|
Closing price on 8/14/2008
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.40 |
| Volume |
6,600 |
| Split-adjusted Price |
6.99 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2008
|
+1.20 / +5.63%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.49
|
6.99
|
6,600
|
|
|
8/13/2008
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.69
|
6.62
|
20,600
|
|
|
8/12/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.62
|
19,400
|
|
|
8/11/2008
|
+0.60 / +3.02%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
3,000
|
|
|
8/8/2008
|
+0.30 / +1.53%
|
19.20
|
20.00
|
19.20
|
19.90
|
19.76
|
6.18
|
9,200
|
|
|
8/7/2008
|
-0.70 / -3.45%
|
19.50
|
21.00
|
19.50
|
19.60
|
19.95
|
6.09
|
18,000
|
|
|
8/6/2008
|
-0.80 / -3.79%
|
20.30
|
21.10
|
20.30
|
20.30
|
20.31
|
6.31
|
24,200
|
|
|
8/5/2008
|
-0.80 / -3.65%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.56
|
300
|
|
|
8/4/2008
|
-0.90 / -3.95%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.80
|
1,200
|
|
|
8/1/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.08
|
0
|
|
|
7/31/2008
|
-0.90 / -3.80%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.08
|
1,000
|
|
|
7/30/2008
|
-0.50 / -2.07%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.36
|
6,400
|
|
|
7/29/2008
|
-1.00 / -3.97%
|
24.20
|
26.10
|
24.20
|
24.20
|
24.58
|
7.52
|
15,800
|
|
|
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
|
|
|