|
Closing price on 3/5/2008
|
|
| Open |
39.70 |
| High |
40.00 |
| Low |
39.70 |
| Volume |
99,120 |
| Split-adjusted Price |
8.90 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-2.00 / -4.80%
|
39.70
|
40.00
|
39.70
|
39.70
|
39.70
|
8.90
|
99,120
|
|
|
3/4/2008
|
-2.10 / -4.79%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
9.35
|
62,560
|
|
|
3/3/2008
|
-2.20 / -4.78%
|
46.00
|
46.00
|
43.70
|
43.80
|
43.80
|
9.82
|
109,270
|
|
|
2/29/2008
|
-0.90 / -1.92%
|
46.90
|
46.90
|
45.50
|
46.00
|
46.00
|
10.31
|
67,860
|
|
|
2/28/2008
|
0.00 / 0.00%
|
46.90
|
47.50
|
46.50
|
46.90
|
46.90
|
10.51
|
56,350
|
|
|
2/27/2008
|
0.00 / 0.00%
|
46.50
|
49.00
|
46.50
|
46.90
|
46.90
|
10.51
|
45,600
|
|
|
2/26/2008
|
-2.40 / -4.87%
|
51.00
|
51.00
|
46.90
|
46.90
|
46.90
|
10.51
|
125,430
|
|
|
2/25/2008
|
+2.30 / +4.89%
|
48.00
|
49.30
|
48.00
|
49.30
|
49.30
|
11.05
|
67,680
|
|
|
2/22/2008
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
10.54
|
100,050
|
|
|
2/21/2008
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
11.07
|
37,560
|
|
|
2/20/2008
|
-2.50 / -4.59%
|
52.00
|
54.50
|
52.00
|
52.00
|
52.00
|
11.66
|
52,070
|
|
|
2/19/2008
|
-0.50 / -0.91%
|
54.50
|
54.50
|
53.50
|
54.50
|
54.50
|
12.22
|
57,470
|
|
|
2/18/2008
|
-0.50 / -0.90%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
12.33
|
144,360
|
|
|
2/15/2008
|
-0.50 / -0.89%
|
55.50
|
56.50
|
55.00
|
55.50
|
55.50
|
12.44
|
69,650
|
|
|
2/14/2008
|
+1.00 / +1.82%
|
56.50
|
57.00
|
55.50
|
56.00
|
56.00
|
12.55
|
104,810
|
|
|
2/13/2008
|
-2.00 / -3.51%
|
56.00
|
57.00
|
55.00
|
55.00
|
55.00
|
12.33
|
39,170
|
|
|
2/12/2008
|
-2.00 / -3.39%
|
58.50
|
58.50
|
56.50
|
57.00
|
57.00
|
12.78
|
33,920
|
|
|
2/1/2008
|
+0.50 / +0.85%
|
57.50
|
59.50
|
57.00
|
59.00
|
59.00
|
13.22
|
79,790
|
|
|
1/31/2008
|
-0.50 / -0.85%
|
59.00
|
59.00
|
56.50
|
58.50
|
58.50
|
13.11
|
117,980
|
|
|
1/30/2008
|
+2.50 / +4.42%
|
59.00
|
59.00
|
58.50
|
59.00
|
59.00
|
13.22
|
83,680
|
|
|
1/29/2008
|
+2.50 / +4.63%
|
55.00
|
56.50
|
54.00
|
56.50
|
56.50
|
12.66
|
133,050
|
|
|
1/28/2008
|
+2.00 / +3.85%
|
52.50
|
54.00
|
52.00
|
54.00
|
54.00
|
12.10
|
57,300
|
|
|
1/25/2008
|
0.00 / 0.00%
|
52.00
|
53.00
|
51.00
|
52.00
|
52.00
|
11.66
|
50,080
|
|
|
1/24/2008
|
-1.00 / -1.89%
|
53.20
|
54.50
|
52.00
|
52.00
|
52.00
|
11.48
|
86,190
|
|
|
1/23/2008
|
-2.00 / -3.64%
|
54.20
|
55.00
|
52.50
|
53.00
|
53.00
|
11.70
|
94,190
|
|
|
1/22/2008
|
-1.50 / -2.65%
|
54.50
|
55.50
|
54.50
|
55.00
|
55.00
|
12.14
|
57,090
|
|
|
1/21/2008
|
-1.00 / -1.74%
|
56.60
|
57.50
|
56.50
|
56.50
|
56.50
|
12.47
|
32,930
|
|
|
1/18/2008
|
+1.50 / +2.68%
|
55.10
|
57.50
|
55.00
|
57.50
|
57.50
|
12.69
|
76,790
|
|
|
1/17/2008
|
0.00 / 0.00%
|
57.10
|
58.00
|
55.00
|
56.00
|
56.00
|
12.36
|
102,510
|
|
|
1/16/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
12.36
|
73,480
|
|
|