|
Closing price on 2/22/2008
|
|
| Open |
105.00 |
| High |
122.00 |
| Low |
100.30 |
| Volume |
19,500 |
| Split-adjusted Price |
23.53 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2008
|
+6.40 / +5.79%
|
105.00
|
122.00
|
100.30
|
117.00
|
104.08
|
23.53
|
19,500
|
|
|
2/21/2008
|
-10.40 / -8.60%
|
115.20
|
116.00
|
110.60
|
110.60
|
111.44
|
22.24
|
17,400
|
|
|
2/20/2008
|
-7.00 / -5.47%
|
131.50
|
131.80
|
119.00
|
121.00
|
122.83
|
24.33
|
20,000
|
|
|
2/19/2008
|
-4.00 / -3.03%
|
130.70
|
135.00
|
127.50
|
128.00
|
132.09
|
25.74
|
27,000
|
|
|
2/18/2008
|
-5.40 / -3.93%
|
145.20
|
145.20
|
127.00
|
132.00
|
132.29
|
26.55
|
30,300
|
|
|
2/15/2008
|
+2.40 / +1.78%
|
134.80
|
138.50
|
126.80
|
137.40
|
131.98
|
27.63
|
15,500
|
|
|
2/14/2008
|
+3.00 / +2.27%
|
137.00
|
139.90
|
132.20
|
135.00
|
134.11
|
27.15
|
20,200
|
|
|
2/13/2008
|
-10.00 / -7.04%
|
140.00
|
140.00
|
131.50
|
132.00
|
132.68
|
26.55
|
13,200
|
|
|
2/12/2008
|
-8.20 / -5.46%
|
145.00
|
145.00
|
137.00
|
142.00
|
142.74
|
28.56
|
13,200
|
|
|
2/1/2008
|
+7.20 / +5.03%
|
147.00
|
150.20
|
141.00
|
150.20
|
147.17
|
30.21
|
32,400
|
|
|
1/31/2008
|
+10.50 / +7.92%
|
145.70
|
145.70
|
128.00
|
143.00
|
136.58
|
28.76
|
45,800
|
|
|
1/30/2008
|
+9.60 / +7.81%
|
132.50
|
132.50
|
132.50
|
132.50
|
132.50
|
26.65
|
4,400
|
|
|
1/29/2008
|
+10.90 / +9.73%
|
114.00
|
122.90
|
113.00
|
122.90
|
120.52
|
24.72
|
20,300
|
|
|
1/28/2008
|
+2.00 / +1.82%
|
111.00
|
114.00
|
108.20
|
112.00
|
111.77
|
22.52
|
11,500
|
|
|
1/25/2008
|
0.00 / 0.00%
|
113.90
|
114.00
|
110.00
|
110.00
|
111.79
|
22.12
|
12,200
|
|
|
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
|
|
|