|
Closing price on 3/24/2008
|
|
| Open |
69.50 |
| High |
69.50 |
| Low |
69.30 |
| Volume |
5,600 |
| Split-adjusted Price |
13.94 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-7.40 / -9.65%
|
69.50
|
69.50
|
69.30
|
69.30
|
69.31
|
13.94
|
5,600
|
|
|
3/21/2008
|
-5.00 / -6.12%
|
79.10
|
79.10
|
76.70
|
76.70
|
76.92
|
15.42
|
23,300
|
|
|
3/20/2008
|
-2.70 / -3.20%
|
85.90
|
87.90
|
81.60
|
81.70
|
85.19
|
16.43
|
14,300
|
|
|
3/19/2008
|
0.00 / 0.00%
|
92.50
|
92.70
|
78.00
|
84.40
|
86.01
|
16.97
|
5,600
|
|
|
3/18/2008
|
-8.30 / -8.95%
|
86.10
|
86.10
|
84.40
|
84.40
|
84.47
|
16.97
|
30,500
|
|
|
3/17/2008
|
-9.30 / -9.12%
|
100.00
|
100.00
|
92.70
|
92.70
|
93.69
|
18.64
|
13,200
|
|
|
3/14/2008
|
-6.00 / -5.56%
|
102.00
|
105.00
|
99.00
|
102.00
|
102.92
|
20.51
|
8,300
|
|
|
3/13/2008
|
+6.00 / +5.88%
|
107.00
|
108.00
|
105.00
|
108.00
|
106.79
|
21.72
|
14,300
|
|
|
3/12/2008
|
+5.90 / +6.14%
|
100.50
|
107.00
|
97.00
|
102.00
|
104.30
|
20.51
|
12,100
|
|
|
3/11/2008
|
-8.90 / -8.48%
|
98.00
|
99.00
|
96.10
|
96.10
|
97.26
|
19.33
|
16,700
|
|
|
3/10/2008
|
+4.80 / +4.79%
|
110.20
|
110.20
|
100.00
|
105.00
|
106.71
|
21.12
|
46,100
|
|
|
3/7/2008
|
+9.10 / +9.99%
|
100.20
|
100.20
|
100.20
|
100.20
|
100.20
|
20.15
|
300
|
|
|
3/6/2008
|
+6.90 / +8.19%
|
91.00
|
91.10
|
91.00
|
91.10
|
91.07
|
18.32
|
700
|
|
|
3/5/2008
|
-7.30 / -7.98%
|
82.40
|
84.20
|
82.40
|
84.20
|
82.94
|
16.93
|
38,600
|
|
|
3/4/2008
|
-8.50 / -8.50%
|
91.60
|
91.60
|
91.50
|
91.50
|
91.51
|
18.40
|
4,100
|
|
|
3/3/2008
|
-9.00 / -8.26%
|
111.00
|
111.00
|
99.00
|
100.00
|
101.63
|
20.11
|
26,300
|
|
|
2/29/2008
|
-3.10 / -2.77%
|
113.00
|
113.00
|
105.00
|
109.00
|
107.90
|
21.92
|
13,900
|
|
|
2/28/2008
|
-2.90 / -2.52%
|
109.00
|
115.00
|
109.00
|
112.10
|
112.18
|
22.54
|
16,900
|
|
|
2/27/2008
|
+7.00 / +6.48%
|
107.00
|
121.00
|
105.00
|
115.00
|
114.41
|
23.13
|
11,000
|
|
|
2/26/2008
|
-6.50 / -5.68%
|
125.00
|
125.00
|
106.00
|
108.00
|
110.73
|
21.72
|
10,300
|
|
|
2/25/2008
|
-2.50 / -2.14%
|
114.50
|
114.50
|
114.50
|
114.50
|
114.50
|
23.03
|
1,600
|
|
|
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
|
|
|