|
Closing price on 6/30/2008
|
|
| Open |
22.20 |
| High |
23.90 |
| Low |
22.20 |
| Volume |
56,200 |
| Split-adjusted Price |
7.85 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2008
|
+1.20 / +5.29%
|
22.20
|
23.90
|
22.20
|
23.90
|
23.90
|
7.85
|
56,200
|
|
|
6/27/2008
|
-1.20 / -5.02%
|
23.00
|
23.80
|
22.70
|
22.70
|
22.70
|
7.46
|
35,600
|
|
|
6/26/2008
|
-0.10 / -0.42%
|
24.80
|
24.80
|
23.00
|
23.90
|
23.90
|
7.85
|
31,200
|
|
|
6/25/2008
|
+0.60 / +2.56%
|
23.10
|
24.00
|
23.10
|
24.00
|
24.00
|
7.88
|
40,300
|
|
|
6/24/2008
|
-0.10 / -0.43%
|
22.80
|
24.00
|
22.30
|
23.40
|
23.40
|
7.69
|
27,200
|
|
|
6/23/2008
|
0.00 / 0.00%
|
22.60
|
24.40
|
22.60
|
23.50
|
23.50
|
7.72
|
70,500
|
|
|
6/20/2008
|
-0.90 / -3.69%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.72
|
2,100
|
|
|
6/19/2008
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
8.01
|
2,700
|
|
|
6/18/2008
|
-0.70 / -2.79%
|
25.80
|
25.80
|
24.40
|
24.40
|
24.40
|
8.01
|
55,000
|
|
|
6/17/2008
|
+0.70 / +2.87%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
8.24
|
3,800
|
|
|
6/16/2008
|
+0.70 / +2.95%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
8.01
|
15,800
|
|
|
6/13/2008
|
+0.40 / +1.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.78
|
33,700
|
|
|
6/12/2008
|
+0.20 / +0.87%
|
22.70
|
23.30
|
22.10
|
23.30
|
23.30
|
7.65
|
67,100
|
|
|
6/11/2008
|
+0.60 / +2.67%
|
21.90
|
23.10
|
21.90
|
23.10
|
23.10
|
7.59
|
109,100
|
|
|
6/10/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.39
|
8,500
|
|
|
6/9/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.59
|
3,000
|
|
|
6/6/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
7.82
|
100
|
|
|
6/5/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.05
|
700
|
|
|
6/4/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.28
|
100
|
|
|
6/3/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.51
|
300
|
|
|
6/2/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
8.77
|
200
|
|
|
5/30/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.03
|
1,300
|
|
|
5/29/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.30
|
7,900
|
|
|
5/28/2008
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.56
|
300
|
|
|
5/27/2008
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.85
|
100
|
|
|
5/26/2008
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
10.15
|
0
|
|
|
5/23/2008
|
-0.90 / -2.83%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
10.15
|
200
|
|
|
5/22/2008
|
-0.90 / -2.75%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
10.45
|
200
|
|
|
5/21/2008
|
-1.00 / -2.97%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
10.74
|
400
|
|
|
5/20/2008
|
-1.00 / -2.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
11.07
|
100
|
|
|