Closing price on 5/13/2008
|
|
Open |
40.80 |
High |
40.80 |
Low |
40.80 |
Volume |
100 |
Split-adjusted Price |
40.80 |
|
|
SD7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2008
|
-1.20 / -2.86%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
100
|
|
5/12/2008
|
-1.20 / -2.78%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
100
|
|
5/9/2008
|
-1.30 / -2.92%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
5,000
|
|
5/8/2008
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
0
|
|
5/7/2008
|
-1.30 / -2.84%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
100
|
|
5/6/2008
|
-1.40 / -2.97%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
600
|
|
5/5/2008
|
-1.40 / -2.88%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
200
|
|
4/29/2008
|
-1.50 / -2.99%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
100
|
|
4/28/2008
|
-1.50 / -2.91%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
1,100
|
|
4/25/2008
|
-1.50 / -2.82%
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
100
|
|
4/24/2008
|
-1.60 / -2.93%
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
100
|
|
4/23/2008
|
-1.60 / -2.84%
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
200
|
|
4/22/2008
|
-1.70 / -2.93%
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
100
|
|
4/21/2008
|
-1.70 / -2.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
200
|
|
4/18/2008
|
-1.70 / -2.77%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
2,000
|
|
4/17/2008
|
-1.80 / -2.85%
|
61.40
|
63.20
|
61.40
|
61.40
|
61.40
|
61.40
|
369,500
|
|
4/16/2008
|
-1.90 / -2.92%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
100
|
|
4/11/2008
|
0.00 / 0.00%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
0
|
|
4/10/2008
|
-2.00 / -2.98%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
200
|
|
4/9/2008
|
-3.40 / -4.82%
|
67.20
|
67.20
|
67.10
|
67.10
|
67.10
|
67.10
|
6,300
|
|
4/8/2008
|
+1.40 / +2.03%
|
71.10
|
71.10
|
67.10
|
70.50
|
70.50
|
70.50
|
39,800
|
|
4/7/2008
|
+2.00 / +2.98%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
5,500
|
|
4/4/2008
|
+1.30 / +1.98%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
100
|
|
4/3/2008
|
+1.20 / +1.86%
|
65.80
|
65.80
|
65.80
|
65.80
|
65.80
|
65.80
|
300
|
|
4/2/2008
|
+1.20 / +1.89%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
100
|
|
4/1/2008
|
+1.20 / +1.93%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
100
|
|
3/31/2008
|
+1.20 / +1.97%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
1,900
|
|
3/28/2008
|
+1.10 / +1.84%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
100
|
|
3/27/2008
|
+1.90 / +3.28%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.90
|
59.90
|
4,000
|
|
3/26/2008
|
-3.20 / -5.23%
|
55.10
|
67.30
|
55.10
|
58.00
|
58.00
|
58.00
|
26,200
|
|
|