|
Closing price on 10/9/2008
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
20.00 |
| Volume |
13,200 |
| Split-adjusted Price |
6.77 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2008
|
-2.10 / -6.93%
|
28.20
|
31.00
|
28.20
|
28.20
|
28.57
|
8.76
|
35,400
|
|
|
9/12/2008
|
-2.20 / -6.77%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
9.41
|
500
|
|
|
9/11/2008
|
-2.20 / -6.34%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.55
|
10.10
|
5,500
|
|
|
9/10/2008
|
-2.00 / -5.45%
|
34.70
|
36.50
|
34.70
|
34.70
|
34.85
|
10.78
|
55,700
|
|
|
9/9/2008
|
-2.20 / -5.66%
|
36.70
|
39.00
|
36.70
|
36.70
|
37.29
|
11.40
|
70,200
|
|
|
9/8/2008
|
-3.00 / -7.16%
|
44.50
|
44.50
|
38.90
|
38.90
|
39.39
|
12.09
|
4,100
|
|
|
9/5/2008
|
+2.70 / +6.89%
|
41.90
|
41.90
|
40.00
|
41.90
|
41.78
|
13.02
|
62,600
|
|
|
9/4/2008
|
+2.50 / +6.81%
|
39.20
|
39.20
|
39.00
|
39.20
|
39.20
|
12.18
|
114,100
|
|
|
9/3/2008
|
+2.00 / +5.76%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
11.40
|
16,000
|
|
|
8/29/2008
|
+2.00 / +6.12%
|
34.70
|
34.70
|
33.00
|
34.70
|
34.33
|
10.78
|
55,900
|
|
|
8/28/2008
|
+2.10 / +6.86%
|
32.70
|
32.70
|
30.00
|
32.70
|
32.48
|
10.16
|
75,300
|
|
|
8/27/2008
|
+2.00 / +6.99%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.57
|
9.51
|
34,800
|
|
|