|
Closing price on 3/3/2008
|
|
| Open |
108.70 |
| High |
108.70 |
| Low |
96.50 |
| Volume |
29,200 |
| Split-adjusted Price |
9.55 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2008
|
+14.70 / +11.48%
|
135.00
|
142.70
|
135.00
|
142.70
|
142.70
|
13.72
|
107,600
|
|
|
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
|
|
|