|
Closing price on 5/23/2008
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
100 |
| Split-adjusted Price |
5.47 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.47
|
100
|
|
|
5/22/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.62
|
100
|
|
|
5/21/2008
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5.78
|
13,300
|
|
|
5/20/2008
|
+0.30 / +1.67%
|
19.30
|
19.30
|
18.30
|
18.30
|
19.14
|
5.69
|
9,500
|
|
|
5/19/2008
|
-0.40 / -2.17%
|
18.00
|
19.00
|
18.00
|
18.00
|
18.76
|
5.59
|
13,800
|
|
|
5/16/2008
|
-0.50 / -2.65%
|
18.40
|
19.40
|
18.40
|
18.40
|
18.53
|
5.72
|
20,700
|
|
|
5/15/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.87
|
2,000
|
|
|
5/14/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.03
|
0
|
|
|
5/13/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.03
|
2,000
|
|
|
5/12/2008
|
-0.60 / -2.93%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.18
|
100
|
|
|
5/9/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
1,200
|
|
|
5/8/2008
|
-0.60 / -2.76%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.56
|
100
|
|
|
5/7/2008
|
-0.60 / -2.69%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.74
|
100
|
|
|
5/6/2008
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.93
|
0
|
|
|
5/5/2008
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.31
|
6.93
|
15,100
|
|
|
4/29/2008
|
-0.80 / -3.45%
|
23.50
|
23.60
|
22.40
|
22.40
|
22.88
|
6.96
|
7,600
|
|
|
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
|
|
|