|
Closing price on 10/7/2008
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
16.90 |
| Volume |
43,600 |
| Split-adjusted Price |
8.71 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2008
|
-0.90 / -5.03%
|
19.30
|
19.30
|
16.90
|
17.00
|
16.90
|
8.71
|
43,600
|
|
|
10/6/2008
|
-1.30 / -6.77%
|
19.20
|
20.50
|
17.90
|
17.90
|
18.10
|
9.17
|
105,400
|
|
|
10/3/2008
|
-1.50 / -7.14%
|
19.00
|
19.80
|
19.00
|
19.50
|
19.33
|
9.99
|
126,700
|
|
|
10/2/2008
|
-0.10 / -0.47%
|
20.00
|
21.50
|
20.00
|
21.00
|
20.40
|
10.75
|
108,000
|
|
|
10/1/2008
|
-1.50 / -6.64%
|
21.10
|
22.60
|
21.10
|
21.10
|
21.40
|
10.81
|
25,600
|
|
|
9/30/2008
|
-1.70 / -7.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.57
|
5,300
|
|
|
9/29/2008
|
-1.80 / -6.90%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.30
|
12.44
|
17,400
|
|
|
9/26/2008
|
+1.00 / +4.03%
|
26.20
|
26.20
|
25.60
|
25.80
|
25.95
|
13.21
|
4,400
|
|
|
9/25/2008
|
+1.00 / +4.20%
|
24.50
|
24.80
|
24.00
|
24.80
|
24.50
|
12.70
|
3,700
|
|
|
9/24/2008
|
+0.30 / +1.28%
|
25.30
|
25.30
|
22.30
|
23.80
|
23.20
|
12.19
|
4,100
|
|
|
9/23/2008
|
+0.70 / +3.07%
|
24.00
|
24.30
|
22.80
|
23.50
|
23.90
|
12.04
|
12,300
|
|
|
9/22/2008
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.68
|
100
|
|
|
9/19/2008
|
+1.40 / +6.60%
|
19.80
|
22.60
|
19.80
|
22.60
|
21.20
|
11.57
|
2,100
|
|
|
9/18/2008
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
10.86
|
3,000
|
|
|
9/17/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.63
|
5,700
|
|
|
9/16/2008
|
-1.20 / -4.80%
|
26.50
|
26.50
|
23.80
|
23.80
|
24.40
|
12.19
|
10,400
|
|
|
9/15/2008
|
-1.30 / -4.94%
|
24.50
|
28.00
|
24.50
|
25.00
|
25.50
|
12.80
|
20,300
|
|
|
9/12/2008
|
-1.90 / -6.74%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
13.47
|
3,000
|
|
|
9/11/2008
|
-1.70 / -5.69%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.44
|
3,900
|
|
|
9/10/2008
|
-1.20 / -3.86%
|
30.50
|
30.50
|
29.90
|
29.90
|
30.30
|
15.31
|
8,900
|
|
|
9/9/2008
|
-2.20 / -6.61%
|
31.10
|
34.00
|
31.10
|
31.10
|
32.10
|
15.93
|
10,600
|
|
|
9/8/2008
|
-2.50 / -6.98%
|
37.50
|
37.50
|
33.30
|
33.30
|
33.40
|
17.05
|
4,500
|
|
|
9/5/2008
|
+2.20 / +6.51%
|
36.00
|
36.00
|
33.70
|
36.00
|
33.70
|
18.44
|
32,100
|
|
|
9/4/2008
|
+2.20 / +6.96%
|
33.70
|
33.80
|
33.50
|
33.80
|
33.70
|
17.31
|
31,800
|
|
|
9/3/2008
|
+2.00 / +6.76%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.18
|
1,000
|
|
|
8/29/2008
|
+3.70 / +12.76%
|
28.50
|
32.70
|
28.50
|
32.70
|
30.60
|
16.75
|
30,000
|
|
|
8/28/2008
|
-1.70 / -5.54%
|
32.80
|
32.80
|
28.60
|
29.00
|
30.60
|
14.85
|
34,700
|
|
|
8/27/2008
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.72
|
4,800
|
|
|
8/26/2008
|
+1.80 / +6.69%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
14.70
|
6,800
|
|
|
8/25/2008
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
13.78
|
5,200
|
|
|