|
Closing price on 3/28/2008
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
9,000 |
| Split-adjusted Price |
18.40 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9,000
|
|
|
3/27/2008
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7,200
|
|
|
3/26/2008
|
+0.40 / +2.27%
|
17.60
|
19.00
|
16.10
|
18.00
|
17.84
|
18.00
|
116,700
|
|
|
3/25/2008
|
-1.90 / -9.74%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.61
|
17.60
|
19,500
|
|
|
3/24/2008
|
-1.90 / -8.88%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.53
|
19.50
|
25,400
|
|
|
3/21/2008
|
-1.70 / -7.36%
|
22.10
|
22.50
|
21.30
|
21.40
|
21.55
|
21.40
|
66,100
|
|
|
3/20/2008
|
-0.40 / -1.70%
|
24.50
|
24.80
|
22.70
|
23.10
|
23.63
|
23.10
|
42,100
|
|
|
3/19/2008
|
-0.40 / -1.67%
|
24.40
|
26.00
|
22.00
|
23.50
|
24.27
|
23.50
|
41,300
|
|
|
3/18/2008
|
-2.60 / -9.81%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.92
|
23.90
|
65,300
|
|
|
3/17/2008
|
-2.50 / -8.62%
|
28.00
|
28.70
|
26.30
|
26.50
|
26.53
|
26.50
|
82,800
|
|
|
3/14/2008
|
-1.20 / -3.97%
|
29.00
|
29.90
|
28.70
|
29.00
|
29.15
|
29.00
|
42,200
|
|
|
3/13/2008
|
+0.20 / +0.67%
|
31.80
|
32.00
|
28.60
|
30.20
|
30.35
|
30.20
|
31,200
|
|
|
3/12/2008
|
+1.10 / +3.81%
|
28.90
|
31.60
|
28.00
|
30.00
|
29.98
|
30.00
|
59,500
|
|
|
3/11/2008
|
-1.80 / -5.86%
|
29.20
|
30.00
|
28.90
|
28.90
|
28.98
|
28.90
|
79,300
|
|
|
3/10/2008
|
+0.30 / +0.99%
|
33.40
|
33.40
|
28.50
|
30.70
|
32.06
|
30.70
|
138,300
|
|
|
3/7/2008
|
+2.70 / +9.75%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6,000
|
|
|
3/6/2008
|
+2.60 / +10.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
9,900
|
|
|
3/5/2008
|
-2.70 / -9.71%
|
25.10
|
26.10
|
25.10
|
25.10
|
25.24
|
25.10
|
78,200
|
|
|
3/4/2008
|
-1.60 / -5.44%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.84
|
27.80
|
17,300
|
|
|
3/3/2008
|
-2.90 / -8.98%
|
32.50
|
33.50
|
29.40
|
29.40
|
30.76
|
29.40
|
72,600
|
|
|
2/29/2008
|
-2.10 / -6.10%
|
35.00
|
35.00
|
31.60
|
32.30
|
32.57
|
32.30
|
55,700
|
|
|
2/28/2008
|
-0.50 / -1.43%
|
38.30
|
38.30
|
33.80
|
34.40
|
34.55
|
34.40
|
41,000
|
|
|
2/27/2008
|
+0.60 / +1.75%
|
33.10
|
38.00
|
33.10
|
34.90
|
35.74
|
34.90
|
43,900
|
|
|
2/26/2008
|
-3.80 / -9.97%
|
41.70
|
41.70
|
34.30
|
34.30
|
36.07
|
34.30
|
55,600
|
|
|
2/25/2008
|
+2.00 / +5.54%
|
35.00
|
38.10
|
35.00
|
38.10
|
37.98
|
38.10
|
66,400
|
|
|
2/22/2008
|
-1.40 / -3.73%
|
37.00
|
38.00
|
33.90
|
36.10
|
34.71
|
36.10
|
115,600
|
|
|
2/21/2008
|
-3.20 / -7.86%
|
38.10
|
38.10
|
37.50
|
37.50
|
37.55
|
37.50
|
34,100
|
|
|
2/20/2008
|
-2.30 / -5.35%
|
48.20
|
48.20
|
40.00
|
40.70
|
41.59
|
40.70
|
69,700
|
|
|
2/19/2008
|
-1.20 / -2.71%
|
44.50
|
46.40
|
42.10
|
43.00
|
43.88
|
43.00
|
76,000
|
|
|
2/18/2008
|
-3.30 / -6.95%
|
47.50
|
47.50
|
43.40
|
44.20
|
44.30
|
44.20
|
98,900
|
|
|