|
Closing price on 11/28/2008
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
2,200 |
| Split-adjusted Price |
5.16 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2008
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.13
|
300
|
|
|
11/25/2008
|
-0.80 / -4.52%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.99
|
5.25
|
5,400
|
|
|
11/24/2008
|
-1.30 / -6.84%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
5.50
|
6,000
|
|
|
11/21/2008
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.90
|
500
|
|
|
11/20/2008
|
+0.90 / +4.62%
|
18.20
|
20.40
|
18.20
|
20.40
|
19.61
|
6.34
|
3,800
|
|
|
11/19/2008
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.06
|
500
|
|
|
11/18/2008
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.49
|
100
|
|
|
11/17/2008
|
-0.50 / -2.38%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.63
|
6.37
|
8,600
|
|
|
11/14/2008
|
-0.40 / -1.87%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.55
|
6.53
|
1,000
|
|
|
11/13/2008
|
+1.40 / +7.00%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.07
|
6.65
|
1,500
|
|
|
11/12/2008
|
-1.80 / -8.26%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.43
|
6.21
|
700
|
|
|
11/11/2008
|
+0.50 / +2.35%
|
19.90
|
21.80
|
19.90
|
21.80
|
21.40
|
6.77
|
3,500
|
|
|
11/10/2008
|
+1.30 / +6.50%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.62
|
100
|
|
|
11/7/2008
|
-2.80 / -12.28%
|
19.60
|
21.00
|
19.60
|
20.00
|
19.97
|
6.21
|
14,900
|
|
|
11/6/2008
|
+1.00 / +4.59%
|
20.30
|
22.80
|
20.30
|
22.80
|
21.01
|
7.08
|
4,500
|
|
|
11/5/2008
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.77
|
6.77
|
13,500
|
|
|
11/4/2008
|
+1.80 / +9.38%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.36
|
6.53
|
2,800
|
|
|
11/3/2008
|
-1.10 / -5.42%
|
20.60
|
20.60
|
19.10
|
19.20
|
19.67
|
5.97
|
6,600
|
|
|
10/31/2008
|
+1.20 / +6.28%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.10
|
6.31
|
3,200
|
|
|
10/30/2008
|
+1.10 / +6.11%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.93
|
11,800
|
|
|
10/29/2008
|
0.00 / 0.00%
|
18.40
|
19.20
|
18.00
|
18.00
|
18.16
|
5.59
|
3,100
|
|
|
10/28/2008
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.59
|
2,200
|
|
|
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
|
|
|