|
Closing price on 1/5/2011
|
|
| Open |
23.80 |
| High |
26.20 |
| Low |
23.60 |
| Volume |
21,300 |
| Split-adjusted Price |
3.74 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-1.40 / -5.60%
|
23.80
|
26.20
|
23.60
|
23.60
|
23.60
|
3.74
|
21,300
|
|
|
1/4/2011
|
+1.60 / +6.84%
|
23.20
|
25.00
|
23.20
|
25.00
|
25.00
|
3.96
|
13,000
|
|
|
12/31/2010
|
+0.10 / +0.43%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.40
|
3.71
|
3,100
|
|
|
12/30/2010
|
-0.70 / -2.92%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.69
|
2,000
|
|
|
12/29/2010
|
-1.20 / -4.76%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
3.80
|
3,800
|
|
|
12/28/2010
|
+0.90 / +3.70%
|
23.70
|
25.20
|
22.00
|
25.20
|
25.20
|
3.99
|
11,400
|
|
|
12/27/2010
|
+0.30 / +1.25%
|
23.20
|
24.30
|
23.20
|
24.30
|
24.30
|
3.85
|
3,000
|
|
|
12/24/2010
|
+0.20 / +0.84%
|
21.10
|
24.00
|
21.00
|
24.00
|
24.00
|
3.80
|
5,300
|
|
|
12/23/2010
|
+0.50 / +2.15%
|
22.50
|
23.80
|
22.50
|
23.80
|
23.80
|
3.77
|
6,600
|
|
|
12/22/2010
|
+0.80 / +3.56%
|
22.00
|
23.30
|
21.20
|
23.30
|
23.30
|
3.69
|
3,700
|
|
|
12/21/2010
|
+0.50 / +2.27%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
3.57
|
1,300
|
|
|
12/20/2010
|
-0.50 / -2.22%
|
21.50
|
23.30
|
20.30
|
22.00
|
22.00
|
3.49
|
8,800
|
|
|
12/17/2010
|
+0.50 / +2.27%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.50
|
3.57
|
4,000
|
|
|
12/16/2010
|
-1.30 / -5.58%
|
22.20
|
22.20
|
21.50
|
22.00
|
22.00
|
3.49
|
3,500
|
|
|
12/15/2010
|
-0.20 / -0.85%
|
21.70
|
23.30
|
21.70
|
23.30
|
23.30
|
3.69
|
4,800
|
|
|
12/14/2010
|
-2.20 / -8.56%
|
22.60
|
23.60
|
22.60
|
23.50
|
23.50
|
3.72
|
3,200
|
|
|
12/13/2010
|
+1.60 / +6.64%
|
25.70
|
25.70
|
22.50
|
25.70
|
25.70
|
4.07
|
15,700
|
|
|
12/10/2010
|
+0.60 / +2.55%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.82
|
600
|
|
|
12/9/2010
|
+1.50 / +6.82%
|
23.50
|
23.50
|
22.10
|
23.50
|
23.50
|
3.72
|
13,300
|
|
|
12/8/2010
|
-2.00 / -8.33%
|
23.40
|
23.40
|
21.60
|
22.00
|
22.00
|
3.49
|
14,000
|
|
|
12/7/2010
|
+0.80 / +3.45%
|
24.00
|
24.00
|
22.90
|
24.00
|
24.00
|
3.80
|
8,600
|
|
|
12/6/2010
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.80
|
23.20
|
23.20
|
3.68
|
2,200
|
|
|
12/3/2010
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.44
|
800
|
|
|
12/2/2010
|
+1.20 / +6.28%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
3.22
|
8,000
|
|
|
12/1/2010
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.03
|
3,500
|
|
|
11/30/2010
|
-1.70 / -8.29%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.98
|
0
|
|
|
11/29/2010
|
+1.30 / +6.77%
|
18.20
|
20.50
|
18.10
|
20.50
|
20.50
|
3.25
|
5,600
|
|
|
11/26/2010
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.04
|
7,000
|
|
|
11/25/2010
|
+0.20 / +1.06%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.03
|
1,300
|
|
|
11/24/2010
|
-0.40 / -2.07%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.99
|
2,000
|
|
|