|
Closing price on 12/18/2008
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.00 |
| Volume |
200 |
| Split-adjusted Price |
4.35 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|