Closing price on 12/3/2007
|
|
Open |
41.50 |
High |
42.30 |
Low |
41.20 |
Volume |
14,180 |
Split-adjusted Price |
19.37 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2007
|
+1.10 / +2.72%
|
41.50
|
42.30
|
41.20
|
41.60
|
41.60
|
19.37
|
14,180
|
|
11/30/2007
|
-1.00 / -2.41%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.50
|
18.85
|
13,000
|
|
11/29/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.50
|
19.32
|
26,880
|
|
11/28/2007
|
+0.40 / +0.97%
|
41.10
|
41.50
|
41.00
|
41.50
|
41.50
|
19.32
|
8,870
|
|
11/27/2007
|
-0.90 / -2.14%
|
42.70
|
42.70
|
41.00
|
41.10
|
41.10
|
19.13
|
14,260
|
|
11/26/2007
|
0.00 / 0.00%
|
40.80
|
42.00
|
40.70
|
42.00
|
42.00
|
19.55
|
19,820
|
|
11/23/2007
|
+0.80 / +1.94%
|
41.50
|
42.00
|
41.50
|
42.00
|
42.00
|
19.55
|
8,470
|
|
11/22/2007
|
-0.60 / -1.44%
|
40.90
|
41.20
|
40.70
|
41.20
|
41.20
|
19.18
|
24,100
|
|
11/21/2007
|
-1.20 / -2.79%
|
42.00
|
42.00
|
41.20
|
41.80
|
41.80
|
19.46
|
6,630
|
|
11/20/2007
|
+1.30 / +3.12%
|
41.50
|
43.00
|
41.50
|
43.00
|
43.00
|
20.02
|
15,200
|
|
11/19/2007
|
-0.30 / -0.71%
|
42.00
|
42.00
|
41.70
|
41.70
|
41.70
|
19.41
|
15,490
|
|
11/16/2007
|
-0.50 / -1.18%
|
42.00
|
42.30
|
41.50
|
42.00
|
42.00
|
19.55
|
8,790
|
|
11/15/2007
|
-1.00 / -2.30%
|
43.50
|
43.50
|
42.30
|
42.50
|
42.50
|
19.78
|
18,830
|
|
11/14/2007
|
+1.00 / +2.35%
|
42.20
|
44.50
|
42.20
|
43.50
|
43.50
|
20.25
|
13,930
|
|
11/13/2007
|
-1.80 / -4.06%
|
42.50
|
42.60
|
42.10
|
42.50
|
42.50
|
19.78
|
4,590
|
|
11/12/2007
|
-0.20 / -0.45%
|
44.80
|
44.80
|
44.00
|
44.30
|
44.30
|
20.62
|
7,750
|
|
11/9/2007
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.20
|
44.50
|
44.50
|
20.72
|
13,940
|
|
11/8/2007
|
0.00 / 0.00%
|
44.10
|
45.00
|
44.10
|
45.00
|
45.00
|
20.95
|
17,390
|
|
11/7/2007
|
+0.50 / +1.12%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.00
|
20.95
|
14,730
|
|
11/6/2007
|
-0.70 / -1.55%
|
45.20
|
45.20
|
44.50
|
44.50
|
44.50
|
20.72
|
15,830
|
|
11/5/2007
|
-1.70 / -3.62%
|
46.90
|
46.90
|
45.00
|
45.20
|
45.20
|
21.04
|
17,800
|
|
11/2/2007
|
-0.60 / -1.26%
|
47.50
|
47.50
|
46.00
|
46.90
|
46.90
|
21.83
|
10,500
|
|
11/1/2007
|
+0.70 / +1.50%
|
48.00
|
48.50
|
47.30
|
47.50
|
47.50
|
22.11
|
15,010
|
|
10/31/2007
|
+0.30 / +0.65%
|
47.30
|
47.50
|
46.80
|
46.80
|
46.80
|
21.79
|
28,670
|
|
10/30/2007
|
-1.00 / -2.11%
|
46.00
|
46.90
|
45.60
|
46.50
|
46.50
|
21.65
|
50,380
|
|
10/29/2007
|
-0.60 / -1.25%
|
48.10
|
48.50
|
47.50
|
47.50
|
47.50
|
22.11
|
18,250
|
|
10/26/2007
|
-0.40 / -0.82%
|
48.60
|
49.00
|
48.00
|
48.10
|
48.10
|
22.39
|
22,950
|
|
10/25/2007
|
-0.30 / -0.61%
|
48.80
|
49.90
|
48.50
|
48.50
|
48.50
|
22.58
|
50,260
|
|
10/24/2007
|
-0.30 / -0.61%
|
46.80
|
49.00
|
46.80
|
48.80
|
48.80
|
22.72
|
32,050
|
|
10/23/2007
|
-1.90 / -3.73%
|
48.50
|
49.80
|
48.50
|
49.10
|
49.10
|
22.86
|
45,590
|
|
|