|
Closing price on 3/25/2008
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
8,500 |
| Split-adjusted Price |
6.87 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2008
|
-2.60 / -9.92%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.69
|
6.87
|
8,500
|
|
|
3/24/2008
|
-2.80 / -9.66%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.22
|
7.63
|
14,000
|
|
|
3/21/2008
|
-2.50 / -7.94%
|
29.80
|
30.50
|
28.50
|
29.00
|
29.11
|
8.45
|
13,200
|
|
|
3/20/2008
|
+0.50 / +1.61%
|
35.40
|
35.50
|
29.90
|
31.50
|
31.24
|
9.18
|
8,000
|
|
|
3/19/2008
|
+0.60 / +1.97%
|
32.00
|
35.00
|
30.00
|
31.00
|
33.08
|
9.03
|
12,100
|
|
|
3/18/2008
|
-3.00 / -8.98%
|
37.00
|
37.00
|
30.40
|
30.40
|
32.55
|
8.86
|
32,100
|
|
|
3/17/2008
|
-3.60 / -9.73%
|
37.00
|
37.00
|
33.40
|
33.40
|
33.74
|
9.73
|
11,300
|
|
|
3/14/2008
|
-1.00 / -2.63%
|
36.50
|
37.60
|
36.50
|
37.00
|
37.12
|
10.78
|
5,800
|
|
|
3/13/2008
|
+1.40 / +3.83%
|
38.00
|
38.00
|
37.00
|
38.00
|
37.59
|
11.07
|
11,500
|
|
|
3/12/2008
|
+1.80 / +5.17%
|
37.00
|
38.50
|
36.00
|
36.60
|
37.25
|
10.66
|
11,000
|
|
|
3/11/2008
|
-4.00 / -10.31%
|
39.90
|
42.30
|
34.80
|
34.80
|
36.28
|
10.14
|
23,600
|
|
|
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
|
|
|