|
Closing price on 8/1/2008
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.40 |
| Volume |
120,850 |
| Split-adjusted Price |
5.92 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2008
|
-0.80 / -2.94%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
5.92
|
120,850
|
|
|
7/31/2008
|
-0.80 / -2.86%
|
27.20
|
27.80
|
27.20
|
27.20
|
27.20
|
6.10
|
91,820
|
|
|
7/30/2008
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.20
|
28.00
|
28.00
|
6.28
|
125,650
|
|
|
7/29/2008
|
+0.80 / +2.94%
|
28.00
|
28.00
|
27.70
|
28.00
|
28.00
|
6.28
|
188,170
|
|
|
7/28/2008
|
+0.10 / +0.37%
|
26.30
|
27.20
|
26.30
|
27.20
|
27.20
|
6.10
|
89,070
|
|
|
7/25/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.07
|
4,100
|
|
|
7/24/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.25
|
610
|
|
|
7/23/2008
|
-0.80 / -2.71%
|
29.50
|
29.50
|
28.70
|
28.70
|
28.70
|
6.43
|
25,880
|
|
|
7/22/2008
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.50
|
29.50
|
29.50
|
6.61
|
230
|
|
|
7/21/2008
|
-0.90 / -2.88%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.81
|
470
|
|
|
7/18/2008
|
-0.90 / -2.80%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.02
|
5,730
|
|
|
7/17/2008
|
-0.90 / -2.72%
|
34.00
|
34.00
|
32.20
|
32.20
|
32.20
|
7.22
|
140,250
|
|
|
7/16/2008
|
+0.90 / +2.80%
|
33.10
|
33.10
|
31.30
|
33.10
|
33.10
|
7.42
|
199,180
|
|
|
7/15/2008
|
+0.90 / +2.88%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
7.22
|
6,920
|
|
|
7/14/2008
|
+0.90 / +2.96%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.02
|
26,580
|
|
|
7/11/2008
|
+0.80 / +2.70%
|
30.40
|
30.40
|
30.30
|
30.40
|
30.40
|
6.81
|
104,750
|
|
|
7/10/2008
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.30
|
29.60
|
29.60
|
6.63
|
51,880
|
|
|
7/9/2008
|
+0.40 / +1.37%
|
29.10
|
29.50
|
28.60
|
29.50
|
29.50
|
6.61
|
50,090
|
|
|
7/8/2008
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.52
|
120,340
|
|
|
7/7/2008
|
-0.90 / -2.91%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
6.72
|
36,670
|
|
|
7/4/2008
|
+0.90 / +3.00%
|
30.90
|
30.90
|
30.60
|
30.90
|
30.90
|
6.93
|
70,480
|
|
|
7/3/2008
|
+0.80 / +2.74%
|
29.80
|
30.00
|
29.60
|
30.00
|
30.00
|
6.72
|
35,250
|
|
|
7/2/2008
|
+0.60 / +2.10%
|
29.30
|
29.30
|
27.80
|
29.20
|
29.20
|
6.55
|
52,170
|
|
|
7/1/2008
|
+0.80 / +2.88%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
6.41
|
37,280
|
|
|
6/30/2008
|
+0.30 / +1.09%
|
26.70
|
27.80
|
26.70
|
27.80
|
27.80
|
6.23
|
28,990
|
|
|
6/27/2008
|
+0.80 / +3.00%
|
25.90
|
27.50
|
25.90
|
27.50
|
27.50
|
6.16
|
18,680
|
|
|
6/26/2008
|
-0.80 / -2.91%
|
28.30
|
28.30
|
26.70
|
26.70
|
26.70
|
5.98
|
35,830
|
|
|
6/25/2008
|
+0.80 / +3.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.16
|
48,310
|
|
|
6/24/2008
|
+0.70 / +2.69%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.70
|
5.98
|
17,970
|
|
|
6/23/2008
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.30
|
26.00
|
26.00
|
5.83
|
15,080
|
|
|