|
Closing price on 7/28/2008
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
25.20 |
| Volume |
5,300 |
| Split-adjusted Price |
7.83 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
-1.00 / -3.82%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.83
|
5,300
|
|
|
7/25/2008
|
-1.00 / -3.68%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
8.14
|
1,000
|
|
|
7/24/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
8.45
|
0
|
|
|
7/23/2008
|
-1.10 / -3.89%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
8.45
|
100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
8.79
|
0
|
|
|
7/21/2008
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
8.79
|
0
|
|
|
7/18/2008
|
+0.10 / +0.36%
|
29.00
|
29.00
|
26.80
|
28.00
|
28.34
|
8.70
|
31,400
|
|
|
7/17/2008
|
+0.80 / +2.95%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
8.67
|
3,100
|
|
|
7/16/2008
|
+0.90 / +3.44%
|
27.10
|
27.10
|
26.00
|
27.10
|
26.89
|
8.42
|
30,000
|
|
|
7/15/2008
|
+1.00 / +3.97%
|
26.20
|
26.20
|
26.10
|
26.20
|
26.14
|
8.14
|
2,400
|
|
|
7/14/2008
|
+0.80 / +3.28%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.83
|
8,400
|
|
|
7/11/2008
|
+0.90 / +3.83%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.30
|
7.58
|
11,800
|
|
|
7/10/2008
|
+0.80 / +3.52%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.30
|
6,600
|
|
|
7/9/2008
|
+0.20 / +0.89%
|
22.50
|
22.70
|
21.90
|
22.70
|
22.64
|
7.05
|
14,000
|
|
|
7/8/2008
|
+1.00 / +4.65%
|
21.70
|
22.50
|
21.70
|
22.50
|
21.85
|
6.99
|
10,500
|
|
|
7/7/2008
|
-0.80 / -3.59%
|
23.10
|
23.10
|
21.50
|
21.50
|
22.59
|
6.68
|
14,000
|
|
|
7/4/2008
|
+0.80 / +3.72%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.93
|
900
|
|
|
7/3/2008
|
+0.70 / +3.37%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
100
|
|
|
7/2/2008
|
+0.70 / +3.48%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.69
|
6.46
|
12,700
|
|
|
7/1/2008
|
+0.90 / +4.69%
|
19.60
|
20.10
|
19.50
|
20.10
|
20.01
|
6.25
|
15,400
|
|
|
6/30/2008
|
+0.80 / +4.35%
|
19.70
|
19.70
|
19.00
|
19.20
|
19.40
|
5.97
|
11,300
|
|
|
6/27/2008
|
-0.40 / -2.13%
|
19.20
|
19.20
|
17.80
|
18.40
|
19.01
|
5.72
|
13,100
|
|
|
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
|
|
|