|
Closing price on 7/3/2008
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
30.50 |
| Volume |
13,200 |
| Split-adjusted Price |
1.89 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2008
|
+0.80 / +2.69%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.89
|
13,200
|
|
|
7/2/2008
|
+1.10 / +3.85%
|
29.70
|
29.70
|
27.70
|
29.70
|
29.70
|
1.84
|
63,700
|
|
|
7/1/2008
|
+0.80 / +2.88%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.60
|
1.77
|
13,200
|
|
|
6/30/2008
|
+1.00 / +3.73%
|
27.60
|
27.80
|
26.50
|
27.80
|
27.80
|
1.72
|
24,900
|
|
|
6/27/2008
|
+0.30 / +1.13%
|
25.60
|
27.50
|
25.50
|
26.80
|
26.80
|
1.66
|
20,000
|
|
|
6/26/2008
|
-0.50 / -1.85%
|
27.60
|
27.60
|
25.90
|
26.50
|
26.50
|
1.64
|
16,800
|
|
|
6/25/2008
|
+0.20 / +0.75%
|
27.10
|
27.30
|
26.30
|
27.00
|
27.00
|
1.67
|
37,400
|
|
|
6/24/2008
|
+0.60 / +2.29%
|
26.70
|
26.80
|
25.60
|
26.80
|
26.80
|
1.66
|
40,200
|
|
|
6/23/2008
|
+1.00 / +3.97%
|
24.20
|
26.20
|
24.20
|
26.20
|
26.20
|
1.62
|
31,100
|
|
|
6/20/2008
|
-1.00 / -3.82%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.56
|
100
|
|
|
6/19/2008
|
-0.30 / -1.13%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.62
|
1,700
|
|
|
6/18/2008
|
-0.80 / -2.93%
|
28.10
|
28.10
|
26.50
|
26.50
|
26.50
|
1.64
|
34,200
|
|
|
6/17/2008
|
+0.70 / +2.63%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.69
|
700
|
|
|
6/16/2008
|
+0.70 / +2.70%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.65
|
400
|
|
|
6/13/2008
|
+0.70 / +2.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.60
|
13,000
|
|
|
6/12/2008
|
+0.70 / +2.86%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.20
|
1.56
|
16,000
|
|
|
6/11/2008
|
+0.50 / +2.08%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.50
|
1.52
|
26,000
|
|
|
6/10/2008
|
-0.50 / -2.04%
|
23.80
|
25.20
|
23.80
|
24.00
|
24.00
|
1.48
|
42,900
|
|
|
6/9/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.52
|
9,700
|
|
|
6/6/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.56
|
2,000
|
|
|
6/5/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.60
|
1,200
|
|
|
6/4/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1.65
|
1,200
|
|
|
6/3/2008
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.70
|
0
|
|
|
6/2/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.70
|
5,700
|
|
|
5/30/2008
|
-0.80 / -2.75%
|
28.30
|
28.40
|
28.30
|
28.30
|
28.30
|
1.75
|
45,100
|
|
|
5/29/2008
|
-0.80 / -2.68%
|
29.10
|
29.40
|
29.10
|
29.10
|
29.10
|
1.80
|
39,800
|
|
|
5/28/2008
|
-0.90 / -2.92%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.85
|
3,300
|
|
|
5/27/2008
|
-0.90 / -2.84%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.90
|
100
|
|
|
5/26/2008
|
-0.90 / -2.76%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.96
|
300
|
|
|
5/23/2008
|
-1.00 / -2.98%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
2.02
|
200
|
|
|