Closing price on 1/20/2009
|
|
Open |
13.80 |
High |
13.90 |
Low |
13.80 |
Volume |
7,390 |
Split-adjusted Price |
1.92 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2009
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
1.92
|
7,390
|
|
1/19/2009
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
1.93
|
8,240
|
|
1/16/2009
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
1.96
|
9,690
|
|
1/15/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
1.93
|
6,030
|
|
1/14/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
1.93
|
4,090
|
|
1/13/2009
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
1.93
|
2,200
|
|
1/12/2009
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
1.95
|
2,010
|
|
1/9/2009
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.90
|
600
|
|
1/8/2009
|
-0.60 / -4.14%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
1.92
|
6,990
|
|
1/7/2009
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
2.00
|
30,260
|
|
1/6/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
1.97
|
5,340
|
|
1/5/2009
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.97
|
20
|
|
1/2/2009
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
1.95
|
2,400
|
|
12/31/2008
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.30
|
1.97
|
14,380
|
|
12/30/2008
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
1.93
|
6,720
|
|
12/29/2008
|
0.00 / 0.00%
|
13.60
|
14.40
|
13.60
|
14.00
|
14.00
|
1.93
|
6,380
|
|
12/26/2008
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
1.93
|
5,700
|
|
12/25/2008
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
1.90
|
470
|
|
12/24/2008
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
1.89
|
2,350
|
|
12/23/2008
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
1.90
|
2,240
|
|
12/22/2008
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
1.92
|
3,200
|
|
12/19/2008
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
1.93
|
13,990
|
|
12/18/2008
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
1.93
|
1,510
|
|
12/17/2008
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.90
|
6,400
|
|
12/16/2008
|
-0.70 / -4.83%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
1.90
|
8,000
|
|
12/15/2008
|
+0.20 / +1.40%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
2.00
|
3,110
|
|
12/12/2008
|
+0.60 / +4.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
1.97
|
8,760
|
|
12/11/2008
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
1.89
|
11,790
|
|
12/10/2008
|
-0.20 / -1.45%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
1.88
|
17,710
|
|
12/9/2008
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
1.90
|
4,060
|
|
|