|
Closing price on 4/25/2008
|
|
| Open |
70.00 |
| High |
71.40 |
| Low |
69.20 |
| Volume |
64,900 |
| Split-adjusted Price |
9.35 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
+1.70 / +2.47%
|
70.00
|
71.40
|
69.20
|
70.50
|
70.50
|
9.35
|
64,900
|
|
|
4/24/2008
|
-1.50 / -2.13%
|
68.30
|
72.50
|
68.30
|
68.80
|
68.80
|
9.12
|
100,900
|
|
|
4/23/2008
|
-1.90 / -2.63%
|
71.90
|
71.90
|
70.30
|
70.30
|
70.30
|
9.32
|
15,600
|
|
|
4/22/2008
|
-1.80 / -2.43%
|
76.30
|
76.30
|
71.90
|
72.20
|
72.20
|
9.57
|
21,400
|
|
|
4/21/2008
|
+2.00 / +2.78%
|
74.20
|
74.20
|
73.00
|
74.00
|
74.00
|
9.81
|
75,700
|
|
|
4/18/2008
|
-2.30 / -3.10%
|
74.60
|
74.60
|
70.50
|
72.00
|
72.00
|
9.55
|
22,900
|
|
|
4/17/2008
|
+2.10 / +2.91%
|
70.10
|
74.30
|
70.10
|
74.30
|
74.30
|
9.85
|
80,400
|
|
|
4/16/2008
|
-2.20 / -2.96%
|
72.20
|
72.20
|
72.20
|
72.20
|
72.20
|
9.57
|
13,900
|
|
|
4/11/2008
|
-2.30 / -3.00%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
9.86
|
18,900
|
|
|
4/10/2008
|
-2.10 / -2.66%
|
76.70
|
76.70
|
76.70
|
76.70
|
76.70
|
10.17
|
3,500
|
|
|
4/9/2008
|
-3.90 / -4.72%
|
80.10
|
80.10
|
78.80
|
78.80
|
78.80
|
10.45
|
22,900
|
|
|
4/8/2008
|
+1.40 / +1.72%
|
83.70
|
83.70
|
78.90
|
82.70
|
82.70
|
10.96
|
121,500
|
|
|
4/7/2008
|
+2.30 / +2.91%
|
81.30
|
81.30
|
81.30
|
81.30
|
81.30
|
10.78
|
2,000
|
|
|
4/4/2008
|
+1.50 / +1.94%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
10.47
|
3,400
|
|
|
4/3/2008
|
+1.50 / +1.97%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
10.28
|
200
|
|
|
4/2/2008
|
+1.40 / +1.88%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
10.08
|
100
|
|
|
4/1/2008
|
+1.40 / +1.91%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
9.89
|
600
|
|
|
3/31/2008
|
+1.40 / +1.95%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
9.71
|
1,500
|
|
|
3/28/2008
|
+1.40 / +1.99%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
9.52
|
700
|
|
|
3/27/2008
|
+0.20 / +0.28%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
9.33
|
1,900
|
|
|
3/26/2008
|
+6.20 / +9.69%
|
57.60
|
70.40
|
57.60
|
70.20
|
70.20
|
9.31
|
83,300
|
|
|
3/25/2008
|
-7.00 / -9.86%
|
64.20
|
64.30
|
64.00
|
64.00
|
64.00
|
8.49
|
58,400
|
|
|
3/24/2008
|
-9.00 / -11.25%
|
75.00
|
75.00
|
71.00
|
71.00
|
71.00
|
9.41
|
60,200
|
|
|
3/21/2008
|
-1.00 / -1.23%
|
84.00
|
84.00
|
76.00
|
80.00
|
80.00
|
10.61
|
62,800
|
|
|
3/20/2008
|
+0.50 / +0.62%
|
83.70
|
86.00
|
80.10
|
81.00
|
81.00
|
10.74
|
43,900
|
|
|
3/19/2008
|
-1.90 / -2.31%
|
85.00
|
90.50
|
77.00
|
80.50
|
80.50
|
10.67
|
50,800
|
|
|
3/18/2008
|
-7.80 / -8.65%
|
83.50
|
84.00
|
82.40
|
82.40
|
82.40
|
10.92
|
137,300
|
|
|
3/17/2008
|
-11.40 / -11.22%
|
100.00
|
100.00
|
90.20
|
90.20
|
90.20
|
11.96
|
58,100
|
|
|
3/14/2008
|
-0.70 / -0.68%
|
103.00
|
105.00
|
97.00
|
101.60
|
101.60
|
13.47
|
28,600
|
|
|
3/13/2008
|
+2.20 / +2.20%
|
105.00
|
107.00
|
100.00
|
102.30
|
102.30
|
13.56
|
47,500
|
|
|