|
Closing price on 12/22/2008
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
23.30 |
| Volume |
16,200 |
| Split-adjusted Price |
10.43 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2008
|
+0.40 / +1.69%
|
24.80
|
24.80
|
23.30
|
24.00
|
24.00
|
10.43
|
16,200
|
|
|
12/19/2008
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.50
|
23.60
|
23.60
|
10.26
|
36,200
|
|
|
12/18/2008
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
10.26
|
10,500
|
|
|
12/17/2008
|
+0.70 / +3.03%
|
23.60
|
24.30
|
23.00
|
23.80
|
23.80
|
10.35
|
7,600
|
|
|
12/16/2008
|
-1.80 / -7.23%
|
23.10
|
24.00
|
23.10
|
23.10
|
23.10
|
10.04
|
16,500
|
|
|
12/15/2008
|
+1.60 / +6.87%
|
24.70
|
24.90
|
24.30
|
24.90
|
24.90
|
10.82
|
54,500
|
|
|
12/12/2008
|
+1.00 / +4.48%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
10.13
|
41,000
|
|
|
12/11/2008
|
+0.80 / +3.72%
|
20.10
|
22.50
|
20.10
|
22.30
|
22.30
|
9.69
|
22,200
|
|
|
12/10/2008
|
-1.00 / -4.44%
|
21.50
|
21.90
|
21.00
|
21.50
|
21.50
|
9.35
|
10,300
|
|
|
12/9/2008
|
+0.20 / +0.90%
|
22.00
|
23.20
|
21.50
|
22.50
|
22.50
|
9.78
|
7,900
|
|
|
12/8/2008
|
-1.50 / -6.30%
|
22.50
|
23.70
|
22.10
|
22.30
|
22.30
|
9.69
|
14,500
|
|
|
12/5/2008
|
-1.10 / -4.42%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.80
|
10.35
|
8,900
|
|
|
12/4/2008
|
+0.50 / +2.05%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.90
|
10.82
|
18,800
|
|
|
12/3/2008
|
+0.40 / +1.67%
|
25.50
|
25.50
|
24.20
|
24.40
|
24.40
|
10.61
|
2,900
|
|
|
12/2/2008
|
-1.30 / -5.14%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.00
|
10.43
|
3,100
|
|
|
12/1/2008
|
+0.30 / +1.20%
|
26.30
|
26.30
|
24.90
|
25.30
|
25.30
|
11.00
|
17,600
|
|
|
11/28/2008
|
+1.50 / +6.38%
|
24.40
|
25.00
|
24.40
|
25.00
|
25.00
|
10.87
|
13,500
|
|
|
11/27/2008
|
-0.90 / -3.69%
|
23.60
|
24.30
|
23.00
|
23.50
|
23.50
|
10.22
|
8,600
|
|
|
11/26/2008
|
-1.10 / -4.31%
|
25.30
|
25.30
|
23.70
|
24.40
|
24.40
|
10.61
|
12,500
|
|
|
11/25/2008
|
+1.30 / +5.37%
|
25.00
|
26.00
|
24.90
|
25.50
|
25.50
|
11.08
|
12,300
|
|
|
11/24/2008
|
-0.80 / -3.20%
|
24.60
|
26.30
|
24.20
|
24.20
|
24.20
|
10.52
|
27,500
|
|
|
11/21/2008
|
+0.20 / +0.81%
|
24.00
|
25.10
|
23.20
|
25.00
|
25.00
|
10.87
|
25,100
|
|
|
11/20/2008
|
-1.20 / -4.62%
|
25.00
|
25.50
|
24.60
|
24.80
|
24.80
|
10.78
|
49,000
|
|
|
11/19/2008
|
-1.10 / -4.06%
|
27.70
|
27.70
|
25.40
|
26.00
|
26.00
|
11.30
|
43,900
|
|
|
11/18/2008
|
-1.00 / -3.56%
|
27.20
|
27.90
|
26.60
|
27.10
|
27.10
|
11.78
|
19,600
|
|
|
11/17/2008
|
-1.30 / -4.42%
|
28.50
|
28.80
|
27.90
|
28.10
|
28.10
|
12.22
|
19,500
|
|
|
11/14/2008
|
+0.70 / +2.44%
|
30.20
|
30.20
|
28.50
|
29.40
|
29.40
|
12.78
|
21,200
|
|
|
11/13/2008
|
-1.40 / -4.65%
|
27.00
|
29.50
|
27.00
|
28.70
|
28.70
|
12.48
|
15,100
|
|
|
11/12/2008
|
+0.70 / +2.38%
|
27.90
|
30.10
|
27.70
|
30.10
|
30.10
|
13.08
|
64,600
|
|
|
11/11/2008
|
-2.10 / -6.67%
|
30.00
|
30.20
|
29.40
|
29.40
|
29.40
|
12.78
|
26,200
|
|
|