|
Closing price on 1/29/2008
|
|
| Open |
125.50 |
| High |
135.00 |
| Low |
122.00 |
| Volume |
100,600 |
| Split-adjusted Price |
12.30 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+2.90 / +2.32%
|
125.50
|
135.00
|
122.00
|
128.00
|
128.00
|
12.30
|
100,600
|
|
|
1/28/2008
|
-0.90 / -0.71%
|
126.00
|
127.50
|
122.50
|
125.10
|
125.10
|
12.03
|
24,500
|
|
|
1/25/2008
|
+2.00 / +1.61%
|
126.00
|
128.00
|
122.00
|
126.00
|
126.00
|
12.11
|
64,800
|
|
|
1/24/2008
|
-2.50 / -1.98%
|
132.00
|
132.00
|
122.00
|
124.00
|
124.00
|
11.92
|
37,800
|
|
|
1/23/2008
|
-3.40 / -2.62%
|
140.00
|
140.60
|
117.00
|
126.50
|
126.50
|
12.16
|
67,800
|
|
|
1/22/2008
|
+2.90 / +2.28%
|
135.00
|
135.80
|
123.00
|
129.90
|
129.90
|
12.49
|
82,500
|
|
|
1/21/2008
|
+12.00 / +10.43%
|
117.10
|
127.90
|
117.10
|
127.00
|
127.00
|
12.21
|
80,500
|
|
|
1/18/2008
|
-1.00 / -0.86%
|
107.00
|
120.00
|
107.00
|
115.00
|
115.00
|
11.05
|
15,200
|
|
|
1/17/2008
|
+2.10 / +1.84%
|
109.12
|
124.00
|
109.00
|
116.00
|
116.00
|
11.15
|
34,000
|
|
|
1/16/2008
|
+11.00 / +10.69%
|
109.03
|
113.90
|
108.50
|
113.90
|
113.90
|
10.95
|
26,500
|
|
|
1/15/2008
|
-9.60 / -8.53%
|
102.90
|
112.00
|
102.90
|
102.90
|
102.90
|
9.89
|
19,000
|
|
|
1/14/2008
|
-6.50 / -5.46%
|
112.50
|
116.50
|
112.50
|
112.50
|
112.50
|
10.81
|
10,000
|
|
|
1/11/2008
|
-5.00 / -4.03%
|
118.00
|
123.20
|
118.00
|
119.00
|
119.00
|
11.44
|
18,800
|
|
|
1/10/2008
|
-0.50 / -0.40%
|
117.93
|
124.00
|
115.00
|
124.00
|
124.00
|
11.92
|
17,100
|
|
|
1/9/2008
|
-3.50 / -2.73%
|
124.00
|
128.50
|
124.00
|
124.50
|
124.50
|
11.97
|
7,000
|
|
|
1/8/2008
|
0.00 / 0.00%
|
127.00
|
132.00
|
127.00
|
128.00
|
128.00
|
12.30
|
6,800
|
|
|
1/7/2008
|
-9.00 / -6.57%
|
133.05
|
139.00
|
125.10
|
128.00
|
128.00
|
12.30
|
7,200
|
|
|
1/4/2008
|
0.00 / 0.00%
|
135.92
|
142.00
|
135.00
|
137.00
|
137.00
|
13.17
|
3,800
|
|
|
1/3/2008
|
-2.00 / -1.44%
|
135.80
|
139.30
|
135.80
|
137.00
|
137.00
|
13.17
|
14,000
|
|
|
1/2/2008
|
-5.00 / -3.47%
|
139.00
|
140.00
|
139.00
|
139.00
|
139.00
|
13.36
|
500
|
|
|
12/28/2007
|
+4.00 / +2.86%
|
140.00
|
144.00
|
140.00
|
144.00
|
144.00
|
13.84
|
14,600
|
|
|
12/27/2007
|
0.00 / 0.00%
|
143.49
|
149.90
|
138.00
|
140.00
|
140.00
|
13.46
|
16,400
|
|
|
12/26/2007
|
+1.00 / +0.72%
|
139.75
|
146.00
|
139.00
|
140.00
|
140.00
|
13.46
|
5,300
|
|
|
12/25/2007
|
0.00 / 0.00%
|
138.20
|
139.20
|
138.20
|
139.00
|
139.00
|
13.36
|
10,700
|
|
|
12/24/2007
|
-2.50 / -1.77%
|
142.53
|
148.90
|
139.00
|
139.00
|
139.00
|
13.36
|
15,700
|
|
|
12/21/2007
|
+7.00 / +5.20%
|
143.58
|
150.00
|
140.00
|
141.50
|
141.50
|
13.60
|
11,000
|
|
|
12/20/2007
|
-11.20 / -7.69%
|
138.80
|
145.00
|
134.50
|
134.50
|
134.50
|
12.93
|
5,400
|
|
|
12/19/2007
|
+11.20 / +8.33%
|
139.50
|
145.70
|
139.50
|
145.70
|
145.70
|
14.01
|
15,200
|
|
|
12/18/2007
|
+0.50 / +0.37%
|
128.46
|
134.80
|
128.00
|
134.50
|
134.50
|
12.93
|
13,300
|
|
|
12/17/2007
|
-11.00 / -7.59%
|
138.32
|
144.50
|
134.00
|
134.00
|
134.00
|
12.88
|
12,200
|
|
|