|
Closing price on 3/20/2008
|
|
| Open |
82.00 |
| High |
82.50 |
| Low |
75.00 |
| Volume |
35,900 |
| Split-adjusted Price |
7.40 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
-4.00 / -5.00%
|
82.00
|
82.50
|
75.00
|
76.00
|
76.00
|
7.40
|
35,900
|
|
|
3/19/2008
|
-2.20 / -2.68%
|
89.00
|
89.10
|
79.00
|
80.00
|
80.00
|
7.79
|
24,100
|
|
|
3/18/2008
|
-7.80 / -8.67%
|
84.00
|
84.00
|
82.20
|
82.20
|
82.20
|
8.01
|
73,700
|
|
|
3/17/2008
|
-9.00 / -9.09%
|
96.00
|
96.10
|
89.60
|
90.00
|
90.00
|
8.77
|
30,600
|
|
|
3/14/2008
|
-5.00 / -4.81%
|
101.00
|
102.50
|
98.00
|
99.00
|
99.00
|
9.64
|
47,700
|
|
|
3/13/2008
|
+3.90 / +3.90%
|
104.10
|
107.90
|
99.80
|
104.00
|
104.00
|
10.13
|
37,600
|
|
|
3/12/2008
|
+4.00 / +4.16%
|
100.50
|
106.50
|
97.00
|
100.10
|
100.10
|
9.75
|
47,000
|
|
|
3/11/2008
|
-7.10 / -6.88%
|
102.50
|
102.50
|
96.10
|
96.10
|
96.10
|
9.36
|
46,700
|
|
|
3/10/2008
|
+3.50 / +3.51%
|
109.60
|
109.60
|
102.10
|
103.20
|
103.20
|
10.05
|
82,000
|
|
|
3/7/2008
|
+9.00 / +9.92%
|
99.70
|
99.70
|
99.70
|
99.70
|
99.70
|
9.71
|
42,400
|
|
|
3/6/2008
|
+8.20 / +9.94%
|
90.70
|
90.70
|
90.00
|
90.70
|
90.70
|
8.83
|
7,000
|
|
|
3/5/2008
|
-8.40 / -9.24%
|
82.30
|
85.00
|
82.30
|
82.50
|
82.50
|
8.04
|
55,100
|
|
|
3/4/2008
|
-7.10 / -7.24%
|
98.00
|
98.00
|
90.90
|
90.90
|
90.90
|
8.85
|
13,100
|
|
|
3/3/2008
|
-9.00 / -8.41%
|
108.70
|
108.70
|
96.50
|
98.00
|
98.00
|
9.55
|
29,200
|
|
|
2/29/2008
|
-2.00 / -1.83%
|
108.00
|
108.30
|
105.10
|
107.00
|
107.00
|
10.42
|
40,500
|
|
|
2/28/2008
|
+1.00 / +0.93%
|
110.00
|
112.90
|
106.20
|
109.00
|
109.00
|
10.62
|
60,400
|
|
|
2/27/2008
|
-2.00 / -1.82%
|
110.00
|
116.00
|
105.00
|
108.00
|
108.00
|
10.52
|
48,800
|
|
|
2/26/2008
|
-5.00 / -4.35%
|
111.00
|
120.00
|
105.00
|
110.00
|
110.00
|
10.71
|
50,500
|
|
|
2/25/2008
|
-1.00 / -0.86%
|
114.00
|
115.00
|
110.00
|
115.00
|
115.00
|
11.05
|
46,500
|
|
|
2/22/2008
|
+4.10 / +3.66%
|
107.10
|
118.00
|
101.10
|
116.00
|
116.00
|
11.15
|
92,200
|
|
|
2/21/2008
|
-9.10 / -7.52%
|
112.00
|
121.00
|
111.90
|
111.90
|
111.90
|
10.76
|
28,400
|
|
|
2/20/2008
|
-5.50 / -4.35%
|
129.00
|
129.00
|
117.20
|
121.00
|
121.00
|
11.63
|
40,900
|
|
|
2/19/2008
|
-2.20 / -1.71%
|
125.00
|
131.70
|
125.00
|
126.50
|
126.50
|
12.16
|
38,200
|
|
|
2/18/2008
|
-4.50 / -3.38%
|
128.00
|
130.00
|
125.00
|
128.70
|
128.70
|
12.37
|
41,700
|
|
|
2/15/2008
|
-2.30 / -1.70%
|
136.00
|
136.00
|
131.50
|
133.20
|
133.20
|
12.80
|
43,100
|
|
|
2/14/2008
|
+0.50 / +0.37%
|
136.50
|
140.00
|
134.10
|
135.50
|
135.50
|
13.03
|
18,600
|
|
|
2/13/2008
|
-6.00 / -4.26%
|
138.10
|
138.10
|
133.30
|
135.00
|
135.00
|
12.98
|
45,300
|
|
|
2/12/2008
|
-6.00 / -4.08%
|
149.50
|
150.00
|
136.90
|
141.00
|
141.00
|
13.55
|
46,200
|
|
|
2/1/2008
|
+4.00 / +2.80%
|
144.00
|
147.00
|
134.90
|
147.00
|
147.00
|
14.13
|
51,400
|
|
|
1/31/2008
|
+0.30 / +0.21%
|
145.00
|
148.70
|
130.00
|
143.00
|
143.00
|
13.75
|
63,600
|
|
|