|
Closing price on 7/28/2008
|
|
| Open |
16.20 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
3,900 |
| Split-adjusted Price |
2.20 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+0.50 / +2.99%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
2.20
|
3,900
|
|
|
7/25/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.14
|
2,200
|
|
|
7/24/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.20
|
1,050
|
|
|
7/23/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.27
|
10
|
|
|
7/22/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.33
|
10
|
|
|
7/21/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.40
|
5,020
|
|
|
7/18/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.46
|
1,350
|
|
|
7/17/2008
|
-0.60 / -2.96%
|
19.70
|
20.40
|
19.70
|
19.70
|
19.70
|
2.52
|
2,570
|
|
|
7/16/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.60
|
8,040
|
|
|
7/15/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.54
|
5,220
|
|
|
7/14/2008
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
2.47
|
7,720
|
|
|
7/11/2008
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
2.43
|
2,150
|
|
|
7/10/2008
|
-0.80 / -4.04%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
2.43
|
590
|
|
|
7/9/2008
|
-0.60 / -2.94%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
2.43
|
2,220
|
|
|
7/8/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.51
|
210
|
|
|
7/7/2008
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.00
|
2.58
|
9,300
|
|
|
7/4/2008
|
+0.60 / +2.94%
|
20.80
|
21.00
|
20.10
|
21.00
|
21.00
|
2.58
|
11,950
|
|
|
7/3/2008
|
+0.40 / +2.00%
|
19.40
|
20.40
|
19.40
|
20.40
|
20.40
|
2.51
|
2,560
|
|
|
7/2/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.46
|
3,590
|
|
|
7/1/2008
|
+0.50 / +2.63%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.40
|
7,430
|
|
|
6/30/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.34
|
4,300
|
|
|
6/27/2008
|
+0.50 / +2.78%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.50
|
2.27
|
190
|
|
|
6/26/2008
|
+0.40 / +2.27%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
2.21
|
2,350
|
|
|
6/25/2008
|
+0.50 / +2.92%
|
16.60
|
17.60
|
16.60
|
17.60
|
17.60
|
2.16
|
1,520
|
|
|
6/24/2008
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
2.10
|
610
|
|
|
6/23/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.15
|
5,050
|
|
|
6/20/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.21
|
3,010
|
|
|
6/19/2008
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.27
|
4,000
|
|
|
6/18/2008
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
2.34
|
940
|
|
|
6/17/2008
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.37
|
1,750
|
|
|