|
Closing price on 10/17/2008
|
|
| Open |
57.90 |
| High |
57.90 |
| Low |
54.20 |
| Volume |
44,300 |
| Split-adjusted Price |
11.50 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
+1.30 / +2.41%
|
57.90
|
57.90
|
54.20
|
55.30
|
55.30
|
11.50
|
44,300
|
|
|
10/16/2008
|
-4.00 / -6.90%
|
53.10
|
56.00
|
53.10
|
54.00
|
54.00
|
11.23
|
47,800
|
|
|
10/15/2008
|
+2.50 / +4.50%
|
59.30
|
59.30
|
54.10
|
58.00
|
58.00
|
12.06
|
137,800
|
|
|
10/14/2008
|
+3.00 / +5.71%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
11.54
|
4,700
|
|
|
10/13/2008
|
+2.90 / +5.85%
|
51.00
|
53.20
|
49.80
|
52.50
|
52.50
|
10.92
|
45,900
|
|
|
10/10/2008
|
-5.90 / -10.63%
|
49.60
|
50.50
|
49.60
|
49.60
|
49.60
|
10.31
|
96,600
|
|
|
10/9/2008
|
+2.60 / +4.91%
|
49.30
|
56.70
|
49.30
|
55.50
|
55.50
|
11.54
|
118,100
|
|
|
10/8/2008
|
-3.90 / -6.87%
|
52.90
|
54.00
|
52.90
|
52.90
|
52.90
|
11.00
|
133,900
|
|
|
10/7/2008
|
-4.00 / -6.58%
|
56.80
|
57.00
|
56.80
|
56.80
|
56.80
|
11.81
|
35,300
|
|
|
10/6/2008
|
-5.70 / -8.57%
|
64.00
|
64.00
|
60.70
|
60.80
|
60.80
|
12.64
|
93,000
|
|
|
10/3/2008
|
0.00 / 0.00%
|
66.50
|
66.50
|
63.50
|
66.50
|
66.50
|
13.83
|
39,500
|
|
|
10/2/2008
|
+1.50 / +2.31%
|
67.00
|
68.40
|
65.00
|
66.50
|
66.50
|
13.83
|
68,300
|
|
|
10/1/2008
|
-1.50 / -2.26%
|
64.00
|
70.00
|
62.10
|
65.00
|
65.00
|
13.52
|
111,900
|
|
|
9/30/2008
|
-4.00 / -5.67%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
13.83
|
7,300
|
|
|
9/29/2008
|
-3.50 / -4.73%
|
75.00
|
75.00
|
69.40
|
70.50
|
70.50
|
14.66
|
65,800
|
|
|
9/26/2008
|
+1.50 / +2.07%
|
75.70
|
75.70
|
72.00
|
74.00
|
74.00
|
15.39
|
146,900
|
|
|
9/25/2008
|
+3.50 / +5.07%
|
70.00
|
73.30
|
67.00
|
72.50
|
72.50
|
15.08
|
89,800
|
|
|
9/24/2008
|
+0.10 / +0.15%
|
68.40
|
71.50
|
67.10
|
69.00
|
69.00
|
14.35
|
86,400
|
|
|
9/23/2008
|
-1.00 / -1.43%
|
73.00
|
74.00
|
65.10
|
68.90
|
68.90
|
14.33
|
182,600
|
|
|
9/22/2008
|
+2.80 / +4.17%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
14.54
|
8,700
|
|
|
9/19/2008
|
+4.30 / +6.85%
|
59.10
|
67.10
|
59.10
|
67.10
|
67.10
|
13.95
|
37,000
|
|
|
9/18/2008
|
-4.20 / -6.27%
|
63.30
|
63.30
|
62.80
|
62.80
|
62.80
|
13.06
|
34,700
|
|
|
9/17/2008
|
-4.70 / -6.56%
|
71.50
|
73.90
|
64.50
|
67.00
|
67.00
|
13.93
|
98,000
|
|
|
9/16/2008
|
+4.20 / +6.22%
|
71.70
|
71.70
|
64.40
|
71.70
|
71.70
|
14.91
|
181,400
|
|
|
9/15/2008
|
+4.50 / +7.14%
|
62.80
|
67.50
|
62.80
|
67.50
|
67.50
|
14.04
|
119,500
|
|
|
9/12/2008
|
-3.00 / -4.55%
|
67.00
|
67.00
|
62.50
|
63.00
|
63.00
|
13.10
|
119,500
|
|
|
9/11/2008
|
-5.50 / -7.69%
|
71.00
|
73.00
|
65.90
|
66.00
|
66.00
|
13.72
|
98,800
|
|
|
9/10/2008
|
-1.00 / -1.38%
|
69.00
|
78.60
|
68.40
|
71.50
|
71.50
|
14.87
|
156,900
|
|
|
9/9/2008
|
-5.40 / -6.93%
|
72.50
|
82.00
|
72.50
|
72.50
|
72.50
|
15.08
|
192,500
|
|
|
9/8/2008
|
-5.70 / -6.82%
|
77.90
|
77.90
|
77.90
|
77.90
|
77.90
|
16.20
|
6,500
|
|
|