|
Closing price on 1/24/2008
|
|
| Open |
116.00 |
| High |
118.00 |
| Low |
106.00 |
| Volume |
12,300 |
| Split-adjusted Price |
22.12 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2008
|
-0.20 / -0.18%
|
116.00
|
118.00
|
106.00
|
110.00
|
114.04
|
22.12
|
12,300
|
|
|
1/23/2008
|
-3.30 / -2.91%
|
115.10
|
115.10
|
105.40
|
110.20
|
110.86
|
22.16
|
7,100
|
|
|
1/22/2008
|
-6.50 / -5.42%
|
118.00
|
118.00
|
113.00
|
113.50
|
114.50
|
22.83
|
8,400
|
|
|
1/21/2008
|
+2.00 / +1.69%
|
120.00
|
120.00
|
116.00
|
120.00
|
119.25
|
24.13
|
1,200
|
|
|
1/18/2008
|
+3.00 / +2.61%
|
118.00
|
125.00
|
118.00
|
118.00
|
120.37
|
23.73
|
5,700
|
|
|
1/17/2008
|
+2.10 / +1.86%
|
124.00
|
124.00
|
110.00
|
115.00
|
118.70
|
23.13
|
8,800
|
|
|
1/16/2008
|
+9.90 / +9.61%
|
112.90
|
112.90
|
112.00
|
112.90
|
112.80
|
22.71
|
7,500
|
|
|
1/15/2008
|
-9.00 / -8.04%
|
105.00
|
105.00
|
102.30
|
103.00
|
102.72
|
20.71
|
6,600
|
|
|
1/14/2008
|
-8.00 / -6.67%
|
118.00
|
118.00
|
112.00
|
112.00
|
113.58
|
22.52
|
6,500
|
|
|
1/11/2008
|
+2.00 / +1.69%
|
120.50
|
121.50
|
120.00
|
120.00
|
120.60
|
24.13
|
5,800
|
|
|
1/10/2008
|
-5.00 / -4.07%
|
117.50
|
118.00
|
116.00
|
118.00
|
117.17
|
23.73
|
4,500
|
|
|
1/9/2008
|
-0.50 / -0.40%
|
122.50
|
126.50
|
119.00
|
123.00
|
122.92
|
24.74
|
5,900
|
|
|
1/8/2008
|
+3.50 / +2.92%
|
125.00
|
129.60
|
122.50
|
123.50
|
126.53
|
24.84
|
10,200
|
|
|
1/7/2008
|
-9.00 / -6.98%
|
120.00
|
120.00
|
116.70
|
120.00
|
117.89
|
24.13
|
9,900
|
|
|
1/4/2008
|
-6.00 / -4.44%
|
129.90
|
130.00
|
129.00
|
129.00
|
129.56
|
25.94
|
3,500
|
|
|
1/3/2008
|
+1.00 / +0.75%
|
137.00
|
137.00
|
132.00
|
135.00
|
132.78
|
27.15
|
1,800
|
|
|
1/2/2008
|
-8.00 / -5.63%
|
140.00
|
140.00
|
134.00
|
134.00
|
135.00
|
26.95
|
1,200
|
|
|
12/28/2007
|
+4.00 / +2.90%
|
136.00
|
142.00
|
136.00
|
142.00
|
139.99
|
28.56
|
6,700
|
|
|
12/27/2007
|
-3.90 / -2.75%
|
140.90
|
140.90
|
138.00
|
138.00
|
139.06
|
27.75
|
4,400
|
|
|
12/26/2007
|
+2.90 / +2.09%
|
139.90
|
142.00
|
139.90
|
141.90
|
140.91
|
28.54
|
5,200
|
|
|
12/25/2007
|
-1.00 / -0.71%
|
142.90
|
142.90
|
137.00
|
139.00
|
139.65
|
27.95
|
11,500
|
|
|
12/24/2007
|
-2.20 / -1.55%
|
142.20
|
142.20
|
138.00
|
140.00
|
140.66
|
28.16
|
9,000
|
|
|
12/21/2007
|
+4.20 / +3.04%
|
139.00
|
147.00
|
135.00
|
142.20
|
143.64
|
28.60
|
14,000
|
|
|
12/20/2007
|
-5.50 / -3.83%
|
143.50
|
143.50
|
135.00
|
138.00
|
139.03
|
27.75
|
7,400
|
|
|
12/19/2007
|
+4.50 / +3.24%
|
117.50
|
143.50
|
117.50
|
143.50
|
140.16
|
28.86
|
10,800
|
|
|
12/18/2007
|
-4.80 / -3.34%
|
130.00
|
144.00
|
129.80
|
139.00
|
130.49
|
27.95
|
42,200
|
|
|
12/17/2007
|
-15.20 / -9.56%
|
143.80
|
153.00
|
143.80
|
143.80
|
144.16
|
28.92
|
41,400
|
|
|
12/14/2007
|
-0.50 / -0.31%
|
160.00
|
162.00
|
158.80
|
159.00
|
159.69
|
31.98
|
21,500
|
|
|
12/13/2007
|
-3.50 / -2.15%
|
164.00
|
164.00
|
159.50
|
159.50
|
160.94
|
32.08
|
12,700
|
|
|
12/12/2007
|
-1.00 / -0.61%
|
162.00
|
169.90
|
160.00
|
163.00
|
166.07
|
32.78
|
28,300
|
|
|