|
Closing price on 10/27/2008
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
200 |
| Split-adjusted Price |
5.72 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2008
|
-1.30 / -6.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.72
|
200
|
|
|
10/24/2008
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.12
|
0
|
|
|
10/23/2008
|
-1.00 / -4.76%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.68
|
6.21
|
1,900
|
|
|
10/22/2008
|
-0.50 / -2.33%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.75
|
6.53
|
1,000
|
|
|
10/21/2008
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.49
|
6.68
|
4,600
|
|
|
10/20/2008
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.09
|
6.37
|
7,000
|
|
|
10/17/2008
|
-1.40 / -6.48%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.16
|
6.28
|
4,000
|
|
|
10/16/2008
|
-1.80 / -7.69%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.71
|
5,000
|
|
|
10/15/2008
|
+1.40 / +6.36%
|
23.40
|
23.40
|
22.80
|
23.40
|
23.19
|
7.27
|
13,800
|
|
|
10/14/2008
|
+3.00 / +15.79%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.93
|
6.84
|
300
|
|
|
10/13/2008
|
-1.20 / -5.94%
|
21.60
|
21.60
|
19.00
|
19.00
|
20.57
|
5.90
|
6,400
|
|
|
10/10/2008
|
-1.60 / -7.34%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.28
|
6,200
|
|
|
10/9/2008
|
+1.40 / +6.86%
|
21.80
|
21.80
|
20.00
|
21.80
|
21.72
|
6.77
|
13,200
|
|
|
10/8/2008
|
-1.50 / -6.85%
|
22.60
|
22.60
|
20.40
|
20.40
|
20.44
|
6.34
|
9,900
|
|
|
10/7/2008
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.80
|
11,400
|
|
|
10/6/2008
|
-2.00 / -8.00%
|
25.40
|
25.40
|
23.00
|
23.00
|
23.45
|
7.15
|
1,600
|
|
|
10/3/2008
|
+1.00 / +4.17%
|
24.00
|
25.20
|
24.00
|
25.00
|
24.67
|
7.77
|
11,800
|
|
|
10/2/2008
|
+1.50 / +6.67%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.98
|
7.46
|
9,200
|
|
|
10/1/2008
|
-0.90 / -3.85%
|
21.80
|
23.40
|
21.80
|
22.50
|
22.54
|
6.99
|
14,900
|
|
|
9/30/2008
|
-0.30 / -1.27%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.27
|
0
|
|
|
9/29/2008
|
+0.10 / +0.42%
|
23.80
|
23.80
|
22.50
|
23.70
|
23.42
|
7.36
|
6,400
|
|
|
9/26/2008
|
-1.30 / -5.22%
|
23.00
|
24.70
|
23.00
|
23.60
|
23.53
|
7.33
|
9,500
|
|
|
9/25/2008
|
+1.50 / +6.41%
|
23.00
|
25.00
|
21.90
|
24.90
|
23.07
|
7.74
|
16,800
|
|
|
9/24/2008
|
-0.60 / -2.50%
|
23.60
|
24.00
|
23.40
|
23.40
|
23.48
|
7.27
|
7,900
|
|
|
9/23/2008
|
-1.50 / -5.88%
|
23.80
|
26.30
|
23.80
|
24.00
|
25.12
|
7.46
|
40,100
|
|
|
9/22/2008
|
+0.60 / +2.41%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.92
|
6,500
|
|
|
9/19/2008
|
+1.60 / +6.87%
|
21.70
|
24.90
|
21.70
|
24.90
|
23.88
|
7.74
|
32,400
|
|
|
9/18/2008
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.24
|
100
|
|
|
9/17/2008
|
-1.60 / -6.02%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.77
|
400
|
|
|
9/16/2008
|
-1.60 / -5.67%
|
28.60
|
28.60
|
26.60
|
26.60
|
26.75
|
8.27
|
5,900
|
|
|