Closing price on 6/10/2008
|
|
Open |
18.80 |
High |
18.80 |
Low |
18.80 |
Volume |
12,000 |
Split-adjusted Price |
2.19 |
|
|
SJ1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.19
|
12,000
|
|
6/9/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.23
|
10
|
|
6/6/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.26
|
100
|
|
6/5/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.30
|
900
|
|
6/4/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.35
|
10
|
|
6/3/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.39
|
0
|
|
6/2/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.39
|
10
|
|
5/30/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.44
|
10
|
|
5/26/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.49
|
10
|
|
5/23/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.53
|
10
|
|
5/22/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.58
|
10
|
|
5/21/2008
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.63
|
0
|
|
5/20/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.63
|
20
|
|
5/19/2008
|
-0.40 / -1.72%
|
22.90
|
23.70
|
22.90
|
22.90
|
22.90
|
2.67
|
1,530
|
|
5/16/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.72
|
15,020
|
|
5/15/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.77
|
10
|
|
5/14/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.81
|
10
|
|
5/13/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.86
|
20
|
|
5/12/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
2.91
|
1,010
|
|
5/9/2008
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
2.96
|
3,510
|
|
5/8/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
3.02
|
2,000
|
|
5/7/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
3.08
|
10
|
|
5/6/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
3.14
|
2,170
|
|
5/5/2008
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.90
|
27.40
|
27.40
|
3.20
|
2,090
|
|
4/29/2008
|
+0.30 / +1.11%
|
27.20
|
27.40
|
27.10
|
27.40
|
27.40
|
3.20
|
1,820
|
|
4/28/2008
|
+0.50 / +1.88%
|
26.90
|
27.10
|
26.90
|
27.10
|
27.10
|
3.16
|
13,770
|
|
4/25/2008
|
+0.50 / +1.92%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.60
|
3.11
|
910
|
|
4/24/2008
|
-0.50 / -1.88%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
3.05
|
4,240
|
|
4/23/2008
|
-0.50 / -1.85%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
3.11
|
200
|
|
4/22/2008
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.60
|
27.10
|
27.10
|
3.16
|
7,400
|
|
|