|
Closing price on 4/28/2008
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
5,600 |
| Split-adjusted Price |
7.21 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-0.20 / -0.85%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.00
|
7.21
|
5,600
|
|
|
4/25/2008
|
-0.70 / -2.90%
|
24.40
|
24.40
|
23.40
|
23.40
|
23.60
|
7.27
|
5,100
|
|
|
4/24/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.49
|
10,800
|
|
|
4/23/2008
|
-2.40 / -8.82%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.71
|
1,200
|
|
|
4/22/2008
|
0.00 / 0.00%
|
27.70
|
27.70
|
26.40
|
27.20
|
27.18
|
7.92
|
8,400
|
|
|
4/21/2008
|
+0.20 / +0.74%
|
27.70
|
27.70
|
26.30
|
27.20
|
27.22
|
7.92
|
16,700
|
|
|
4/18/2008
|
+0.30 / +1.12%
|
27.00
|
27.00
|
26.30
|
27.00
|
26.92
|
7.87
|
27,600
|
|
|
4/17/2008
|
+0.60 / +2.30%
|
25.40
|
26.80
|
25.40
|
26.70
|
26.26
|
7.78
|
13,600
|
|
|
4/16/2008
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
7.60
|
900
|
|
|
4/11/2008
|
-0.80 / -2.89%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
7.84
|
4,800
|
|
|
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
|
|
|