|
Closing price on 4/29/2008
|
|
| Open |
28.50 |
| High |
28.70 |
| Low |
28.50 |
| Volume |
900 |
| Split-adjusted Price |
7.74 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2008
|
-0.50 / -1.71%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
7.74
|
900
|
|
|
4/28/2008
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
7.87
|
700
|
|
|
4/25/2008
|
-0.90 / -2.99%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
7.87
|
1,500
|
|
|
4/24/2008
|
-0.80 / -2.59%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.10
|
8.12
|
2,300
|
|
|
4/23/2008
|
-0.80 / -2.52%
|
31.10
|
31.10
|
30.90
|
30.90
|
30.90
|
8.33
|
2,400
|
|
|
4/22/2008
|
-0.90 / -2.76%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
8.55
|
1,900
|
|
|
4/21/2008
|
-0.20 / -0.61%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
8.79
|
700
|
|
|
4/18/2008
|
-1.70 / -4.93%
|
33.80
|
33.80
|
32.80
|
32.80
|
32.80
|
8.84
|
1,000
|
|
|
4/17/2008
|
-0.20 / -0.58%
|
33.70
|
34.50
|
33.70
|
34.50
|
34.50
|
9.30
|
2,900
|
|
|
4/16/2008
|
-1.00 / -2.80%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
9.36
|
200
|
|
|
4/11/2008
|
-1.10 / -2.99%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
9.63
|
200
|
|
|
4/10/2008
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
9.92
|
0
|
|
|
4/9/2008
|
-0.90 / -2.39%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
9.92
|
2,700
|
|
|
4/8/2008
|
+0.70 / +1.89%
|
38.10
|
38.10
|
37.70
|
37.70
|
37.70
|
10.17
|
3,900
|
|
|
4/7/2008
|
+1.00 / +2.78%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
9.98
|
100
|
|
|
4/4/2008
|
+0.70 / +1.98%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.71
|
100
|
|
|
4/3/2008
|
+0.60 / +1.73%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
9.52
|
3,100
|
|
|
4/2/2008
|
+0.60 / +1.76%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
9.36
|
100
|
|
|
4/1/2008
|
+0.60 / +1.79%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
9.19
|
100
|
|
|
3/31/2008
|
+0.60 / +1.82%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
9.03
|
300
|
|
|
3/28/2008
|
+0.60 / +1.86%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
8.87
|
100
|
|
|
3/27/2008
|
+0.40 / +1.25%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
8.71
|
200
|
|
|
3/26/2008
|
+2.90 / +10.00%
|
30.50
|
31.90
|
30.50
|
31.90
|
31.90
|
8.60
|
1,300
|
|
|
3/25/2008
|
+0.20 / +0.69%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
7.82
|
1,300
|
|
|
3/24/2008
|
-1.10 / -3.68%
|
28.80
|
30.00
|
28.70
|
28.80
|
28.80
|
7.77
|
2,700
|
|
|
3/21/2008
|
-3.10 / -9.39%
|
32.20
|
32.30
|
29.90
|
29.90
|
29.90
|
8.06
|
3,100
|
|
|
3/20/2008
|
-1.00 / -2.94%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
8.90
|
1,500
|
|
|
3/19/2008
|
+0.50 / +1.49%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.17
|
1,100
|
|
|
3/18/2008
|
-4.50 / -11.84%
|
33.50
|
34.20
|
32.40
|
33.50
|
33.50
|
9.03
|
5,000
|
|
|
3/17/2008
|
-2.50 / -6.17%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
9.71
|
200
|
|
|