|
Closing price on 5/5/2008
|
|
| Open |
46.50 |
| High |
46.50 |
| Low |
46.50 |
| Volume |
600 |
| Split-adjusted Price |
15.27 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-1.30 / -2.72%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
15.27
|
600
|
|
|
4/29/2008
|
-1.20 / -2.45%
|
47.80
|
49.00
|
47.80
|
47.80
|
47.80
|
15.70
|
16,300
|
|
|
4/28/2008
|
-1.50 / -2.97%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
16.10
|
54,900
|
|
|
4/25/2008
|
-1.50 / -2.88%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
16.59
|
4,500
|
|
|
4/24/2008
|
-1.60 / -2.99%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.00
|
17.08
|
29,000
|
|
|
4/23/2008
|
-1.60 / -2.90%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
17.61
|
100
|
|
|
4/22/2008
|
-1.70 / -2.99%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
18.13
|
600
|
|
|
4/21/2008
|
-1.10 / -1.90%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
18.69
|
2,500
|
|
|
4/18/2008
|
-3.40 / -5.54%
|
60.50
|
61.00
|
58.00
|
58.00
|
58.00
|
19.05
|
13,800
|
|
|
4/17/2008
|
+1.60 / +2.68%
|
58.10
|
61.50
|
58.10
|
61.40
|
61.40
|
20.17
|
74,500
|
|
|
4/16/2008
|
-1.80 / -2.92%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
19.64
|
6,200
|
|
|
4/11/2008
|
-1.90 / -2.99%
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
20.23
|
2,400
|
|
|
4/10/2008
|
-1.60 / -2.46%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
20.86
|
100
|
|
|
4/9/2008
|
-3.80 / -5.52%
|
67.00
|
67.10
|
65.10
|
65.10
|
65.10
|
21.38
|
10,500
|
|
|
4/8/2008
|
+1.70 / +2.53%
|
69.20
|
69.20
|
65.20
|
68.90
|
68.90
|
22.63
|
107,200
|
|
|
4/7/2008
|
+1.90 / +2.91%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
22.07
|
200
|
|
|
4/4/2008
|
+1.20 / +1.87%
|
65.30
|
65.30
|
65.30
|
65.30
|
65.30
|
21.45
|
100
|
|
|
4/3/2008
|
+1.20 / +1.91%
|
64.10
|
64.10
|
64.10
|
64.10
|
64.10
|
21.06
|
1,100
|
|
|
4/2/2008
|
+1.20 / +1.94%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
20.66
|
7,200
|
|
|
4/1/2008
|
+1.20 / +1.98%
|
61.70
|
61.70
|
61.70
|
61.70
|
61.70
|
20.27
|
10,200
|
|
|
3/31/2008
|
+1.10 / +1.85%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
19.87
|
100
|
|
|
3/28/2008
|
+1.10 / +1.89%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
19.51
|
500
|
|
|
3/27/2008
|
+0.60 / +1.04%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
19.15
|
500
|
|
|
3/26/2008
|
+0.10 / +0.17%
|
51.90
|
60.00
|
51.90
|
57.70
|
57.70
|
18.95
|
61,300
|
|
|
3/25/2008
|
-6.00 / -9.43%
|
58.40
|
58.40
|
57.60
|
57.60
|
57.60
|
18.92
|
8,700
|
|
|
3/24/2008
|
-6.20 / -8.88%
|
64.00
|
65.00
|
63.60
|
63.60
|
63.60
|
20.89
|
15,100
|
|
|
3/21/2008
|
-5.30 / -7.06%
|
74.00
|
75.00
|
69.80
|
69.80
|
69.80
|
22.93
|
61,600
|
|
|
3/20/2008
|
+0.10 / +0.13%
|
78.40
|
79.80
|
75.00
|
75.10
|
75.10
|
24.67
|
42,900
|
|
|
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
|
|
|