|
Closing price on 11/21/2008
|
|
| Open |
45.00 |
| High |
47.00 |
| Low |
42.70 |
| Volume |
15,700 |
| Split-adjusted Price |
9.36 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2008
|
-0.50 / -1.10%
|
45.00
|
47.00
|
42.70
|
45.00
|
45.00
|
9.36
|
15,700
|
|
|
11/20/2008
|
-2.80 / -5.80%
|
46.10
|
47.00
|
45.40
|
45.50
|
45.50
|
9.46
|
42,900
|
|
|
11/19/2008
|
-0.80 / -1.63%
|
49.00
|
49.30
|
47.60
|
48.30
|
48.30
|
10.04
|
10,300
|
|
|
11/18/2008
|
+0.40 / +0.82%
|
48.90
|
49.10
|
48.90
|
49.10
|
49.10
|
10.21
|
4,500
|
|
|
11/17/2008
|
-2.30 / -4.51%
|
48.80
|
50.00
|
47.50
|
48.70
|
48.70
|
10.13
|
13,200
|
|
|
11/14/2008
|
+2.40 / +4.94%
|
51.00
|
51.30
|
49.30
|
51.00
|
51.00
|
10.61
|
27,800
|
|
|
11/13/2008
|
-1.30 / -2.61%
|
44.60
|
50.00
|
44.40
|
48.60
|
48.60
|
10.11
|
30,300
|
|
|
11/12/2008
|
+0.20 / +0.40%
|
47.00
|
49.90
|
46.60
|
49.90
|
49.90
|
10.38
|
18,700
|
|
|
11/11/2008
|
-3.20 / -6.05%
|
53.00
|
53.00
|
49.70
|
49.70
|
49.70
|
10.33
|
40,700
|
|
|
11/10/2008
|
+0.90 / +1.73%
|
56.00
|
56.30
|
52.00
|
52.90
|
52.90
|
11.00
|
52,000
|
|
|
11/7/2008
|
-3.00 / -5.45%
|
52.00
|
55.90
|
52.00
|
52.00
|
52.00
|
10.81
|
57,800
|
|
|
11/6/2008
|
-1.80 / -3.17%
|
52.90
|
58.00
|
52.90
|
55.00
|
55.00
|
11.44
|
118,200
|
|
|
11/5/2008
|
+2.40 / +4.41%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
11.81
|
8,400
|
|
|
11/4/2008
|
+3.30 / +6.46%
|
50.50
|
54.40
|
50.50
|
54.40
|
54.40
|
11.31
|
44,600
|
|
|
11/3/2008
|
-1.20 / -2.29%
|
50.00
|
53.00
|
49.10
|
51.10
|
51.10
|
10.63
|
26,600
|
|
|
10/31/2008
|
+2.70 / +5.44%
|
51.00
|
52.30
|
49.80
|
52.30
|
52.30
|
10.88
|
81,700
|
|
|
10/30/2008
|
+2.90 / +6.21%
|
48.70
|
49.60
|
46.00
|
49.60
|
49.60
|
10.31
|
58,800
|
|
|
10/29/2008
|
+0.70 / +1.52%
|
46.70
|
46.70
|
45.00
|
46.70
|
46.70
|
9.71
|
88,600
|
|
|
10/28/2008
|
+0.20 / +0.44%
|
42.80
|
46.90
|
42.70
|
46.00
|
46.00
|
9.57
|
75,500
|
|
|
10/27/2008
|
-3.40 / -6.91%
|
47.10
|
47.10
|
45.80
|
45.80
|
45.80
|
9.52
|
86,400
|
|
|
10/24/2008
|
-3.00 / -5.75%
|
50.00
|
52.10
|
48.50
|
49.20
|
49.20
|
10.23
|
62,900
|
|
|
10/23/2008
|
-3.80 / -6.79%
|
52.00
|
53.00
|
51.80
|
52.20
|
52.20
|
10.85
|
101,600
|
|
|
10/22/2008
|
-1.60 / -2.78%
|
57.00
|
57.00
|
54.70
|
56.00
|
56.00
|
11.65
|
32,000
|
|
|
10/21/2008
|
+2.40 / +4.35%
|
58.70
|
58.70
|
55.30
|
57.60
|
57.60
|
11.98
|
91,800
|
|
|
10/20/2008
|
-0.10 / -0.18%
|
58.00
|
58.00
|
53.00
|
55.20
|
55.20
|
11.48
|
35,500
|
|
|
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
|
|
|