|
Closing price on 2/19/2008
|
|
| Open |
123.00 |
| High |
133.00 |
| Low |
122.00 |
| Volume |
21,600 |
| Split-adjusted Price |
127.00 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
-1.50 / -1.17%
|
123.00
|
133.00
|
122.00
|
127.00
|
127.00
|
127.00
|
21,600
|
|
|
2/18/2008
|
-6.50 / -4.81%
|
125.00
|
130.00
|
121.50
|
128.50
|
128.50
|
128.50
|
21,800
|
|
|
2/15/2008
|
-5.00 / -3.57%
|
137.00
|
137.00
|
132.10
|
135.00
|
135.00
|
135.00
|
18,500
|
|
|
2/14/2008
|
+0.10 / +0.07%
|
137.00
|
144.90
|
137.00
|
140.00
|
140.00
|
140.00
|
32,700
|
|
|
2/13/2008
|
-3.10 / -2.17%
|
142.00
|
142.00
|
137.00
|
139.90
|
139.90
|
139.90
|
14,900
|
|
|
2/12/2008
|
-0.20 / -0.14%
|
150.00
|
150.00
|
130.10
|
143.00
|
143.00
|
143.00
|
26,200
|
|
|
2/1/2008
|
+8.50 / +6.31%
|
141.00
|
143.20
|
140.00
|
143.20
|
143.20
|
143.20
|
20,900
|
|
|
1/31/2008
|
+12.20 / +9.96%
|
134.70
|
134.70
|
120.00
|
134.70
|
134.70
|
134.70
|
61,900
|
|
|
1/30/2008
|
+7.50 / +6.52%
|
122.50
|
122.50
|
122.50
|
122.50
|
122.50
|
122.50
|
5,600
|
|
|
1/29/2008
|
+8.20 / +7.68%
|
107.00
|
116.50
|
107.00
|
115.00
|
115.00
|
115.00
|
30,700
|
|
|
1/28/2008
|
+3.80 / +3.69%
|
108.60
|
111.00
|
104.00
|
106.80
|
106.80
|
106.80
|
27,200
|
|
|
1/25/2008
|
+7.00 / +7.29%
|
101.00
|
106.00
|
100.00
|
103.00
|
103.00
|
103.00
|
5,000
|
|
|
1/24/2008
|
-8.00 / -7.69%
|
109.90
|
110.00
|
96.00
|
96.00
|
96.00
|
96.00
|
13,900
|
|
|
1/23/2008
|
-4.00 / -3.70%
|
104.00
|
105.00
|
98.00
|
104.00
|
104.00
|
104.00
|
11,100
|
|
|
1/22/2008
|
-6.00 / -5.26%
|
112.90
|
112.90
|
102.60
|
108.00
|
108.00
|
108.00
|
20,800
|
|
|
1/21/2008
|
-2.00 / -1.72%
|
112.00
|
114.50
|
112.00
|
114.00
|
114.00
|
114.00
|
4,800
|
|
|
1/18/2008
|
+1.20 / +1.05%
|
112.00
|
119.80
|
112.00
|
116.00
|
116.00
|
116.00
|
12,400
|
|
|
1/17/2008
|
+4.60 / +4.17%
|
114.48
|
120.60
|
108.20
|
114.80
|
114.80
|
114.80
|
20,300
|
|
|
1/16/2008
|
+10.20 / +10.20%
|
105.13
|
110.20
|
105.00
|
110.20
|
110.20
|
110.20
|
11,500
|
|
|
1/15/2008
|
-8.00 / -7.41%
|
104.94
|
110.00
|
99.90
|
100.00
|
100.00
|
100.00
|
12,600
|
|
|
1/14/2008
|
-8.00 / -6.90%
|
110.67
|
116.00
|
108.00
|
108.00
|
108.00
|
108.00
|
12,000
|
|
|
1/11/2008
|
0.00 / 0.00%
|
114.00
|
125.00
|
114.00
|
116.00
|
116.00
|
116.00
|
12,500
|
|
|
1/10/2008
|
-4.00 / -3.33%
|
113.50
|
116.30
|
113.50
|
116.00
|
116.00
|
116.00
|
4,400
|
|
|
1/9/2008
|
0.00 / 0.00%
|
120.00
|
123.50
|
120.00
|
120.00
|
120.00
|
120.00
|
2,400
|
|
|
1/8/2008
|
-0.80 / -0.66%
|
120.00
|
130.00
|
120.00
|
120.00
|
120.00
|
120.00
|
7,000
|
|
|
1/7/2008
|
-7.20 / -5.63%
|
119.73
|
125.50
|
118.00
|
120.80
|
120.80
|
120.80
|
6,200
|
|
|
1/4/2008
|
-7.00 / -5.19%
|
125.00
|
130.50
|
125.00
|
128.00
|
128.00
|
128.00
|
9,000
|
|
|
1/3/2008
|
-2.20 / -1.60%
|
135.00
|
137.00
|
135.00
|
135.00
|
135.00
|
135.00
|
2,500
|
|
|
1/2/2008
|
-1.90 / -1.37%
|
137.10
|
140.00
|
137.10
|
137.20
|
137.20
|
137.20
|
1,200
|
|
|
12/28/2007
|
-0.90 / -0.64%
|
139.10
|
141.00
|
139.10
|
139.10
|
139.10
|
139.10
|
5,900
|
|
|