|
Closing price on 1/17/2008
|
|
| Open |
61.70 |
| High |
65.60 |
| Low |
58.00 |
| Volume |
19,300 |
| Split-adjusted Price |
17.77 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2008
|
+1.10 / +1.84%
|
61.70
|
65.60
|
58.00
|
61.00
|
61.92
|
17.77
|
19,300
|
|
|
1/16/2008
|
+4.80 / +8.71%
|
56.50
|
59.90
|
56.50
|
59.90
|
59.65
|
17.45
|
8,900
|
|
|
1/15/2008
|
-4.40 / -7.39%
|
54.10
|
56.00
|
54.10
|
55.10
|
54.50
|
16.05
|
22,700
|
|
|
1/14/2008
|
-5.50 / -8.46%
|
61.42
|
65.00
|
59.00
|
59.50
|
60.09
|
17.33
|
26,000
|
|
|
1/11/2008
|
-0.10 / -0.15%
|
63.50
|
68.50
|
63.50
|
65.00
|
65.55
|
18.93
|
30,600
|
|
|
1/10/2008
|
-2.90 / -4.26%
|
62.70
|
65.50
|
62.70
|
65.10
|
63.54
|
18.96
|
28,000
|
|
|
1/9/2008
|
-0.90 / -1.31%
|
68.97
|
73.00
|
68.00
|
68.00
|
69.64
|
19.81
|
9,900
|
|
|
1/8/2008
|
+0.90 / +1.32%
|
68.97
|
74.00
|
68.90
|
68.90
|
71.95
|
20.07
|
14,200
|
|
|
1/7/2008
|
-5.50 / -7.48%
|
73.70
|
78.00
|
67.50
|
68.00
|
69.35
|
19.81
|
28,700
|
|
|
1/4/2008
|
-0.60 / -0.81%
|
73.00
|
74.50
|
73.00
|
73.50
|
73.63
|
21.41
|
7,100
|
|
|
1/3/2008
|
-2.90 / -3.77%
|
74.00
|
77.00
|
74.00
|
74.10
|
75.95
|
21.59
|
1,900
|
|
|
1/2/2008
|
-1.40 / -1.79%
|
77.00
|
78.50
|
77.00
|
77.00
|
77.37
|
22.43
|
3,200
|
|
|
12/28/2007
|
-1.10 / -1.38%
|
78.00
|
79.60
|
78.00
|
78.40
|
78.51
|
22.84
|
14,700
|
|
|
12/27/2007
|
+1.50 / +1.92%
|
78.00
|
80.00
|
78.00
|
79.50
|
79.42
|
23.16
|
6,800
|
|
|
12/26/2007
|
+0.50 / +0.65%
|
77.80
|
79.50
|
77.80
|
78.00
|
79.13
|
22.72
|
16,300
|
|
|
12/25/2007
|
-1.00 / -1.27%
|
77.10
|
80.00
|
77.10
|
77.50
|
77.75
|
22.58
|
5,700
|
|
|
12/24/2007
|
-1.50 / -1.88%
|
78.20
|
81.00
|
78.20
|
78.50
|
78.70
|
22.87
|
18,900
|
|
|
12/21/2007
|
+2.00 / +2.56%
|
77.00
|
81.10
|
77.00
|
80.00
|
79.18
|
23.30
|
24,900
|
|
|
12/20/2007
|
-3.00 / -3.70%
|
75.68
|
80.50
|
75.00
|
78.00
|
78.44
|
22.72
|
3,900
|
|
|
12/19/2007
|
+3.00 / +3.85%
|
81.00
|
83.00
|
81.00
|
81.00
|
82.32
|
23.60
|
20,500
|
|
|
12/18/2007
|
+2.10 / +2.77%
|
70.86
|
79.00
|
70.00
|
78.00
|
76.19
|
22.72
|
21,500
|
|
|
12/17/2007
|
-5.30 / -6.53%
|
75.50
|
78.00
|
75.50
|
75.90
|
76.20
|
22.11
|
13,000
|
|
|
12/14/2007
|
-0.30 / -0.37%
|
80.10
|
82.00
|
80.10
|
81.20
|
81.11
|
23.65
|
19,800
|
|
|
12/13/2007
|
-0.50 / -0.61%
|
82.50
|
83.00
|
81.00
|
81.50
|
81.44
|
23.74
|
17,100
|
|
|
12/12/2007
|
+0.60 / +0.74%
|
80.00
|
85.00
|
79.00
|
82.00
|
81.86
|
23.89
|
38,100
|
|
|
12/11/2007
|
-2.70 / -3.21%
|
84.50
|
84.50
|
80.50
|
81.40
|
81.08
|
23.71
|
28,500
|
|
|
12/10/2007
|
-2.90 / -3.33%
|
89.00
|
89.00
|
83.50
|
84.10
|
84.15
|
24.50
|
40,500
|
|
|
12/7/2007
|
+0.10 / +0.12%
|
86.80
|
87.80
|
83.50
|
87.00
|
86.42
|
25.34
|
83,000
|
|
|
12/6/2007
|
+1.20 / +1.40%
|
88.00
|
88.00
|
85.00
|
86.90
|
86.43
|
25.31
|
51,300
|
|
|
12/5/2007
|
+0.20 / +0.23%
|
93.00
|
93.00
|
81.00
|
85.70
|
85.14
|
24.96
|
61,900
|
|
|