Closing price on 12/7/2007
|
|
Open |
208.10 |
High |
208.10 |
Low |
203.00 |
Volume |
32,800 |
Split-adjusted Price |
67.99 |
|
|
SDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2007
|
-0.50 / -0.24%
|
208.10
|
208.10
|
203.00
|
207.00
|
207.00
|
67.99
|
32,800
|
|
12/6/2007
|
-6.10 / -2.86%
|
207.00
|
209.00
|
207.00
|
207.50
|
207.50
|
68.16
|
15,600
|
|
12/5/2007
|
+0.10 / +0.05%
|
215.00
|
215.00
|
200.00
|
213.60
|
213.60
|
70.16
|
32,000
|
|
12/4/2007
|
+9.50 / +4.66%
|
207.00
|
220.00
|
207.00
|
213.50
|
213.50
|
70.13
|
21,800
|
|
12/3/2007
|
+3.00 / +1.49%
|
204.00
|
204.00
|
200.30
|
204.00
|
204.00
|
67.01
|
15,900
|
|
11/30/2007
|
-1.50 / -0.74%
|
201.00
|
202.00
|
200.00
|
201.00
|
201.00
|
66.02
|
7,700
|
|
11/29/2007
|
+3.50 / +1.76%
|
199.00
|
205.00
|
199.00
|
202.50
|
202.50
|
66.52
|
16,000
|
|
11/28/2007
|
+0.50 / +0.25%
|
201.00
|
201.00
|
199.00
|
199.00
|
199.00
|
65.37
|
3,500
|
|
11/27/2007
|
-1.50 / -0.75%
|
198.00
|
203.00
|
198.00
|
198.50
|
198.50
|
65.20
|
14,800
|
|
11/26/2007
|
+2.00 / +1.01%
|
195.00
|
200.00
|
195.00
|
200.00
|
200.00
|
65.70
|
14,200
|
|
11/23/2007
|
-2.50 / -1.25%
|
201.00
|
202.00
|
194.00
|
198.00
|
198.00
|
65.04
|
19,200
|
|
11/22/2007
|
-4.00 / -1.96%
|
203.00
|
205.00
|
199.00
|
200.50
|
200.50
|
65.86
|
15,100
|
|
11/21/2007
|
-2.50 / -1.21%
|
205.00
|
208.00
|
199.00
|
204.50
|
204.50
|
67.17
|
20,500
|
|
11/20/2007
|
-3.00 / -1.43%
|
212.00
|
212.00
|
204.10
|
207.00
|
207.00
|
67.99
|
25,700
|
|
11/19/2007
|
+12.00 / +6.06%
|
198.00
|
210.00
|
198.00
|
210.00
|
210.00
|
68.98
|
15,200
|
|
11/16/2007
|
-6.00 / -2.94%
|
202.00
|
202.00
|
193.10
|
198.00
|
198.00
|
65.04
|
14,000
|
|
11/15/2007
|
-5.70 / -2.72%
|
224.90
|
226.00
|
190.00
|
204.00
|
204.00
|
67.01
|
17,800
|
|
11/14/2007
|
+19.90 / +10.48%
|
182.00
|
209.70
|
175.00
|
209.70
|
209.70
|
68.88
|
26,500
|
|
11/13/2007
|
-15.20 / -7.41%
|
192.10
|
197.00
|
189.80
|
189.80
|
189.80
|
62.34
|
17,800
|
|
11/12/2007
|
-15.00 / -6.82%
|
216.00
|
218.00
|
200.20
|
205.00
|
205.00
|
67.34
|
17,800
|
|
11/9/2007
|
-10.00 / -4.35%
|
220.00
|
221.00
|
215.00
|
220.00
|
220.00
|
72.26
|
16,200
|
|
11/8/2007
|
0.00 / 0.00%
|
240.00
|
240.00
|
226.00
|
230.00
|
230.00
|
75.55
|
12,200
|
|
11/7/2007
|
+1.00 / +0.44%
|
227.00
|
246.90
|
225.50
|
230.00
|
230.00
|
75.55
|
27,900
|
|
11/6/2007
|
-4.00 / -1.72%
|
227.00
|
230.00
|
221.00
|
229.00
|
229.00
|
75.22
|
23,900
|
|
11/5/2007
|
-12.00 / -4.90%
|
240.00
|
240.00
|
225.00
|
233.00
|
233.00
|
76.53
|
18,600
|
|
11/2/2007
|
-5.00 / -2.00%
|
274.50
|
274.60
|
235.00
|
245.00
|
245.00
|
80.48
|
17,800
|
|
11/1/2007
|
+21.00 / +9.17%
|
250.00
|
250.00
|
245.00
|
250.00
|
250.00
|
82.12
|
19,900
|
|
10/31/2007
|
-3.00 / -1.29%
|
234.60
|
234.60
|
220.00
|
229.00
|
229.00
|
75.22
|
50,600
|
|
10/30/2007
|
-13.00 / -5.31%
|
240.00
|
240.00
|
231.30
|
232.00
|
232.00
|
76.21
|
25,900
|
|
10/29/2007
|
-15.00 / -5.77%
|
268.00
|
268.00
|
239.90
|
245.00
|
245.00
|
80.48
|
40,100
|
|
|