|
Closing price on 6/26/2008
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.50 |
| Volume |
27,000 |
| Split-adjusted Price |
5.84 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2008
|
+0.60 / +3.30%
|
18.90
|
18.90
|
17.50
|
18.80
|
18.53
|
5.84
|
27,000
|
|
|
6/25/2008
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.23
|
5.66
|
12,100
|
|
|
6/24/2008
|
-0.70 / -3.70%
|
19.60
|
19.60
|
18.20
|
18.20
|
18.87
|
5.66
|
21,000
|
|
|
6/23/2008
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.87
|
2,000
|
|
|
6/20/2008
|
+0.70 / +3.93%
|
19.90
|
19.90
|
18.50
|
18.50
|
19.58
|
5.75
|
6,500
|
|
|
6/19/2008
|
+0.10 / +0.56%
|
17.80
|
19.20
|
17.80
|
17.80
|
19.16
|
5.53
|
10,200
|
|
|
6/18/2008
|
-0.50 / -2.75%
|
18.70
|
18.70
|
17.70
|
17.70
|
18.51
|
5.50
|
18,200
|
|
|
6/17/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
5.66
|
2,000
|
|
|
6/16/2008
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.50
|
5,400
|
|
|
6/13/2008
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.34
|
1,700
|
|
|
6/12/2008
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.19
|
1,500
|
|
|
6/11/2008
|
-0.10 / -0.60%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.30
|
5.16
|
2,900
|
|
|
6/10/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
15.90
|
16.70
|
16.17
|
5.19
|
33,200
|
|
|
6/9/2008
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.06
|
5,200
|
|
|
6/6/2008
|
+0.30 / +1.88%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.80
|
5.06
|
19,900
|
|
|
6/5/2008
|
-0.40 / -2.44%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.75
|
4.97
|
10,400
|
|
|
6/4/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.10
|
100
|
|
|
6/3/2008
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.25
|
1,100
|
|
|
6/2/2008
|
0.00 / 0.00%
|
17.60
|
17.70
|
16.70
|
16.70
|
17.38
|
5.19
|
7,200
|
|
|
5/30/2008
|
-0.50 / -2.91%
|
17.70
|
17.70
|
16.70
|
16.70
|
17.19
|
5.19
|
12,300
|
|
|
5/29/2008
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.50
|
17.20
|
17.15
|
5.34
|
12,500
|
|
|
5/28/2008
|
+0.40 / +2.37%
|
16.40
|
17.40
|
16.40
|
17.30
|
16.91
|
5.38
|
17,000
|
|
|
5/27/2008
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.25
|
100
|
|
|
5/26/2008
|
-0.50 / -2.84%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.43
|
5.31
|
6,100
|
|
|
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
|
|
|