|
Closing price on 1/8/2009
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
2,000 |
| Split-adjusted Price |
4.60 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2009
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.77
|
4.60
|
2,000
|
|
|
1/7/2009
|
+0.60 / +4.23%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.88
|
4.60
|
400
|
|
|
1/6/2009
|
+0.90 / +6.77%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.10
|
4.41
|
500
|
|
|
1/5/2009
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.13
|
5,400
|
|
|
1/2/2009
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.44
|
2,100
|
|
|
12/31/2008
|
-1.00 / -6.25%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.30
|
4.66
|
700
|
|
|
12/30/2008
|
+1.20 / +8.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.97
|
1,000
|
|
|
12/29/2008
|
-1.10 / -6.92%
|
16.00
|
16.00
|
14.80
|
14.80
|
15.60
|
4.60
|
300
|
|
|
12/26/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.94
|
0
|
|
|
12/25/2008
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.94
|
5.03
|
1,000
|
|
|
12/24/2008
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.82
|
100
|
|
|
12/23/2008
|
+0.40 / +2.74%
|
14.30
|
15.90
|
14.30
|
15.00
|
15.03
|
4.66
|
800
|
|
|
12/22/2008
|
-0.80 / -5.19%
|
15.90
|
15.90
|
14.60
|
14.60
|
14.97
|
4.54
|
700
|
|
|
12/19/2008
|
+1.40 / +10.00%
|
15.40
|
15.40
|
13.60
|
15.40
|
14.97
|
4.79
|
1,200
|
|
|
12/18/2008
|
-1.00 / -6.67%
|
15.20
|
15.20
|
14.00
|
14.00
|
14.60
|
4.35
|
200
|
|
|
12/17/2008
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.66
|
3,900
|
|
|
12/16/2008
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.57
|
200
|
|
|
12/15/2008
|
+1.50 / +10.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.91
|
500
|
|
|
12/12/2008
|
-0.70 / -4.67%
|
14.30
|
16.00
|
14.30
|
14.30
|
15.37
|
4.44
|
2,300
|
|
|
12/11/2008
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.24
|
4.66
|
500
|
|
|
12/10/2008
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.75
|
300
|
|
|
12/9/2008
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.10
|
300
|
|
|
12/8/2008
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.00
|
0
|
|
|
12/5/2008
|
+0.80 / +4.97%
|
15.20
|
16.90
|
15.20
|
16.90
|
16.05
|
5.25
|
200
|
|
|
12/4/2008
|
-1.20 / -6.94%
|
17.90
|
17.90
|
16.10
|
16.10
|
16.21
|
5.00
|
1,600
|
|
|
12/3/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.38
|
100
|
|
|
12/2/2008
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.13
|
100
|
|
|
12/1/2008
|
-1.10 / -6.63%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.67
|
4.82
|
2,400
|
|
|
11/28/2008
|
+1.20 / +7.79%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.59
|
5.16
|
2,200
|
|
|
11/27/2008
|
-1.10 / -6.67%
|
17.30
|
17.30
|
15.40
|
15.40
|
15.57
|
4.79
|
1,100
|
|
|