Closing price on 4/4/2007
|
|
Open |
63.00 |
High |
64.00 |
Low |
62.50 |
Volume |
5,000 |
Split-adjusted Price |
13.81 |
|
|
SD3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2007
|
+0.90 / +1.43%
|
63.00
|
64.00
|
62.50
|
63.90
|
63.90
|
13.81
|
5,000
|
|
4/3/2007
|
-4.10 / -6.11%
|
67.80
|
72.00
|
63.00
|
63.00
|
63.00
|
13.61
|
600
|
|
4/2/2007
|
0.00 / 0.00%
|
67.10
|
70.00
|
66.00
|
67.10
|
67.10
|
14.50
|
4,700
|
|
3/30/2007
|
+6.10 / +10.00%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
14.50
|
4,400
|
|
3/29/2007
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
13.18
|
100
|
|
3/28/2007
|
+4.60 / +8.16%
|
55.80
|
61.00
|
54.00
|
61.00
|
61.00
|
13.18
|
6,100
|
|
3/27/2007
|
-5.60 / -9.03%
|
59.30
|
62.00
|
56.40
|
56.40
|
56.40
|
12.19
|
3,700
|
|
3/26/2007
|
-4.00 / -6.06%
|
62.60
|
71.60
|
60.00
|
62.00
|
62.00
|
13.40
|
8,800
|
|
3/23/2007
|
+0.50 / +0.76%
|
65.10
|
67.00
|
64.00
|
66.00
|
65.50
|
14.26
|
6,600
|
|
3/22/2007
|
-8.00 / -10.88%
|
68.40
|
72.00
|
65.50
|
65.50
|
65.50
|
14.15
|
4,300
|
|
3/21/2007
|
-0.50 / -0.68%
|
72.70
|
74.00
|
70.00
|
73.50
|
73.50
|
15.88
|
5,700
|
|
3/20/2007
|
-0.20 / -0.27%
|
74.20
|
81.60
|
70.00
|
74.00
|
74.00
|
15.99
|
15,600
|
|
3/19/2007
|
+1.50 / +2.06%
|
74.00
|
74.20
|
74.00
|
74.20
|
74.20
|
16.03
|
10,900
|
|
3/16/2007
|
+7.00 / +10.65%
|
66.10
|
72.70
|
59.50
|
72.70
|
65.70
|
15.71
|
11,500
|
|
3/15/2007
|
-7.20 / -9.88%
|
66.10
|
69.00
|
65.70
|
65.70
|
65.70
|
14.19
|
4,100
|
|
3/14/2007
|
-8.00 / -9.89%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
15.75
|
8,200
|
|
3/13/2007
|
-8.40 / -9.41%
|
80.90
|
80.90
|
80.90
|
80.90
|
80.90
|
17.48
|
2,600
|
|
3/12/2007
|
-4.70 / -5.00%
|
89.80
|
95.00
|
89.30
|
89.30
|
89.30
|
19.29
|
5,400
|
|
3/9/2007
|
+1.20 / +1.29%
|
94.00
|
102.00
|
94.00
|
94.00
|
96.00
|
20.31
|
10,400
|
|
3/8/2007
|
+8.40 / +9.95%
|
92.80
|
92.80
|
92.80
|
92.80
|
92.80
|
20.05
|
12,700
|
|
3/7/2007
|
+7.60 / +9.90%
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
18.24
|
11,900
|
|
3/6/2007
|
+6.90 / +9.87%
|
76.80
|
76.80
|
76.80
|
76.80
|
76.80
|
16.59
|
16,300
|
|
3/5/2007
|
+5.80 / +9.05%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
15.10
|
4,400
|
|
3/2/2007
|
+4.20 / +7.01%
|
60.50
|
64.10
|
60.50
|
64.10
|
62.30
|
13.85
|
23,500
|
|
3/1/2007
|
+6.90 / +13.02%
|
56.10
|
61.70
|
52.50
|
59.90
|
59.90
|
12.94
|
17,200
|
|
2/28/2007
|
-0.40 / -0.75%
|
53.40
|
58.70
|
53.00
|
53.00
|
53.00
|
11.45
|
12,000
|
|
2/27/2007
|
+4.80 / +9.88%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
11.54
|
1,400
|
|
2/26/2007
|
+4.30 / +9.71%
|
48.50
|
48.60
|
48.50
|
48.60
|
48.60
|
10.50
|
5,700
|
|
2/15/2007
|
+3.30 / +8.05%
|
42.50
|
44.30
|
42.50
|
44.30
|
43.40
|
9.57
|
2,400
|
|
2/14/2007
|
-1.80 / -4.21%
|
40.30
|
43.00
|
38.60
|
41.00
|
41.00
|
8.86
|
16,900
|
|
|