|
Closing price on 5/16/2008
|
|
| Open |
51.80 |
| High |
55.00 |
| Low |
51.80 |
| Volume |
86,700 |
| Split-adjusted Price |
7.35 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-1.60 / -3.00%
|
51.80
|
55.00
|
51.80
|
51.80
|
51.80
|
7.35
|
86,700
|
|
|
5/15/2008
|
-1.60 / -2.91%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
7.57
|
200
|
|
|
5/14/2008
|
-1.70 / -3.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
7.80
|
500
|
|
|
5/13/2008
|
-1.70 / -2.91%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
8.04
|
200
|
|
|
5/12/2008
|
-1.80 / -2.99%
|
58.40
|
58.40
|
58.40
|
58.40
|
58.40
|
8.28
|
300
|
|
|
5/9/2008
|
-1.80 / -2.90%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
8.54
|
400
|
|
|
5/8/2008
|
-1.90 / -2.97%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
8.79
|
2,500
|
|
|
5/7/2008
|
-6.50 / -9.23%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
9.06
|
1,800
|
|
|
5/6/2008
|
-1.50 / -2.09%
|
70.40
|
71.00
|
70.40
|
70.40
|
70.40
|
9.33
|
16,300
|
|
|
5/5/2008
|
-1.20 / -1.64%
|
74.50
|
74.50
|
71.80
|
71.90
|
71.90
|
9.53
|
39,400
|
|
|
4/29/2008
|
+0.80 / +1.11%
|
74.30
|
74.30
|
72.60
|
73.10
|
73.10
|
9.69
|
51,000
|
|
|
4/28/2008
|
+1.80 / +2.55%
|
72.00
|
72.30
|
70.00
|
72.30
|
72.30
|
9.59
|
53,500
|
|
|
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
|
|
|