|
Closing price on 7/29/2008
|
|
| Open |
38.40 |
| High |
38.40 |
| Low |
38.30 |
| Volume |
28,500 |
| Split-adjusted Price |
3.74 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.90 / +2.40%
|
38.40
|
38.40
|
38.30
|
38.40
|
38.40
|
3.74
|
28,500
|
|
|
7/28/2008
|
+0.60 / +1.63%
|
35.60
|
38.30
|
35.50
|
37.50
|
37.50
|
3.65
|
66,900
|
|
|
7/25/2008
|
-0.60 / -1.60%
|
36.90
|
37.00
|
36.90
|
36.90
|
36.90
|
3.59
|
27,000
|
|
|
7/24/2008
|
-1.50 / -3.85%
|
37.50
|
40.00
|
37.50
|
37.50
|
37.50
|
3.65
|
101,800
|
|
|
7/23/2008
|
-1.60 / -3.94%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
3.80
|
300
|
|
|
7/22/2008
|
-1.20 / -2.87%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
3.95
|
400
|
|
|
7/21/2008
|
-0.50 / -1.18%
|
41.80
|
43.50
|
41.80
|
41.80
|
41.80
|
4.07
|
16,000
|
|
|
7/18/2008
|
-0.10 / -0.24%
|
44.00
|
44.00
|
42.00
|
42.30
|
42.30
|
4.12
|
115,800
|
|
|
7/17/2008
|
+1.60 / +3.92%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
4.13
|
3,500
|
|
|
7/16/2008
|
+1.50 / +3.82%
|
40.80
|
40.80
|
38.00
|
40.80
|
40.80
|
3.97
|
188,400
|
|
|
7/15/2008
|
+1.50 / +3.97%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
3.83
|
10,000
|
|
|
7/14/2008
|
+1.40 / +3.85%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
3.68
|
600
|
|
|
7/11/2008
|
+1.40 / +4.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
3.55
|
800
|
|
|
7/10/2008
|
+1.20 / +3.55%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.41
|
8,500
|
|
|
7/9/2008
|
+0.20 / +0.60%
|
33.80
|
33.80
|
33.60
|
33.80
|
33.80
|
3.29
|
26,800
|
|
|
7/8/2008
|
+1.10 / +3.38%
|
32.40
|
33.60
|
31.20
|
33.60
|
33.60
|
3.27
|
74,200
|
|
|
7/7/2008
|
+0.80 / +2.52%
|
32.90
|
32.90
|
30.50
|
32.50
|
32.50
|
3.17
|
79,700
|
|
|
7/4/2008
|
+1.20 / +3.93%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3.09
|
67,700
|
|
|
7/3/2008
|
+0.80 / +2.69%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.97
|
13,200
|
|
|
7/2/2008
|
+1.10 / +3.85%
|
29.70
|
29.70
|
27.70
|
29.70
|
29.70
|
2.89
|
63,700
|
|
|
7/1/2008
|
+0.80 / +2.88%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.60
|
2.79
|
13,200
|
|
|
6/30/2008
|
+1.00 / +3.73%
|
27.60
|
27.80
|
26.50
|
27.80
|
27.80
|
2.71
|
24,900
|
|
|
6/27/2008
|
+0.30 / +1.13%
|
25.60
|
27.50
|
25.50
|
26.80
|
26.80
|
2.61
|
20,000
|
|
|
6/26/2008
|
-0.50 / -1.85%
|
27.60
|
27.60
|
25.90
|
26.50
|
26.50
|
2.58
|
16,800
|
|
|
6/25/2008
|
+0.20 / +0.75%
|
27.10
|
27.30
|
26.30
|
27.00
|
27.00
|
2.63
|
37,400
|
|
|
6/24/2008
|
+0.60 / +2.29%
|
26.70
|
26.80
|
25.60
|
26.80
|
26.80
|
2.61
|
40,200
|
|
|
6/23/2008
|
+1.00 / +3.97%
|
24.20
|
26.20
|
24.20
|
26.20
|
26.20
|
2.55
|
31,100
|
|
|
6/20/2008
|
-1.00 / -3.82%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
2.45
|
100
|
|
|
6/19/2008
|
-0.30 / -1.13%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.55
|
1,700
|
|
|
6/18/2008
|
-0.80 / -2.93%
|
28.10
|
28.10
|
26.50
|
26.50
|
26.50
|
2.58
|
34,200
|
|
|