|
Closing price on 4/7/2008
|
|
| Open |
81.30 |
| High |
81.30 |
| Low |
81.30 |
| Volume |
2,000 |
| Split-adjusted Price |
10.78 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2008
|
+0.70 / +0.70%
|
93.00
|
106.00
|
92.50
|
100.10
|
100.10
|
13.27
|
72,400
|
|
|
3/11/2008
|
-5.60 / -5.33%
|
100.00
|
105.00
|
99.40
|
99.40
|
99.40
|
13.18
|
70,300
|
|
|
3/10/2008
|
+0.50 / +0.48%
|
114.90
|
114.90
|
100.00
|
105.00
|
105.00
|
13.92
|
153,200
|
|
|
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
|
|
|