|
Closing price on 3/19/2008
|
|
| Open |
80.00 |
| High |
82.00 |
| Low |
72.00 |
| Volume |
42,000 |
| Split-adjusted Price |
24.64 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2008
|
-2.10 / -2.72%
|
80.00
|
82.00
|
72.00
|
75.00
|
75.00
|
24.64
|
42,000
|
|
|
3/18/2008
|
-7.90 / -9.29%
|
80.00
|
80.00
|
77.10
|
77.10
|
77.10
|
25.33
|
85,500
|
|
|
3/17/2008
|
-9.00 / -9.57%
|
92.20
|
92.20
|
84.70
|
85.00
|
85.00
|
27.92
|
68,000
|
|
|
3/14/2008
|
-1.50 / -1.57%
|
93.10
|
95.20
|
93.10
|
94.00
|
94.00
|
30.88
|
43,700
|
|
|
3/13/2008
|
+0.50 / +0.53%
|
99.10
|
99.10
|
93.50
|
95.50
|
95.50
|
31.37
|
27,900
|
|
|
3/12/2008
|
+4.00 / +4.40%
|
89.00
|
98.00
|
89.00
|
95.00
|
95.00
|
31.21
|
44,700
|
|
|
3/11/2008
|
-5.00 / -5.21%
|
98.00
|
98.00
|
91.00
|
91.00
|
91.00
|
29.89
|
68,000
|
|
|
3/10/2008
|
+2.50 / +2.67%
|
102.80
|
102.80
|
90.20
|
96.00
|
96.00
|
31.53
|
181,000
|
|
|
3/7/2008
|
+8.10 / +9.48%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
30.71
|
53,600
|
|
|
3/6/2008
|
+8.00 / +10.34%
|
80.00
|
85.40
|
80.00
|
85.40
|
85.40
|
28.05
|
12,300
|
|
|
3/5/2008
|
-8.40 / -9.79%
|
77.30
|
85.50
|
77.30
|
77.40
|
77.40
|
25.42
|
94,300
|
|
|
3/4/2008
|
-7.50 / -8.04%
|
86.60
|
86.60
|
85.80
|
85.80
|
85.80
|
28.18
|
8,500
|
|
|
3/3/2008
|
-10.70 / -10.29%
|
103.60
|
106.00
|
93.30
|
93.30
|
93.30
|
30.65
|
77,700
|
|
|
2/29/2008
|
-3.00 / -2.80%
|
107.00
|
107.00
|
102.10
|
104.00
|
104.00
|
34.16
|
47,400
|
|
|
2/28/2008
|
+1.00 / +0.94%
|
106.00
|
110.00
|
105.00
|
107.00
|
107.00
|
35.15
|
51,000
|
|
|
2/27/2008
|
0.00 / 0.00%
|
102.00
|
115.00
|
101.00
|
106.00
|
106.00
|
34.82
|
41,200
|
|
|
2/26/2008
|
-11.30 / -9.63%
|
123.00
|
125.00
|
105.10
|
106.00
|
106.00
|
34.82
|
48,900
|
|
|
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
|
|
|