|
Closing price on 2/25/2008
|
|
| Open |
110.00 |
| High |
117.30 |
| Low |
110.00 |
| Volume |
24,900 |
| Split-adjusted Price |
38.53 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2008
|
+4.30 / +3.81%
|
110.00
|
117.30
|
110.00
|
117.30
|
117.30
|
38.53
|
24,900
|
|
|
2/22/2008
|
+0.10 / +0.09%
|
105.00
|
120.00
|
101.80
|
113.00
|
113.00
|
37.12
|
104,800
|
|
|
2/21/2008
|
-8.60 / -7.08%
|
115.00
|
122.90
|
112.90
|
112.90
|
112.90
|
37.08
|
31,900
|
|
|
2/20/2008
|
-10.50 / -7.95%
|
133.90
|
133.90
|
120.30
|
121.50
|
121.50
|
39.91
|
36,400
|
|
|
2/19/2008
|
-1.00 / -0.75%
|
133.00
|
137.50
|
126.10
|
132.00
|
132.00
|
43.36
|
38,500
|
|
|
2/18/2008
|
-7.00 / -5.00%
|
135.00
|
136.00
|
130.00
|
133.00
|
133.00
|
43.69
|
45,500
|
|
|
2/15/2008
|
-2.00 / -1.41%
|
142.00
|
142.00
|
138.00
|
140.00
|
140.00
|
45.99
|
19,700
|
|
|
2/14/2008
|
+1.00 / +0.71%
|
142.50
|
148.00
|
140.00
|
142.00
|
142.00
|
46.64
|
23,500
|
|
|
2/13/2008
|
-6.00 / -4.08%
|
148.00
|
148.00
|
140.00
|
141.00
|
141.00
|
46.31
|
40,100
|
|
|
2/12/2008
|
-7.00 / -4.55%
|
153.00
|
153.00
|
146.00
|
147.00
|
147.00
|
48.29
|
26,300
|
|
|
2/1/2008
|
+2.00 / +1.32%
|
153.20
|
158.00
|
152.00
|
154.00
|
154.00
|
50.59
|
44,300
|
|
|
1/31/2008
|
-2.40 / -1.55%
|
162.90
|
163.00
|
144.00
|
152.00
|
152.00
|
49.93
|
45,200
|
|
|
1/30/2008
|
+14.40 / +10.29%
|
145.00
|
154.40
|
145.00
|
154.40
|
154.40
|
50.72
|
88,500
|
|
|
1/29/2008
|
+3.00 / +2.19%
|
138.00
|
148.00
|
136.80
|
140.00
|
140.00
|
45.99
|
64,700
|
|
|
1/28/2008
|
0.00 / 0.00%
|
139.00
|
139.50
|
135.60
|
137.00
|
137.00
|
45.00
|
22,400
|
|
|
1/25/2008
|
+1.50 / +1.11%
|
137.00
|
139.50
|
135.60
|
137.00
|
137.00
|
45.00
|
27,500
|
|
|
1/24/2008
|
-3.60 / -2.59%
|
141.20
|
143.00
|
133.00
|
135.50
|
135.50
|
44.51
|
50,700
|
|
|
1/23/2008
|
-1.50 / -1.07%
|
140.00
|
140.20
|
133.50
|
139.10
|
139.10
|
45.69
|
53,700
|
|
|
1/22/2008
|
-4.20 / -2.90%
|
142.00
|
142.00
|
138.00
|
140.60
|
140.60
|
46.18
|
48,500
|
|
|
1/21/2008
|
-2.20 / -1.50%
|
142.00
|
144.90
|
140.00
|
144.80
|
144.80
|
47.56
|
26,500
|
|
|
1/18/2008
|
+6.00 / +4.26%
|
140.00
|
151.00
|
137.10
|
147.00
|
147.00
|
48.29
|
64,300
|
|
|
1/17/2008
|
+1.90 / +1.37%
|
150.00
|
152.00
|
128.00
|
141.00
|
141.00
|
46.31
|
94,900
|
|
|
1/16/2008
|
+12.10 / +9.53%
|
133.00
|
139.10
|
130.10
|
139.10
|
139.10
|
45.69
|
45,400
|
|
|
1/15/2008
|
-10.20 / -7.43%
|
135.00
|
135.10
|
125.00
|
127.00
|
127.00
|
41.72
|
73,900
|
|
|
1/14/2008
|
-10.80 / -7.30%
|
148.90
|
148.90
|
136.50
|
137.20
|
137.20
|
45.07
|
59,200
|
|
|
1/11/2008
|
-1.00 / -0.67%
|
144.00
|
155.00
|
144.00
|
148.00
|
148.00
|
48.61
|
35,300
|
|
|
1/10/2008
|
-1.60 / -1.06%
|
147.00
|
150.50
|
140.00
|
149.00
|
149.00
|
48.94
|
39,100
|
|
|
1/9/2008
|
-3.40 / -2.21%
|
154.00
|
157.90
|
150.00
|
150.60
|
150.60
|
49.47
|
34,800
|
|
|
1/8/2008
|
-1.00 / -0.65%
|
148.00
|
162.00
|
147.60
|
154.00
|
154.00
|
50.59
|
77,200
|
|
|
1/7/2008
|
-9.40 / -5.72%
|
158.00
|
162.00
|
152.10
|
155.00
|
155.00
|
50.91
|
36,300
|
|
|