|
Closing price on 3/27/2008
|
|
| Open |
28.40 |
| High |
28.90 |
| Low |
28.40 |
| Volume |
3,700 |
| Split-adjusted Price |
10.34 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2008
|
+0.50 / +1.76%
|
28.40
|
28.90
|
28.40
|
28.90
|
28.90
|
10.34
|
3,700
|
|
|
3/26/2008
|
-0.20 / -0.70%
|
26.70
|
32.40
|
26.70
|
28.40
|
28.40
|
10.16
|
13,200
|
|
|
3/25/2008
|
-3.10 / -9.78%
|
34.50
|
34.50
|
28.60
|
28.60
|
28.60
|
10.23
|
1,200
|
|
|
3/24/2008
|
-2.90 / -8.38%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.70
|
11.34
|
1,600
|
|
|
3/21/2008
|
-4.40 / -11.28%
|
38.40
|
38.40
|
34.60
|
34.60
|
34.60
|
12.38
|
1,200
|
|
|
3/20/2008
|
-1.00 / -2.50%
|
43.00
|
43.00
|
37.80
|
39.00
|
39.00
|
13.95
|
2,600
|
|
|
3/19/2008
|
-2.30 / -5.44%
|
46.00
|
46.00
|
38.90
|
40.00
|
40.00
|
14.31
|
1,700
|
|
|
3/18/2008
|
-3.60 / -7.84%
|
48.00
|
48.00
|
42.30
|
42.30
|
42.30
|
15.13
|
1,900
|
|
|
3/17/2008
|
-4.10 / -8.20%
|
53.00
|
53.00
|
45.90
|
45.90
|
45.90
|
16.42
|
4,700
|
|
|
3/14/2008
|
-2.00 / -3.85%
|
53.00
|
53.00
|
50.00
|
50.00
|
50.00
|
17.89
|
5,000
|
|
|
3/13/2008
|
-2.00 / -3.70%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
18.60
|
21,400
|
|
|
3/12/2008
|
-1.70 / -3.05%
|
57.00
|
58.00
|
53.50
|
54.00
|
54.00
|
19.32
|
2,500
|
|
|
3/11/2008
|
-2.30 / -3.97%
|
61.50
|
61.50
|
55.70
|
55.70
|
55.70
|
19.93
|
2,600
|
|
|
3/10/2008
|
-0.30 / -0.51%
|
64.10
|
64.10
|
57.00
|
58.00
|
58.00
|
20.75
|
7,300
|
|
|
3/7/2008
|
+5.30 / +10.00%
|
58.20
|
58.30
|
58.00
|
58.30
|
58.30
|
20.86
|
14,300
|
|
|
3/6/2008
|
+4.80 / +9.96%
|
53.00
|
53.00
|
50.00
|
53.00
|
53.00
|
18.96
|
14,800
|
|
|
3/5/2008
|
-5.00 / -9.40%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
17.24
|
2,700
|
|
|
3/4/2008
|
-3.20 / -5.67%
|
55.00
|
58.00
|
53.20
|
53.20
|
53.20
|
19.03
|
3,100
|
|
|
3/3/2008
|
-3.10 / -5.21%
|
57.00
|
65.80
|
56.40
|
56.40
|
56.40
|
20.18
|
7,000
|
|
|
2/29/2008
|
-6.40 / -9.71%
|
65.50
|
65.50
|
59.50
|
59.50
|
59.50
|
21.28
|
2,600
|
|
|
2/28/2008
|
+3.90 / +6.29%
|
66.50
|
66.50
|
63.00
|
65.90
|
65.90
|
23.57
|
1,500
|
|
|
2/27/2008
|
0.00 / 0.00%
|
68.00
|
68.80
|
62.00
|
62.00
|
62.00
|
22.18
|
4,900
|
|
|
2/26/2008
|
-5.50 / -8.15%
|
69.00
|
71.00
|
62.00
|
62.00
|
62.00
|
22.18
|
8,900
|
|
|
2/25/2008
|
+4.50 / +7.14%
|
64.00
|
67.50
|
64.00
|
67.50
|
67.50
|
24.15
|
3,400
|
|
|
2/22/2008
|
-1.10 / -1.72%
|
59.10
|
64.00
|
59.10
|
63.00
|
63.00
|
22.54
|
6,500
|
|
|
2/21/2008
|
-4.40 / -6.42%
|
64.10
|
70.00
|
64.10
|
64.10
|
64.10
|
22.93
|
3,900
|
|
|
2/20/2008
|
-6.50 / -8.67%
|
75.30
|
75.30
|
68.50
|
68.50
|
68.50
|
24.50
|
4,600
|
|
|
2/19/2008
|
0.00 / 0.00%
|
74.80
|
76.50
|
72.00
|
75.00
|
75.00
|
26.83
|
5,600
|
|
|
2/18/2008
|
0.00 / 0.00%
|
73.00
|
75.00
|
71.20
|
75.00
|
75.00
|
26.83
|
8,500
|
|
|
2/15/2008
|
+0.50 / +0.67%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
26.83
|
7,200
|
|
|