|
Closing price on 8/21/2008
|
|
| Open |
73.60 |
| High |
73.60 |
| Low |
70.00 |
| Volume |
61,800 |
| Split-adjusted Price |
4.55 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+4.70 / +6.82%
|
73.60
|
73.60
|
70.00
|
73.60
|
73.60
|
4.55
|
61,800
|
|
|
8/20/2008
|
+4.50 / +6.99%
|
68.90
|
68.90
|
65.00
|
68.90
|
68.90
|
4.26
|
112,200
|
|
|
8/19/2008
|
+3.10 / +5.06%
|
64.40
|
64.40
|
64.40
|
64.40
|
64.40
|
3.98
|
12,400
|
|
|
8/18/2008
|
+4.00 / +6.98%
|
61.30
|
61.30
|
57.30
|
61.30
|
61.30
|
3.79
|
33,300
|
|
|
8/15/2008
|
+2.20 / +3.99%
|
57.30
|
57.30
|
57.30
|
57.30
|
57.30
|
3.54
|
100
|
|
|
8/14/2008
|
+2.10 / +3.96%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
3.41
|
300
|
|
|
8/13/2008
|
+2.00 / +3.92%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.28
|
1,300
|
|
|
8/12/2008
|
+1.90 / +3.87%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.15
|
1,400
|
|
|
8/11/2008
|
+1.80 / +3.81%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
3.04
|
25,700
|
|
|
8/8/2008
|
+1.60 / +3.50%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
2.93
|
12,100
|
|
|
8/7/2008
|
+1.30 / +2.93%
|
45.70
|
45.70
|
44.10
|
45.70
|
45.70
|
2.83
|
85,000
|
|
|
8/6/2008
|
+2.90 / +6.99%
|
41.00
|
44.40
|
41.00
|
44.40
|
44.40
|
2.75
|
78,600
|
|
|
8/5/2008
|
-1.60 / -3.71%
|
44.80
|
44.80
|
41.40
|
41.50
|
41.50
|
2.57
|
135,200
|
|
|
8/4/2008
|
+1.50 / +3.61%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.10
|
2.67
|
35,600
|
|
|
8/1/2008
|
+0.80 / +1.96%
|
41.60
|
41.60
|
40.90
|
41.60
|
41.60
|
2.57
|
64,300
|
|
|
7/31/2008
|
+1.40 / +3.55%
|
40.80
|
40.80
|
38.00
|
40.80
|
40.80
|
2.52
|
82,500
|
|
|
7/30/2008
|
+1.00 / +2.60%
|
39.90
|
39.90
|
37.10
|
39.40
|
39.40
|
2.44
|
70,600
|
|
|
7/29/2008
|
+0.90 / +2.40%
|
38.40
|
38.40
|
38.30
|
38.40
|
38.40
|
2.37
|
28,500
|
|
|
7/28/2008
|
+0.60 / +1.63%
|
35.60
|
38.30
|
35.50
|
37.50
|
37.50
|
2.32
|
66,900
|
|
|
7/25/2008
|
-0.60 / -1.60%
|
36.90
|
37.00
|
36.90
|
36.90
|
36.90
|
2.28
|
27,000
|
|
|
7/24/2008
|
-1.50 / -3.85%
|
37.50
|
40.00
|
37.50
|
37.50
|
37.50
|
2.32
|
101,800
|
|
|
7/23/2008
|
-1.60 / -3.94%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.41
|
300
|
|
|
7/22/2008
|
-1.20 / -2.87%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
2.51
|
400
|
|
|
7/21/2008
|
-0.50 / -1.18%
|
41.80
|
43.50
|
41.80
|
41.80
|
41.80
|
2.59
|
16,000
|
|
|
7/18/2008
|
-0.10 / -0.24%
|
44.00
|
44.00
|
42.00
|
42.30
|
42.30
|
2.62
|
115,800
|
|
|
7/17/2008
|
+1.60 / +3.92%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
2.62
|
3,500
|
|
|
7/16/2008
|
+1.50 / +3.82%
|
40.80
|
40.80
|
38.00
|
40.80
|
40.80
|
2.52
|
188,400
|
|
|
7/15/2008
|
+1.50 / +3.97%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
2.43
|
10,000
|
|
|
7/14/2008
|
+1.40 / +3.85%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
2.34
|
600
|
|
|
7/11/2008
|
+1.40 / +4.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
2.25
|
800
|
|
|