|
|
Closing price on 2/19/2008
|
|
| Open |
150.00 |
| High |
158.70 |
| Low |
150.00 |
| Volume |
11,200 |
| Split-adjusted Price |
20.29 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
-3.00 / -1.92%
|
150.00
|
158.70
|
150.00
|
153.00
|
153.00
|
20.29
|
11,200
|
|
|
2/18/2008
|
-10.00 / -6.02%
|
162.50
|
162.50
|
150.10
|
156.00
|
156.00
|
20.68
|
34,200
|
|
|
2/15/2008
|
-4.00 / -2.35%
|
171.50
|
171.50
|
165.50
|
166.00
|
166.00
|
22.01
|
17,300
|
|
|
2/14/2008
|
0.00 / 0.00%
|
175.00
|
175.00
|
168.10
|
170.00
|
170.00
|
22.54
|
19,900
|
|
|
2/13/2008
|
-5.00 / -2.86%
|
179.00
|
179.00
|
166.00
|
170.00
|
170.00
|
22.54
|
25,600
|
|
|
2/12/2008
|
-2.50 / -1.41%
|
195.30
|
195.30
|
169.20
|
175.00
|
175.00
|
23.20
|
11,700
|
|
|
2/1/2008
|
+1.80 / +1.02%
|
168.00
|
182.00
|
168.00
|
177.50
|
177.50
|
23.53
|
25,600
|
|
|
1/31/2008
|
-0.40 / -0.23%
|
176.60
|
176.60
|
160.80
|
175.70
|
175.70
|
23.30
|
18,600
|
|
|
1/30/2008
|
+14.90 / +9.24%
|
169.80
|
176.10
|
169.80
|
176.10
|
176.10
|
23.35
|
58,100
|
|
|
1/29/2008
|
+4.30 / +2.74%
|
160.00
|
163.00
|
155.80
|
161.20
|
161.20
|
21.37
|
23,000
|
|
|
1/28/2008
|
-0.60 / -0.38%
|
159.00
|
159.10
|
156.20
|
156.90
|
156.90
|
20.80
|
11,100
|
|
|
1/25/2008
|
-0.50 / -0.32%
|
160.00
|
161.00
|
155.60
|
157.50
|
157.50
|
20.88
|
17,700
|
|
|
1/24/2008
|
-1.00 / -0.63%
|
162.00
|
166.50
|
155.30
|
158.00
|
158.00
|
20.95
|
27,300
|
|
|
1/23/2008
|
+1.00 / +0.63%
|
162.00
|
172.10
|
155.00
|
159.00
|
159.00
|
21.08
|
33,500
|
|
|
1/22/2008
|
0.00 / 0.00%
|
158.00
|
160.00
|
152.00
|
158.00
|
158.00
|
20.95
|
18,600
|
|
|
1/21/2008
|
-0.50 / -0.32%
|
152.30
|
160.00
|
152.30
|
158.00
|
158.00
|
20.95
|
30,400
|
|
|
1/18/2008
|
+5.50 / +3.59%
|
150.00
|
165.00
|
150.00
|
158.50
|
158.50
|
21.01
|
18,700
|
|
|
1/17/2008
|
-0.40 / -0.26%
|
145.00
|
168.00
|
145.00
|
153.00
|
153.00
|
20.29
|
24,000
|
|
|
1/16/2008
|
+12.40 / +8.79%
|
150.00
|
153.40
|
150.00
|
153.40
|
153.40
|
20.34
|
12,100
|
|
|
1/15/2008
|
-11.30 / -7.42%
|
138.70
|
145.00
|
138.70
|
141.00
|
141.00
|
18.69
|
23,100
|
|
|
1/14/2008
|
-16.70 / -9.88%
|
152.00
|
163.00
|
152.00
|
152.30
|
152.30
|
20.19
|
13,300
|
|
|
1/11/2008
|
0.00 / 0.00%
|
165.00
|
172.00
|
165.00
|
169.00
|
169.00
|
22.41
|
20,100
|
|
|
1/10/2008
|
-9.00 / -5.06%
|
163.50
|
177.00
|
163.50
|
169.00
|
169.00
|
22.41
|
39,600
|
|
|
1/9/2008
|
-2.00 / -1.11%
|
173.00
|
188.00
|
173.00
|
178.00
|
178.00
|
23.60
|
12,100
|
|
|
1/8/2008
|
-9.00 / -4.76%
|
180.00
|
195.00
|
180.00
|
180.00
|
180.00
|
23.87
|
12,200
|
|
|
1/7/2008
|
-3.50 / -1.82%
|
180.00
|
194.40
|
180.00
|
189.00
|
189.00
|
25.06
|
6,000
|
|
|
1/4/2008
|
-3.50 / -1.79%
|
192.00
|
199.70
|
192.00
|
192.50
|
192.50
|
25.52
|
5,700
|
|
|
1/3/2008
|
-8.00 / -3.92%
|
196.00
|
200.20
|
196.00
|
196.00
|
196.00
|
25.99
|
1,800
|
|
|
1/2/2008
|
0.00 / 0.00%
|
204.00
|
204.00
|
204.00
|
204.00
|
204.00
|
27.05
|
1,000
|
|
|
12/28/2007
|
0.00 / 0.00%
|
204.00
|
204.90
|
204.00
|
204.00
|
204.00
|
27.05
|
5,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|