|
Closing price on 9/10/2008
|
|
| Open |
47.20 |
| High |
50.00 |
| Low |
46.90 |
| Volume |
120,600 |
| Split-adjusted Price |
46.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
-2.00 / -4.09%
|
47.20
|
50.00
|
46.90
|
46.90
|
46.90
|
46.90
|
120,600
|
|
|
9/9/2008
|
-3.60 / -6.86%
|
48.90
|
55.50
|
48.90
|
48.90
|
48.90
|
48.90
|
517,100
|
|
|
9/8/2008
|
-2.00 / -3.67%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
65,800
|
|
|
9/5/2008
|
-3.60 / -6.20%
|
61.60
|
61.90
|
54.00
|
54.50
|
54.50
|
54.50
|
714,500
|
|
|
9/4/2008
|
+3.80 / +7.00%
|
58.10
|
58.10
|
55.00
|
58.10
|
58.10
|
58.10
|
396,900
|
|
|
9/3/2008
|
+3.20 / +6.26%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
14,900
|
|
|
8/29/2008
|
+2.90 / +6.02%
|
51.00
|
51.10
|
48.00
|
51.10
|
51.10
|
51.10
|
529,100
|
|
|
8/28/2008
|
+3.10 / +6.87%
|
48.20
|
48.20
|
45.10
|
48.20
|
48.20
|
48.20
|
1,087,300
|
|
|
8/27/2008
|
+2.90 / +6.87%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
2,000
|
|
|
8/26/2008
|
+2.70 / +6.84%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
100
|
|
|
8/25/2008
|
+2.50 / +6.76%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
11,900
|
|
|
8/22/2008
|
+2.30 / +6.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
21,500
|
|
|
8/21/2008
|
+1.90 / +5.79%
|
34.70
|
34.70
|
32.90
|
34.70
|
34.70
|
34.70
|
96,100
|
|
|
8/20/2008
|
+1.70 / +5.47%
|
33.00
|
33.00
|
29.80
|
32.80
|
32.80
|
32.80
|
613,500
|
|
|
8/19/2008
|
+2.00 / +6.87%
|
31.10
|
31.10
|
29.10
|
31.10
|
31.10
|
31.10
|
706,000
|
|
|
8/18/2008
|
+1.90 / +6.99%
|
29.10
|
29.10
|
28.10
|
29.10
|
29.10
|
29.10
|
194,900
|
|
|
8/15/2008
|
+1.00 / +3.82%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
18,300
|
|
|
8/14/2008
|
+0.70 / +2.75%
|
26.20
|
26.20
|
25.10
|
26.20
|
26.20
|
26.20
|
145,900
|
|
|
8/13/2008
|
+0.80 / +3.24%
|
25.50
|
25.50
|
24.20
|
25.50
|
25.50
|
25.50
|
234,000
|
|
|
8/12/2008
|
+0.90 / +3.78%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.70
|
24.70
|
191,600
|
|
|
8/11/2008
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10,200
|
|
|
8/8/2008
|
+1.00 / +4.50%
|
22.20
|
23.20
|
22.00
|
23.20
|
23.20
|
23.20
|
120,200
|
|
|
8/7/2008
|
0.00 / 0.00%
|
22.00
|
22.70
|
21.50
|
22.20
|
22.20
|
22.20
|
130,800
|
|
|
8/6/2008
|
0.00 / 0.00%
|
21.40
|
22.90
|
21.40
|
22.20
|
22.20
|
22.20
|
245,100
|
|
|
8/5/2008
|
-0.90 / -3.90%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3,400
|
|
|
8/4/2008
|
-0.80 / -3.35%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22,500
|
|
|
8/1/2008
|
-1.40 / -5.53%
|
24.00
|
25.00
|
23.90
|
23.90
|
23.90
|
23.90
|
240,400
|
|
|
7/31/2008
|
-0.80 / -3.07%
|
25.50
|
25.70
|
23.90
|
25.30
|
25.30
|
25.30
|
224,700
|
|
|
7/30/2008
|
-0.10 / -0.38%
|
27.00
|
27.10
|
25.10
|
26.10
|
26.10
|
26.10
|
145,400
|
|
|
7/29/2008
|
+0.30 / +1.16%
|
26.00
|
26.20
|
25.20
|
26.20
|
26.20
|
26.20
|
139,200
|
|
|