|
Closing price on 12/7/2007
|
|
| Open |
86.80 |
| High |
87.80 |
| Low |
83.50 |
| Volume |
83,000 |
| Split-adjusted Price |
25.34 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2007
|
+0.10 / +0.12%
|
86.80
|
87.80
|
83.50
|
87.00
|
86.42
|
25.34
|
83,000
|
|
|
12/6/2007
|
+1.20 / +1.40%
|
88.00
|
88.00
|
85.00
|
86.90
|
86.43
|
25.31
|
51,300
|
|
|
12/5/2007
|
+0.20 / +0.23%
|
93.00
|
93.00
|
81.00
|
85.70
|
85.14
|
24.96
|
61,900
|
|
|
12/4/2007
|
+4.50 / +5.56%
|
82.00
|
85.90
|
82.00
|
85.50
|
85.06
|
24.91
|
46,200
|
|
|
12/3/2007
|
+6.30 / +8.43%
|
74.50
|
81.00
|
74.00
|
81.00
|
78.06
|
23.60
|
119,200
|
|
|
11/30/2007
|
-0.70 / -0.93%
|
73.00
|
76.00
|
72.90
|
74.70
|
74.42
|
21.76
|
43,400
|
|
|
11/29/2007
|
-2.10 / -2.71%
|
77.90
|
77.90
|
75.00
|
75.40
|
76.20
|
21.96
|
37,100
|
|
|
11/28/2007
|
+1.80 / +2.38%
|
82.50
|
82.50
|
75.00
|
77.50
|
77.53
|
22.58
|
20,900
|
|
|
11/27/2007
|
+2.60 / +3.56%
|
74.90
|
75.70
|
72.00
|
75.70
|
75.14
|
22.05
|
47,600
|
|
|
11/26/2007
|
-0.30 / -0.41%
|
66.40
|
73.60
|
66.30
|
73.10
|
68.94
|
21.29
|
74,100
|
|
|
11/23/2007
|
-5.30 / -6.73%
|
77.50
|
77.50
|
73.40
|
73.40
|
73.62
|
21.38
|
27,600
|
|
|
11/22/2007
|
-6.30 / -7.41%
|
96.10
|
96.10
|
78.70
|
78.70
|
81.52
|
22.93
|
65,100
|
|
|
11/21/2007
|
+85.00 / +0.00%
|
110.00
|
120.00
|
78.00
|
85.00
|
87.42
|
24.76
|
95,100
|
|
|