|
Closing price on 12/16/2008
|
|
| Open |
38.00 |
| High |
38.00 |
| Low |
36.50 |
| Volume |
5,600 |
| Split-adjusted Price |
7.59 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2008
|
-2.20 / -4.89%
|
45.60
|
45.60
|
42.10
|
42.80
|
42.80
|
8.90
|
27,500
|
|
|
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
|
|
|