|
Closing price on 1/6/2009
|
|
| Open |
37.00 |
| High |
38.00 |
| Low |
37.00 |
| Volume |
30,700 |
| Split-adjusted Price |
7.90 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.90 / +2.43%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
7.90
|
30,700
|
|
|
1/5/2009
|
+0.70 / +1.92%
|
36.50
|
37.20
|
36.50
|
37.10
|
37.10
|
7.71
|
20,100
|
|
|
1/2/2009
|
-0.80 / -2.15%
|
36.50
|
36.70
|
36.00
|
36.40
|
36.40
|
7.57
|
19,200
|
|
|
12/31/2008
|
+0.20 / +0.54%
|
38.00
|
38.10
|
36.60
|
37.20
|
37.20
|
7.74
|
34,200
|
|
|
12/30/2008
|
+1.40 / +3.93%
|
35.70
|
37.70
|
35.70
|
37.00
|
37.00
|
7.69
|
65,200
|
|
|
12/29/2008
|
-0.40 / -1.11%
|
36.10
|
36.20
|
35.50
|
35.60
|
35.60
|
7.40
|
27,000
|
|
|
12/26/2008
|
-0.10 / -0.28%
|
36.20
|
37.20
|
35.30
|
36.00
|
36.00
|
7.49
|
46,500
|
|
|
12/25/2008
|
-2.70 / -6.96%
|
38.50
|
38.50
|
35.80
|
36.10
|
36.10
|
7.51
|
66,500
|
|
|
12/24/2008
|
+0.20 / +0.52%
|
38.00
|
40.00
|
37.60
|
38.80
|
38.80
|
8.07
|
24,800
|
|
|
12/23/2008
|
-0.70 / -1.78%
|
41.00
|
41.90
|
37.70
|
38.60
|
38.60
|
8.03
|
45,700
|
|
|
12/22/2008
|
+1.80 / +4.80%
|
39.30
|
39.30
|
39.00
|
39.30
|
39.30
|
8.17
|
42,200
|
|
|
12/19/2008
|
+0.50 / +1.35%
|
35.20
|
39.40
|
35.00
|
37.50
|
37.50
|
7.80
|
26,200
|
|
|
12/18/2008
|
-0.60 / -1.60%
|
37.00
|
37.10
|
36.20
|
37.00
|
37.00
|
7.69
|
5,400
|
|
|
12/17/2008
|
+1.10 / +3.01%
|
37.00
|
38.00
|
36.00
|
37.60
|
37.60
|
7.82
|
24,200
|
|
|
12/16/2008
|
-2.70 / -6.89%
|
38.00
|
38.00
|
36.50
|
36.50
|
36.50
|
7.59
|
5,600
|
|
|
12/15/2008
|
+2.50 / +6.81%
|
39.20
|
39.20
|
38.80
|
39.20
|
39.20
|
8.15
|
45,300
|
|
|
12/12/2008
|
+1.70 / +4.86%
|
35.40
|
36.70
|
35.40
|
36.70
|
36.70
|
7.63
|
43,600
|
|
|
12/11/2008
|
+1.80 / +5.42%
|
34.40
|
35.00
|
34.00
|
35.00
|
35.00
|
7.28
|
7,800
|
|
|
12/10/2008
|
-2.20 / -6.21%
|
34.00
|
34.10
|
33.20
|
33.20
|
33.20
|
6.90
|
11,300
|
|
|
12/9/2008
|
+0.20 / +0.57%
|
35.50
|
35.60
|
34.50
|
35.40
|
35.40
|
7.36
|
16,000
|
|
|
12/8/2008
|
-1.80 / -4.86%
|
36.00
|
36.00
|
35.20
|
35.20
|
35.20
|
7.32
|
19,500
|
|
|
12/5/2008
|
-2.50 / -6.33%
|
38.70
|
38.90
|
37.00
|
37.00
|
37.00
|
7.69
|
14,900
|
|
|
12/4/2008
|
+0.50 / +1.28%
|
39.90
|
39.90
|
38.60
|
39.50
|
39.50
|
8.21
|
16,000
|
|
|
12/3/2008
|
+1.00 / +2.63%
|
39.50
|
39.60
|
38.00
|
39.00
|
39.00
|
8.11
|
13,100
|
|
|
12/2/2008
|
-1.90 / -4.76%
|
37.00
|
38.50
|
36.70
|
38.00
|
38.00
|
7.90
|
12,900
|
|
|
12/1/2008
|
0.00 / 0.00%
|
42.00
|
42.50
|
37.90
|
39.90
|
39.90
|
8.30
|
17,200
|
|
|
11/28/2008
|
+2.70 / +7.26%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.90
|
8.30
|
23,200
|
|
|
11/27/2008
|
-2.10 / -5.34%
|
39.60
|
39.60
|
36.90
|
37.20
|
37.20
|
7.74
|
28,200
|
|
|
11/26/2008
|
-2.20 / -5.30%
|
40.20
|
40.50
|
39.20
|
39.30
|
39.30
|
8.17
|
30,600
|
|
|
11/25/2008
|
-1.30 / -3.04%
|
42.60
|
43.50
|
41.00
|
41.50
|
41.50
|
8.63
|
35,200
|
|
|