|
Closing price on 8/7/2008
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
19.70 |
| Volume |
8,400 |
| Split-adjusted Price |
10.14 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
-0.70 / -3.41%
|
21.20
|
21.30
|
19.70
|
19.80
|
20.70
|
10.14
|
8,400
|
|
|
8/6/2008
|
+1.00 / +5.13%
|
19.30
|
20.90
|
19.30
|
20.50
|
20.50
|
10.50
|
2,800
|
|
|
8/5/2008
|
-0.20 / -1.02%
|
20.40
|
20.40
|
19.00
|
19.50
|
20.10
|
9.99
|
24,500
|
|
|
8/4/2008
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.09
|
3,000
|
|
|
8/1/2008
|
+0.70 / +3.59%
|
18.80
|
20.20
|
18.80
|
20.20
|
19.50
|
10.35
|
12,700
|
|
|
7/31/2008
|
-0.80 / -3.94%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.99
|
1,500
|
|
|
7/30/2008
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.40
|
2,400
|
|
|
7/29/2008
|
0.00 / 0.00%
|
21.20
|
21.30
|
19.70
|
20.50
|
21.10
|
10.50
|
8,500
|
|
|
7/28/2008
|
-0.80 / -3.76%
|
20.50
|
21.30
|
20.50
|
20.50
|
20.50
|
10.50
|
12,700
|
|
|
7/25/2008
|
-0.80 / -3.62%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.91
|
100
|
|
|
7/24/2008
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.32
|
6,800
|
|
|
7/23/2008
|
-0.90 / -3.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.78
|
100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.24
|
0
|
|
|
7/21/2008
|
-0.90 / -3.63%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.24
|
100
|
|
|
7/18/2008
|
-1.30 / -5.08%
|
26.20
|
26.20
|
24.30
|
24.30
|
25.30
|
12.44
|
8,900
|
|
|
7/17/2008
|
+0.80 / +3.23%
|
25.60
|
25.60
|
24.70
|
25.60
|
25.30
|
13.11
|
2,400
|
|
|
7/16/2008
|
+0.90 / +3.77%
|
24.80
|
24.80
|
23.00
|
24.80
|
24.70
|
12.70
|
40,900
|
|
|
7/15/2008
|
+0.80 / +3.46%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.24
|
3,200
|
|
|
7/14/2008
|
+0.80 / +3.59%
|
21.50
|
23.10
|
21.50
|
23.10
|
23.00
|
11.83
|
11,300
|
|
|
7/11/2008
|
+0.80 / +3.72%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.42
|
4,000
|
|
|
7/10/2008
|
+0.70 / +3.37%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.01
|
4,400
|
|
|
7/9/2008
|
+1.00 / +5.05%
|
20.80
|
20.80
|
20.00
|
20.80
|
20.70
|
10.65
|
29,800
|
|
|
7/8/2008
|
+0.20 / +1.02%
|
19.80
|
20.60
|
19.80
|
19.80
|
20.00
|
10.14
|
12,800
|
|
|
7/7/2008
|
-0.80 / -3.92%
|
21.20
|
21.20
|
19.60
|
19.60
|
20.60
|
10.04
|
8,800
|
|
|
7/4/2008
|
+0.70 / +3.55%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.45
|
4,600
|
|
|
7/3/2008
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.09
|
3,900
|
|
|
7/2/2008
|
+0.60 / +3.26%
|
19.00
|
19.00
|
18.40
|
19.00
|
19.00
|
9.73
|
15,900
|
|
|
7/1/2008
|
+0.10 / +0.55%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.30
|
9.42
|
23,800
|
|
|
6/30/2008
|
-0.10 / -0.54%
|
17.70
|
18.30
|
17.70
|
18.30
|
17.70
|
9.37
|
5,700
|
|
|
6/27/2008
|
-0.60 / -3.16%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.42
|
800
|
|
|