|
Closing price on 3/10/2008
|
|
| Open |
38.80 |
| High |
38.80 |
| Low |
33.00 |
| Volume |
63,000 |
| Split-adjusted Price |
11.30 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2008
|
+3.50 / +9.92%
|
38.80
|
38.80
|
33.00
|
38.80
|
38.50
|
11.30
|
63,000
|
|
|
3/7/2008
|
+3.20 / +9.97%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
10.28
|
1,300
|
|
|
3/6/2008
|
+0.10 / +0.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.05
|
9.35
|
400
|
|
|
3/5/2008
|
+0.50 / +1.59%
|
28.40
|
34.00
|
28.40
|
32.00
|
29.20
|
9.32
|
40,400
|
|
|
3/4/2008
|
-3.10 / -8.96%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.18
|
12,900
|
|
|
3/3/2008
|
-4.30 / -11.05%
|
38.00
|
38.00
|
34.60
|
34.60
|
35.02
|
10.08
|
20,400
|
|
|
2/29/2008
|
-2.10 / -5.12%
|
39.00
|
39.50
|
37.50
|
38.90
|
38.41
|
11.33
|
13,200
|
|
|
2/28/2008
|
-0.50 / -1.20%
|
42.30
|
42.30
|
39.50
|
41.00
|
40.51
|
11.94
|
13,500
|
|
|
2/27/2008
|
-1.90 / -4.38%
|
40.00
|
45.00
|
39.80
|
41.50
|
42.30
|
12.09
|
14,900
|
|
|
2/26/2008
|
-5.10 / -10.52%
|
52.00
|
52.00
|
43.40
|
43.40
|
43.78
|
12.64
|
14,900
|
|
|
2/25/2008
|
+3.50 / +7.78%
|
45.00
|
48.50
|
45.00
|
48.50
|
48.20
|
14.13
|
15,200
|
|
|
2/22/2008
|
-2.40 / -5.06%
|
43.50
|
49.00
|
43.00
|
45.00
|
44.07
|
13.11
|
35,200
|
|
|
2/21/2008
|
-4.50 / -8.67%
|
47.40
|
51.80
|
47.40
|
47.40
|
47.71
|
13.81
|
19,800
|
|
|
2/20/2008
|
-3.90 / -6.99%
|
57.00
|
57.00
|
51.50
|
51.90
|
52.60
|
15.12
|
9,500
|
|
|
2/19/2008
|
+0.30 / +0.54%
|
52.50
|
58.00
|
52.00
|
55.80
|
56.12
|
16.25
|
11,000
|
|
|
2/18/2008
|
-3.50 / -5.93%
|
57.90
|
58.00
|
54.20
|
55.50
|
55.78
|
16.17
|
14,500
|
|
|
2/15/2008
|
-2.00 / -3.28%
|
61.00
|
61.00
|
58.10
|
59.00
|
59.95
|
17.19
|
15,200
|
|
|
2/14/2008
|
+0.80 / +1.33%
|
61.00
|
64.50
|
60.80
|
61.00
|
61.66
|
17.77
|
11,900
|
|
|
2/13/2008
|
-3.80 / -5.94%
|
62.50
|
62.50
|
60.00
|
60.20
|
60.75
|
17.54
|
13,900
|
|
|
2/12/2008
|
-2.00 / -3.03%
|
68.00
|
68.00
|
59.60
|
64.00
|
62.37
|
18.64
|
15,600
|
|
|
2/1/2008
|
+1.00 / +1.54%
|
67.90
|
68.00
|
64.50
|
66.00
|
66.03
|
19.23
|
29,500
|
|
|
1/31/2008
|
-1.40 / -2.11%
|
69.90
|
70.00
|
61.00
|
65.00
|
65.73
|
18.93
|
22,200
|
|
|
1/30/2008
|
+5.80 / +9.57%
|
63.50
|
66.40
|
63.50
|
66.40
|
66.14
|
19.34
|
18,900
|
|
|
1/29/2008
|
+1.60 / +2.71%
|
59.20
|
62.00
|
59.00
|
60.60
|
60.40
|
17.65
|
17,900
|
|
|
1/28/2008
|
-1.50 / -2.48%
|
58.00
|
60.00
|
57.10
|
59.00
|
58.40
|
17.19
|
9,300
|
|
|
1/25/2008
|
+2.50 / +4.31%
|
59.00
|
61.00
|
57.00
|
60.50
|
59.43
|
17.62
|
23,300
|
|
|
1/24/2008
|
-1.00 / -1.69%
|
62.00
|
62.50
|
58.00
|
58.00
|
60.20
|
16.90
|
16,300
|
|
|
1/23/2008
|
-3.50 / -5.60%
|
62.50
|
62.50
|
56.00
|
59.00
|
58.39
|
17.19
|
19,500
|
|
|
1/22/2008
|
-0.50 / -0.79%
|
62.30
|
62.50
|
60.00
|
62.50
|
62.03
|
18.21
|
16,000
|
|
|
1/21/2008
|
-1.10 / -1.72%
|
61.80
|
65.00
|
61.80
|
63.00
|
62.99
|
18.35
|
16,100
|
|
|