Capstead Mortgage Corp (NY: CMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.32	12.45	12.25	12.42	173,800	+0.07(+0.57%)
Aug 28, 2003	12.21	12.39	12.21	12.35	99,300	+0.15(+1.23%)
Aug 27, 2003	12.15	12.24	12.13	12.20	96,300	+0.02(+0.16%)
Aug 26, 2003	12.27	12.27	12.12	12.18	85,800	-0.07(-0.57%)
Aug 25, 2003	12.13	12.25	12.10	12.25	101,300	+0.12(+0.99%)
Aug 22, 2003	12.15	12.16	12.05	12.13	126,200	-0.02(-0.16%)
Aug 21, 2003	12.09	12.15	12.08	12.15	89,400	+0.07(+0.58%)
Aug 20, 2003	11.93	12.08	11.81	12.08	129,000	+0.15(+1.26%)
Aug 19, 2003	11.52	11.99	11.52	11.93	156,100	+0.41(+3.56%)
Aug 18, 2003	11.46	11.55	11.41	11.52	77,700	+0.11(+0.96%)
Aug 15, 2003	11.45	11.48	11.35	11.41	43,300	+0.06(+0.53%)
Aug 14, 2003	11.32	11.52	11.31	11.35	81,900	+0.03(+0.27%)
Aug 13, 2003	11.57	11.57	11.30	11.32	143,200	-0.25(-2.16%)
Aug 12, 2003	11.47	11.57	11.47	11.57	79,300	+0.10(+0.87%)
Aug 11, 2003	11.40	11.52	11.36	11.47	136,200	+0.16(+1.41%)
Aug 08, 2003	11.29	11.35	11.22	11.31	73,500	+0.06(+0.53%)
Aug 07, 2003	11.05	11.26	11.00	11.25	86,200	+0.03(+0.27%)
Aug 06, 2003	11.25	11.25	11.15	11.22	79,000	-0.03(-0.27%)
Aug 05, 2003	11.10	11.40	11.10	11.25	90,900	+0.05(+0.45%)
Aug 04, 2003	11.15	11.20	10.85	11.20	190,500	-0.05(-0.44%)
Aug 01, 2003	11.33	11.33	10.90	11.25	329,100	-0.09(-0.79%)
Jul 31, 2003	11.47	11.55	11.25	11.34	152,500	-0.16(-1.39%)
Jul 30, 2003	11.54	11.54	11.45	11.50	47,500	-0.04(-0.35%)
Jul 29, 2003	11.56	11.56	11.50	11.54	49,000	-0.01(-0.09%)
Jul 28, 2003	11.61	11.65	11.45	11.55	103,200	-0.06(-0.52%)
Jul 25, 2003	11.46	11.65	11.41	11.61	195,600	+0.09(+0.78%)
Jul 24, 2003	11.55	11.63	11.50	11.52	111,400	-0.08(-0.69%)
Jul 23, 2003	11.51	11.65	11.41	11.60	112,200	-0.01(-0.09%)
Jul 22, 2003	11.64	11.64	11.50	11.61	142,600	+0.01(+0.09%)
Jul 21, 2003	11.73	11.73	11.52	11.60	76,200	-0.06(-0.51%)
Jul 18, 2003	11.69	11.72	11.40	11.66	137,600	-0.03(-0.26%)
Jul 17, 2003	11.65	11.72	11.54	11.69	134,300	+0.14(+1.21%)
Jul 16, 2003	11.50	11.70	11.42	11.55	123,000	+0.15(+1.32%)
Jul 15, 2003	11.42	11.43	11.30	11.40	86,200	+0.02(+0.18%)
Jul 14, 2003	11.43	11.43	11.35	11.38	111,600	-0.05(-0.44%)
Jul 11, 2003	11.31	11.50	11.25	11.43	138,300	+0.27(+2.42%)
Jul 10, 2003	11.52	11.60	11.15	11.16	158,100	-0.26(-2.28%)
Jul 09, 2003	11.43	11.48	11.28	11.42	104,800	-0.06(-0.52%)
Jul 08, 2003	11.65	11.70	11.37	11.48	144,900	-0.10(-0.86%)
Jul 07, 2003	11.72	11.75	11.38	11.58	176,100	-0.16(-1.36%)
Jul 03, 2003	11.37	11.75	11.37	11.74	88,400	+0.22(+1.91%)
Jul 02, 2003	11.33	11.75	11.18	11.52	232,600	+0.29(+2.58%)
Jul 01, 2003	11.07	11.40	11.00	11.23	334,200	-0.04(-0.35%)
Jun 30, 2003	11.86	11.91	11.25	11.27	641,100	-0.59(-4.97%)
Jun 27, 2003	11.94	12.02	11.75	11.86	298,400	-0.17(-1.41%)
Jun 26, 2003	12.21	12.21	11.50	12.03	573,600	-1.05(-8.03%)
Jun 25, 2003	13.21	13.27	13.02	13.08	466,000	-0.12(-0.91%)
Jun 24, 2003	12.80	13.20	12.79	13.20	582,500	+0.43(+3.37%)
Jun 23, 2003	12.66	12.81	12.66	12.77	447,200	+0.11(+0.87%)
Jun 20, 2003	12.60	12.72	12.60	12.66	208,200	+0.06(+0.48%)
Jun 19, 2003	12.92	12.93	12.55	12.60	395,300	-0.19(-1.49%)
Jun 18, 2003	12.70	12.80	12.67	12.79	254,000	+0.14(+1.11%)
Jun 17, 2003	12.81	12.82	12.60	12.65	343,200	-0.06(-0.47%)
Jun 16, 2003	12.74	12.84	12.65	12.71	491,700	+0.08(+0.63%)
Jun 13, 2003	12.48	12.70	12.46	12.63	575,400	+0.23(+1.85%)
Jun 12, 2003	11.87	12.40	11.82	12.40	564,400	+0.60(+5.08%)
Jun 11, 2003	11.72	11.80	11.61	11.80	227,000	+0.23(+1.99%)
Jun 10, 2003	11.45	11.66	11.45	11.57	151,300	+0.09(+0.78%)
Jun 09, 2003	11.60	11.80	11.46	11.48	227,300	-0.08(-0.69%)
Jun 06, 2003	11.68	11.75	11.50	11.56	559,900	+0.05(+0.43%)
Jun 05, 2003	11.25	11.75	11.25	11.51	1,005,900	+0.41(+3.69%)
Jun 04, 2003	10.85	11.20	10.84	11.10	510,200	+0.25(+2.30%)
Jun 03, 2003	10.83	10.88	10.82	10.85	124,900	+0.03(+0.28%)