|
Closing price on 6/9/2008
|
|
| Open |
32.80 |
| High |
33.70 |
| Low |
32.80 |
| Volume |
31,500 |
| Split-adjusted Price |
4.65 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2008
|
-1.00 / -2.96%
|
32.80
|
33.70
|
32.80
|
32.80
|
32.80
|
4.65
|
31,500
|
|
|
6/6/2008
|
-1.00 / -2.87%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
4.79
|
21,000
|
|
|
6/5/2008
|
-1.00 / -2.79%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
4.94
|
3,800
|
|
|
6/4/2008
|
-1.10 / -2.98%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
5.08
|
2,000
|
|
|
6/3/2008
|
-1.10 / -2.89%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
5.23
|
2,100
|
|
|
6/2/2008
|
-1.10 / -2.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
5.39
|
1,100
|
|
|
5/30/2008
|
-1.00 / -2.49%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
5.55
|
16,200
|
|
|
5/29/2008
|
-1.20 / -2.91%
|
40.10
|
42.00
|
40.10
|
40.10
|
40.10
|
5.69
|
77,600
|
|
|
5/28/2008
|
-1.20 / -2.82%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
5.86
|
5,900
|
|
|
5/27/2008
|
-1.30 / -2.97%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
6.03
|
3,100
|
|
|
5/26/2008
|
-1.30 / -2.88%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
6.21
|
6,500
|
|
|
5/23/2008
|
-1.30 / -2.80%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
6.40
|
4,100
|
|
|
5/22/2008
|
-1.40 / -2.93%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
6.58
|
500
|
|
|
5/21/2008
|
-1.40 / -2.85%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
6.78
|
1,300
|
|
|
5/20/2008
|
-1.50 / -2.96%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
6.98
|
1,800
|
|
|
5/19/2008
|
-1.10 / -2.12%
|
50.70
|
51.00
|
50.70
|
50.70
|
50.70
|
7.19
|
13,800
|
|
|
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
|
|
|