|
Closing price on 4/10/2008
|
|
| Open |
27.70 |
| High |
27.70 |
| Low |
27.70 |
| Volume |
300 |
| Split-adjusted Price |
8.07 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
8.07
|
300
|
|
|
4/9/2008
|
-0.90 / -3.13%
|
28.80
|
29.50
|
27.90
|
27.90
|
28.52
|
8.13
|
9,700
|
|
|
4/8/2008
|
+0.50 / +1.77%
|
29.10
|
29.10
|
27.60
|
28.80
|
28.74
|
8.39
|
21,600
|
|
|
4/7/2008
|
+0.80 / +2.91%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
8.24
|
300
|
|
|
4/4/2008
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
8.01
|
100
|
|
|
4/3/2008
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.87
|
100
|
|
|
4/2/2008
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7.72
|
100
|
|
|
4/1/2008
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.57
|
500
|
|
|
3/31/2008
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.43
|
1,100
|
|
|
3/28/2008
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.28
|
300
|
|
|
3/27/2008
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.17
|
4,300
|
|
|
3/26/2008
|
+0.90 / +3.81%
|
21.40
|
25.80
|
21.40
|
24.50
|
24.17
|
7.14
|
19,100
|
|
|
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
|
|
|