|
Closing price on 8/8/2008
|
|
| Open |
75.50 |
| High |
75.50 |
| Low |
75.50 |
| Volume |
21,500 |
| Split-adjusted Price |
10.71 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2008
|
-2.10 / -2.71%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
10.71
|
21,500
|
|
|
8/7/2008
|
-4.40 / -5.37%
|
77.60
|
82.00
|
77.60
|
77.60
|
77.60
|
11.01
|
92,000
|
|
|
8/6/2008
|
+3.00 / +3.80%
|
79.00
|
85.00
|
79.00
|
82.00
|
82.00
|
11.63
|
250,700
|
|
|
8/5/2008
|
-3.20 / -3.89%
|
79.00
|
85.40
|
79.00
|
79.00
|
79.00
|
11.21
|
113,400
|
|
|
8/4/2008
|
+3.10 / +3.92%
|
82.20
|
82.20
|
82.20
|
82.20
|
82.20
|
11.66
|
8,400
|
|
|
8/1/2008
|
+2.20 / +2.86%
|
79.10
|
79.10
|
79.10
|
79.10
|
79.10
|
11.22
|
21,700
|
|
|
7/31/2008
|
+2.70 / +3.64%
|
76.90
|
76.90
|
74.00
|
76.90
|
76.90
|
10.91
|
109,300
|
|
|
7/30/2008
|
+2.80 / +3.92%
|
74.20
|
74.20
|
70.10
|
74.20
|
74.20
|
10.53
|
300,000
|
|
|
7/29/2008
|
+2.10 / +3.03%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
10.13
|
19,700
|
|
|
7/28/2008
|
+1.70 / +2.51%
|
64.10
|
69.30
|
64.10
|
69.30
|
69.30
|
9.83
|
45,100
|
|
|
7/25/2008
|
+3.10 / +4.81%
|
67.60
|
67.60
|
63.50
|
67.60
|
67.60
|
9.59
|
117,200
|
|
|
7/24/2008
|
-2.20 / -3.30%
|
65.40
|
65.40
|
62.90
|
64.50
|
64.50
|
9.15
|
116,700
|
|
|
7/23/2008
|
+2.40 / +3.73%
|
61.80
|
66.80
|
61.80
|
66.70
|
66.70
|
9.46
|
225,600
|
|
|
7/22/2008
|
-2.30 / -3.45%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
9.12
|
700
|
|
|
7/21/2008
|
-2.40 / -3.48%
|
68.90
|
71.50
|
66.60
|
66.60
|
66.60
|
9.45
|
108,300
|
|
|
7/18/2008
|
+2.10 / +3.14%
|
69.50
|
69.50
|
67.00
|
69.00
|
69.00
|
9.79
|
147,200
|
|
|
7/17/2008
|
+2.40 / +3.72%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
9.49
|
300
|
|
|
7/16/2008
|
+2.40 / +3.86%
|
64.50
|
64.50
|
59.80
|
64.50
|
64.50
|
9.15
|
168,000
|
|
|
7/15/2008
|
+2.30 / +3.85%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
8.81
|
13,800
|
|
|
7/14/2008
|
+2.30 / +4.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
8.48
|
300
|
|
|
7/11/2008
|
+2.20 / +3.98%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
8.16
|
800
|
|
|
7/10/2008
|
+2.10 / +3.95%
|
55.30
|
55.30
|
55.30
|
55.30
|
55.30
|
7.84
|
1,000
|
|
|
7/9/2008
|
+1.10 / +2.11%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
7.55
|
1,000
|
|
|
7/8/2008
|
+1.00 / +1.96%
|
52.10
|
52.10
|
50.00
|
52.10
|
52.10
|
7.39
|
94,200
|
|
|
7/7/2008
|
+1.90 / +3.86%
|
51.10
|
51.10
|
47.30
|
51.10
|
51.10
|
7.25
|
209,100
|
|
|
7/4/2008
|
+1.80 / +3.80%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
6.98
|
5,800
|
|
|
7/3/2008
|
+1.80 / +3.95%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
6.72
|
19,300
|
|
|
7/2/2008
|
+1.70 / +3.87%
|
45.60
|
45.60
|
44.00
|
45.60
|
45.60
|
6.47
|
73,800
|
|
|
7/1/2008
|
+1.60 / +3.78%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
6.23
|
1,000
|
|
|
6/30/2008
|
+1.10 / +2.67%
|
42.30
|
42.30
|
42.20
|
42.30
|
42.30
|
6.00
|
40,800
|
|
|