|
Closing price on 3/7/2008
|
|
| Open |
103.90 |
| High |
104.50 |
| Low |
103.90 |
| Volume |
52,200 |
| Split-adjusted Price |
13.86 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2008
|
+8.20 / +8.52%
|
103.90
|
104.50
|
103.90
|
104.50
|
104.50
|
13.86
|
52,200
|
|
|
3/6/2008
|
+8.70 / +9.93%
|
78.90
|
96.30
|
78.90
|
96.30
|
96.30
|
12.77
|
72,000
|
|
|
3/5/2008
|
-9.50 / -9.78%
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
11.61
|
48,600
|
|
|
3/4/2008
|
-7.60 / -7.26%
|
98.00
|
100.00
|
97.10
|
97.10
|
97.10
|
12.87
|
33,700
|
|
|
3/3/2008
|
-10.30 / -8.96%
|
119.00
|
121.00
|
104.70
|
104.70
|
104.70
|
13.88
|
52,900
|
|
|
2/29/2008
|
-12.00 / -9.45%
|
124.00
|
125.00
|
115.00
|
115.00
|
115.00
|
15.25
|
149,600
|
|
|
2/28/2008
|
-0.50 / -0.39%
|
128.50
|
131.00
|
126.60
|
127.00
|
127.00
|
16.84
|
22,300
|
|
|
2/27/2008
|
+3.50 / +2.82%
|
130.00
|
140.00
|
126.00
|
127.50
|
127.50
|
16.90
|
32,000
|
|
|
2/26/2008
|
-11.60 / -8.55%
|
148.00
|
148.00
|
123.50
|
124.00
|
124.00
|
16.44
|
41,900
|
|
|
2/25/2008
|
+5.60 / +4.31%
|
130.00
|
135.60
|
130.00
|
135.60
|
135.60
|
17.98
|
19,300
|
|
|
2/22/2008
|
-3.10 / -2.33%
|
119.90
|
132.40
|
119.90
|
130.00
|
130.00
|
17.24
|
81,100
|
|
|
2/21/2008
|
-9.90 / -6.92%
|
133.10
|
134.00
|
133.10
|
133.10
|
133.10
|
17.65
|
36,300
|
|
|
2/20/2008
|
-10.00 / -6.54%
|
157.00
|
157.00
|
140.20
|
143.00
|
143.00
|
18.96
|
36,300
|
|
|
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
|
|
|