|
Closing price on 10/3/2008
|
|
| Open |
42.00 |
| High |
43.00 |
| Low |
41.50 |
| Volume |
27,700 |
| Split-adjusted Price |
18.26 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
-1.20 / -2.78%
|
42.00
|
43.00
|
41.50
|
42.00
|
42.00
|
18.26
|
27,700
|
|
|
10/2/2008
|
+1.70 / +4.10%
|
44.00
|
44.50
|
42.30
|
43.20
|
43.20
|
18.78
|
52,700
|
|
|
10/1/2008
|
+0.20 / +0.48%
|
41.30
|
44.00
|
40.00
|
41.50
|
41.50
|
18.04
|
84,200
|
|
|
9/30/2008
|
-2.70 / -6.14%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
17.95
|
1,900
|
|
|
9/29/2008
|
+1.00 / +2.33%
|
45.90
|
46.00
|
41.70
|
44.00
|
44.00
|
19.13
|
70,900
|
|
|
9/26/2008
|
-12.00 / -21.82%
|
43.00
|
43.00
|
41.50
|
43.00
|
43.00
|
18.69
|
115,700
|
|
|
9/25/2008
|
+3.10 / +5.97%
|
49.00
|
55.00
|
49.00
|
55.00
|
55.00
|
18.07
|
110,800
|
|
|
9/24/2008
|
-0.60 / -1.14%
|
55.00
|
55.00
|
50.00
|
51.90
|
51.90
|
17.05
|
94,000
|
|
|
9/23/2008
|
+2.40 / +4.79%
|
52.90
|
53.50
|
49.50
|
52.50
|
52.50
|
17.24
|
212,600
|
|
|
9/22/2008
|
+2.00 / +4.16%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
16.46
|
1,300
|
|
|
9/19/2008
|
+3.10 / +6.89%
|
42.00
|
48.10
|
42.00
|
48.10
|
48.10
|
15.80
|
23,200
|
|
|
9/18/2008
|
-2.00 / -4.26%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
14.78
|
20,800
|
|
|
9/17/2008
|
-3.00 / -6.00%
|
47.00
|
53.80
|
46.80
|
47.00
|
47.00
|
15.44
|
126,500
|
|
|
9/16/2008
|
-5.00 / -9.09%
|
51.50
|
56.30
|
49.10
|
50.00
|
50.00
|
16.42
|
150,800
|
|
|
9/15/2008
|
+1.60 / +3.00%
|
49.70
|
57.10
|
49.70
|
55.00
|
55.00
|
18.07
|
128,500
|
|
|
9/12/2008
|
-3.60 / -6.32%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
17.54
|
13,800
|
|
|
9/11/2008
|
-4.00 / -6.56%
|
60.00
|
63.00
|
56.60
|
57.00
|
57.00
|
18.72
|
102,800
|
|
|
9/10/2008
|
+2.80 / +4.81%
|
62.00
|
65.00
|
56.90
|
61.00
|
61.00
|
20.04
|
107,800
|
|
|
9/9/2008
|
-4.70 / -7.47%
|
61.80
|
65.90
|
58.00
|
58.20
|
58.20
|
19.12
|
53,500
|
|
|
9/8/2008
|
-0.80 / -1.26%
|
61.50
|
65.00
|
61.50
|
62.90
|
62.90
|
20.66
|
97,700
|
|
|
9/5/2008
|
-5.30 / -7.68%
|
68.40
|
68.40
|
63.70
|
63.70
|
63.70
|
20.92
|
70,700
|
|
|
9/4/2008
|
+4.30 / +6.65%
|
69.20
|
69.20
|
62.00
|
69.00
|
69.00
|
22.66
|
225,100
|
|
|
9/3/2008
|
+0.30 / +0.47%
|
64.70
|
64.70
|
64.50
|
64.70
|
64.70
|
21.25
|
15,900
|
|
|
8/29/2008
|
0.00 / 0.00%
|
59.90
|
66.00
|
59.90
|
64.40
|
64.40
|
21.15
|
194,900
|
|
|
8/28/2008
|
-1.60 / -2.42%
|
66.00
|
66.00
|
64.40
|
64.40
|
64.40
|
21.15
|
55,100
|
|
|
8/27/2008
|
+0.40 / +0.61%
|
68.00
|
70.10
|
65.60
|
66.00
|
66.00
|
21.68
|
226,700
|
|
|
8/26/2008
|
+4.20 / +6.84%
|
65.60
|
65.60
|
65.00
|
65.60
|
65.60
|
21.55
|
72,900
|
|
|
8/25/2008
|
+3.90 / +6.78%
|
61.40
|
61.40
|
59.10
|
61.40
|
61.40
|
20.17
|
50,000
|
|
|
8/22/2008
|
+1.50 / +2.68%
|
58.00
|
58.20
|
55.00
|
57.50
|
57.50
|
18.89
|
123,000
|
|
|
8/21/2008
|
+4.80 / +9.38%
|
50.10
|
56.10
|
50.10
|
56.00
|
56.00
|
18.39
|
161,100
|
|
|