|
Closing price on 3/19/2008
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.10 |
| Volume |
1,630 |
| Split-adjusted Price |
3.33 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2008
|
-1.00 / -3.56%
|
29.00
|
29.00
|
27.10
|
27.10
|
27.10
|
3.33
|
1,630
|
|
|
3/18/2008
|
-1.40 / -4.75%
|
29.50
|
29.50
|
28.10
|
28.10
|
28.10
|
3.45
|
1,240
|
|
|
3/17/2008
|
-1.00 / -3.28%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.50
|
3.63
|
2,420
|
|
|
3/14/2008
|
-1.40 / -4.39%
|
30.50
|
31.40
|
30.40
|
30.50
|
30.50
|
3.75
|
2,220
|
|
|
3/13/2008
|
+1.50 / +4.93%
|
31.40
|
31.90
|
30.00
|
31.90
|
31.90
|
3.92
|
3,060
|
|
|
3/12/2008
|
+1.40 / +4.83%
|
29.50
|
30.40
|
29.50
|
30.40
|
30.40
|
3.74
|
9,600
|
|
|
3/11/2008
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.00
|
3.56
|
4,350
|
|
|
3/10/2008
|
+0.70 / +2.47%
|
29.40
|
29.70
|
29.00
|
29.00
|
29.00
|
3.56
|
7,710
|
|
|
3/7/2008
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
3.48
|
2,220
|
|
|
3/6/2008
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.32
|
2,160
|
|
|
3/5/2008
|
-1.30 / -4.80%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
3.17
|
5,350
|
|
|
3/4/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.33
|
3,890
|
|
|
3/3/2008
|
-1.50 / -5.00%
|
28.50
|
28.70
|
28.50
|
28.50
|
28.50
|
3.50
|
2,070
|
|
|
2/29/2008
|
-1.10 / -3.54%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.69
|
2,960
|
|
|
2/28/2008
|
+0.10 / +0.32%
|
31.10
|
31.20
|
31.10
|
31.10
|
31.10
|
3.82
|
3,910
|
|
|
2/27/2008
|
-0.50 / -1.59%
|
29.60
|
32.20
|
29.60
|
31.00
|
31.00
|
3.81
|
2,830
|
|
|
2/26/2008
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
3.77
|
6,190
|
|
|
2/25/2008
|
+0.10 / +0.31%
|
31.10
|
33.40
|
31.10
|
32.00
|
32.00
|
3.83
|
1,390
|
|
|
2/22/2008
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
3.82
|
1,220
|
|
|
2/21/2008
|
-1.70 / -4.83%
|
33.80
|
34.20
|
33.50
|
33.50
|
33.50
|
4.01
|
2,630
|
|
|
2/20/2008
|
-1.80 / -4.86%
|
35.20
|
36.00
|
35.20
|
35.20
|
35.20
|
4.22
|
3,860
|
|
|
2/19/2008
|
-0.30 / -0.80%
|
36.50
|
37.00
|
36.00
|
37.00
|
37.00
|
4.43
|
5,290
|
|
|
2/18/2008
|
-0.60 / -1.58%
|
36.10
|
37.30
|
36.10
|
37.30
|
37.30
|
4.47
|
5,270
|
|
|
2/15/2008
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.50
|
37.90
|
37.90
|
4.54
|
4,610
|
|
|
2/14/2008
|
+0.90 / +2.43%
|
35.40
|
37.90
|
35.40
|
37.90
|
37.90
|
4.54
|
7,470
|
|
|
2/13/2008
|
-1.00 / -2.63%
|
36.20
|
37.00
|
36.10
|
37.00
|
37.00
|
4.43
|
500
|
|
|
2/12/2008
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.55
|
3,200
|
|
|
2/1/2008
|
+0.50 / +1.33%
|
37.00
|
38.00
|
35.70
|
38.00
|
38.00
|
4.55
|
3,830
|
|
|
1/31/2008
|
0.00 / 0.00%
|
37.70
|
37.90
|
37.50
|
37.50
|
37.50
|
4.49
|
8,640
|
|
|
1/30/2008
|
+1.70 / +4.75%
|
37.00
|
37.50
|
36.30
|
37.50
|
37.50
|
4.49
|
4,600
|
|
|