1,110,900	+0.28(+2.80%)
Sep 27, 2007	10.05	10.19	10.00	10.00	5,245,500	-0.21(-2.06%)
Sep 26, 2007	10.10	10.29	10.10	10.21	165,400	+0.02(+0.20%)
Sep 25, 2007	10.15	10.20	10.10	10.19	66,600	+0.11(+1.09%)
Sep 24, 2007	10.45	10.45	9.980	10.08	161,000	-0.31(-2.98%)
Sep 21, 2007	10.30	10.40	10.18	10.39	119,900	+0.16(+1.56%)
Sep 20, 2007	10.50	10.55	10.19	10.23	85,000	-0.22(-2.11%)
Sep 19, 2007	10.20	10.68	10.06	10.45	170,200	+0.18(+1.75%)
Sep 18, 2007	9.800	10.33	9.440	10.27	260,600	+0.49(+5.01%)
Sep 17, 2007	9.900	9.950	9.740	9.780	57,500	-0.16(-1.61%)
Sep 14, 2007	9.950	9.970	9.670	9.940	84,700	-0.06(-0.60%)
Sep 13, 2007	9.970	10.04	9.900	10.00	40,400	+0.00(+0.00%)
Sep 12, 2007	10.11	10.19	9.880	10.00	67,200	-0.20(-1.96%)
Sep 11, 2007	10.33	10.39	10.17	10.20	36,600	-0.13(-1.26%)
Sep 10, 2007	10.13	10.38	10.00	10.33	158,700	+0.22(+2.18%)
Sep 07, 2007	9.830	10.17	9.760	10.11	170,900	+0.28(+2.85%)
Sep 06, 2007	10.01	10.04	9.760	9.830	47,200	-0.13(-1.31%)
Sep 05, 2007	10.08	10.24	9.860	9.960	116,900	-0.14(-1.39%)
Sep 04, 2007	9.900	10.15	9.890	10.10	92,000	+0.13(+1.30%)
Aug 31, 2007	9.910	9.990	9.540	9.970	154,200	+0.06(+0.61%)
Aug 30, 2007	9.880	9.950	9.750	9.910	57,800	-0.02(-0.20%)
Aug 29, 2007	9.700	9.940	9.600	9.930	56,800	+0.26(+2.69%)
Aug 28, 2007	9.640	9.750	9.490	9.670	59,100	+0.03(+0.31%)
Aug 27, 2007	9.680	9.780	9.360	9.640	40,100	-0.14(-1.43%)
Aug 24, 2007	9.770	9.890	9.590	9.780	110,700	-0.01(-0.10%)
Aug 23, 2007	9.990	9.990	9.600	9.790	66,900	-0.18(-1.81%)
Aug 22, 2007	9.650	9.990	9.610	9.970	176,800	+0.27(+2.78%)
Aug 21, 2007	9.590	9.740	9.510	9.700	208,100	+0.10(+1.04%)
Aug 20, 2007	9.600	9.610	9.200	9.600	296,500	+0.11(+1.16%)
Aug 17, 2007	9.210	9.640	9.200	9.490	227,700	+0.80(+9.21%)
Aug 16, 2007	8.210	8.710	8.010	8.690	272,000	+0.33(+3.95%)
Aug 15, 2007	8.600	8.750	8.050	8.360	340,100	-0.41(-4.68%)
Aug 14, 2007	9.300	9.300	8.750	8.770	409,000	-0.59(-6.30%)
Aug 13, 2007	9.650	9.650	9.070	9.360	116,200	-0.31(-3.21%)
Aug 10, 2007	9.110	9.680	9.010	9.670	287,000	+0.27(+2.87%)
Aug 09, 2007	9.500	9.900	9.100	9.400	389,700	-0.08(-0.84%)
Aug 08, 2007	9.270	9.670	9.120	9.480	398,200	+0.34(+3.72%)
Aug 07, 2007	9.180	9.440	9.050	9.140	580,600	-0.22(-2.35%)
Aug 06, 2007	9.500	9.578	9.120	9.360	327,800	-0.14(-1.47%)
Aug 03, 2007	9.760	10.02	9.500	9.500	666,200	-0.52(-5.19%)
Aug 02, 2007	9.700	10.18	9.680	10.02	117,700	+0.12(+1.21%)