|
Closing price on 10/10/2007
|
|
| Open |
157.00 |
| High |
164.50 |
| Low |
157.00 |
| Volume |
33,800 |
| Split-adjusted Price |
21.73 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2007
|
+8.00 / +5.13%
|
157.00
|
164.50
|
157.00
|
163.90
|
163.90
|
21.73
|
33,800
|
|
|
10/9/2007
|
+5.90 / +3.93%
|
152.00
|
155.90
|
149.80
|
155.90
|
155.90
|
20.67
|
86,200
|
|
|
10/8/2007
|
+0.50 / +0.33%
|
153.00
|
153.00
|
148.00
|
150.00
|
150.00
|
19.89
|
83,800
|
|
|
10/5/2007
|
-1.50 / -0.99%
|
152.00
|
152.00
|
147.00
|
149.50
|
149.50
|
19.82
|
60,500
|
|
|
10/4/2007
|
-4.00 / -2.58%
|
156.00
|
160.00
|
147.00
|
151.00
|
151.00
|
20.02
|
123,700
|
|
|
10/3/2007
|
-3.00 / -1.90%
|
155.00
|
158.00
|
149.50
|
155.00
|
155.00
|
20.55
|
75,000
|
|
|
10/2/2007
|
-10.50 / -6.23%
|
180.00
|
183.50
|
156.00
|
158.00
|
158.00
|
20.95
|
59,100
|
|
|
10/1/2007
|
+8.50 / +5.31%
|
172.00
|
172.00
|
161.00
|
168.50
|
168.50
|
22.34
|
101,600
|
|
|
9/28/2007
|
+14.40 / +9.89%
|
160.10
|
160.10
|
133.50
|
160.00
|
160.00
|
21.21
|
387,700
|
|
|
9/27/2007
|
+13.20 / +9.97%
|
145.60
|
145.60
|
145.60
|
145.60
|
145.60
|
19.30
|
70,200
|
|
|
9/26/2007
|
+12.00 / +9.97%
|
132.40
|
132.40
|
132.40
|
132.40
|
132.40
|
17.55
|
32,600
|
|
|
9/25/2007
|
+10.90 / +9.95%
|
120.40
|
120.40
|
120.40
|
120.40
|
120.40
|
15.96
|
75,600
|
|
|
9/24/2007
|
+9.90 / +9.94%
|
109.50
|
109.50
|
109.50
|
109.50
|
109.50
|
14.52
|
21,900
|
|
|
9/21/2007
|
+9.00 / +9.93%
|
99.60
|
99.60
|
99.60
|
99.60
|
99.60
|
13.21
|
82,300
|
|
|
9/20/2007
|
+8.20 / +9.95%
|
90.60
|
90.60
|
90.60
|
90.60
|
90.60
|
12.01
|
12,200
|
|
|
9/19/2007
|
+82.40 / +0.00%
|
72.00
|
97.00
|
70.00
|
82.40
|
82.40
|
10.92
|
149,200
|
|
|