|
Closing price on 12/5/2008
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
3,210 |
| Split-adjusted Price |
1.54 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
1.54
|
3,210
|
|
|
12/4/2008
|
-0.60 / -5.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
1.54
|
1,510
|
|
|
12/3/2008
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.62
|
590
|
|
|
12/2/2008
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.70
|
10
|
|
|
12/1/2008
|
-0.60 / -4.38%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
1.77
|
640
|
|
|
11/28/2008
|
-0.70 / -4.86%
|
13.80
|
15.10
|
13.70
|
13.70
|
13.70
|
1.85
|
1,270
|
|
|
11/27/2008
|
-0.70 / -4.64%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
1.95
|
530
|
|
|
11/26/2008
|
-0.10 / -0.66%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
2.04
|
30
|
|
|
11/25/2008
|
+0.70 / +4.83%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
1.95
|
110
|
|
|
11/24/2008
|
-0.50 / -3.33%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.50
|
1.86
|
20
|
|
|
11/21/2008
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.92
|
30
|
|
|
11/20/2008
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.86
|
10
|
|
|
11/19/2008
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
1.92
|
730
|
|
|
11/18/2008
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
1.99
|
750
|
|
|
11/17/2008
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
2.02
|
2,470
|
|
|
11/14/2008
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.05
|
10
|
|
|
11/13/2008
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
2.01
|
2,870
|
|
|
11/12/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.99
|
2,310
|
|
|
11/11/2008
|
-0.60 / -3.73%
|
15.30
|
16.50
|
15.30
|
15.50
|
15.50
|
1.99
|
7,910
|
|
|
11/10/2008
|
-0.60 / -3.59%
|
17.40
|
17.40
|
16.10
|
16.10
|
16.10
|
2.06
|
2,540
|
|
|
11/7/2008
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.14
|
10
|
|
|
11/6/2008
|
+0.70 / +4.17%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.50
|
2.24
|
1,140
|
|
|
11/5/2008
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.15
|
2,000
|
|
|
11/4/2008
|
+0.30 / +1.91%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.05
|
5,670
|
|
|
11/3/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.01
|
500
|
|
|
10/31/2008
|
+0.10 / +0.63%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
2.06
|
3,460
|
|
|
10/30/2008
|
-0.50 / -3.03%
|
15.70
|
17.30
|
15.70
|
16.00
|
16.00
|
2.05
|
210
|
|
|
10/29/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.11
|
3,440
|
|
|
10/28/2008
|
+0.30 / +1.94%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.80
|
2.02
|
4,560
|
|
|
10/27/2008
|
-0.50 / -3.13%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
1.99
|
6,210
|
|
|