|
Closing price on 9/18/2008
|
|
| Open |
63.30 |
| High |
63.30 |
| Low |
62.80 |
| Volume |
34,700 |
| Split-adjusted Price |
13.06 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-4.20 / -6.27%
|
63.30
|
63.30
|
62.80
|
62.80
|
62.80
|
13.06
|
34,700
|
|
|
9/17/2008
|
-4.70 / -6.56%
|
71.50
|
73.90
|
64.50
|
67.00
|
67.00
|
13.93
|
98,000
|
|
|
9/16/2008
|
+4.20 / +6.22%
|
71.70
|
71.70
|
64.40
|
71.70
|
71.70
|
14.91
|
181,400
|
|
|
9/15/2008
|
+4.50 / +7.14%
|
62.80
|
67.50
|
62.80
|
67.50
|
67.50
|
14.04
|
119,500
|
|
|
9/12/2008
|
-3.00 / -4.55%
|
67.00
|
67.00
|
62.50
|
63.00
|
63.00
|
13.10
|
119,500
|
|
|
9/11/2008
|
-5.50 / -7.69%
|
71.00
|
73.00
|
65.90
|
66.00
|
66.00
|
13.72
|
98,800
|
|
|
9/10/2008
|
-1.00 / -1.38%
|
69.00
|
78.60
|
68.40
|
71.50
|
71.50
|
14.87
|
156,900
|
|
|
9/9/2008
|
-5.40 / -6.93%
|
72.50
|
82.00
|
72.50
|
72.50
|
72.50
|
15.08
|
192,500
|
|
|
9/8/2008
|
-5.70 / -6.82%
|
77.90
|
77.90
|
77.90
|
77.90
|
77.90
|
16.20
|
6,500
|
|
|
9/5/2008
|
-5.80 / -6.49%
|
83.60
|
84.70
|
83.60
|
83.60
|
83.60
|
17.38
|
14,800
|
|
|
9/4/2008
|
-6.20 / -6.49%
|
96.40
|
96.40
|
89.40
|
89.40
|
89.40
|
18.59
|
87,300
|
|
|
9/3/2008
|
+2.60 / +2.80%
|
95.00
|
96.40
|
94.00
|
95.60
|
95.60
|
19.88
|
132,900
|
|
|
8/29/2008
|
-1.70 / -1.80%
|
88.40
|
97.00
|
88.40
|
93.00
|
93.00
|
19.34
|
170,800
|
|
|
8/28/2008
|
-4.30 / -4.34%
|
108.90
|
108.90
|
94.70
|
94.70
|
94.70
|
19.69
|
87,200
|
|
|
8/27/2008
|
+3.60 / +3.77%
|
102.00
|
102.00
|
98.00
|
99.00
|
99.00
|
20.59
|
201,100
|
|
|
8/26/2008
|
+6.20 / +6.95%
|
95.40
|
95.40
|
95.40
|
95.40
|
95.40
|
19.84
|
400
|
|
|
8/25/2008
|
+5.00 / +5.94%
|
88.90
|
89.20
|
88.90
|
89.20
|
89.20
|
18.55
|
16,800
|
|
|
8/22/2008
|
+5.50 / +6.99%
|
84.20
|
84.20
|
73.50
|
84.20
|
84.20
|
17.51
|
189,800
|
|
|
8/21/2008
|
+4.30 / +5.78%
|
78.70
|
78.70
|
78.70
|
78.70
|
78.70
|
16.37
|
13,900
|
|
|
8/20/2008
|
+4.80 / +6.90%
|
74.40
|
74.40
|
71.00
|
74.40
|
74.40
|
15.47
|
177,900
|
|
|
8/19/2008
|
+4.50 / +6.91%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
14.47
|
31,800
|
|
|
8/18/2008
|
+4.20 / +6.90%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
13.54
|
5,900
|
|
|
8/15/2008
|
+2.30 / +3.92%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
12.66
|
600
|
|
|
8/14/2008
|
+2.20 / +3.90%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
12.19
|
100
|
|
|
8/13/2008
|
-23.30 / -29.23%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
11.73
|
600
|
|
|
8/12/2008
|
+1.20 / +1.53%
|
77.00
|
79.70
|
77.00
|
79.70
|
79.70
|
11.31
|
192,200
|
|
|
8/11/2008
|
+3.00 / +3.97%
|
72.50
|
78.50
|
72.50
|
78.50
|
78.50
|
11.14
|
162,600
|
|
|
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
|
|
|