|
Closing price on 10/21/2009
|
|
| Open |
26.50 |
| High |
27.30 |
| Low |
26.20 |
| Volume |
194,700 |
| Split-adjusted Price |
3.37 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2009
|
-1.30 / -4.73%
|
26.50
|
27.30
|
26.20
|
26.20
|
26.20
|
3.37
|
194,700
|
|
|
10/20/2009
|
+0.20 / +0.73%
|
27.60
|
27.90
|
26.30
|
27.50
|
27.50
|
3.54
|
133,610
|
|
|
10/19/2009
|
+0.30 / +1.11%
|
28.30
|
28.30
|
27.00
|
27.30
|
27.30
|
3.51
|
220,710
|
|
|
10/16/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
3.47
|
226,680
|
|
|
10/15/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.32
|
65,720
|
|
|
10/14/2009
|
+1.10 / +4.68%
|
24.50
|
24.60
|
24.00
|
24.60
|
24.60
|
3.16
|
117,660
|
|
|
10/13/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
3.02
|
150,700
|
|
|
10/12/2009
|
+1.00 / +4.67%
|
21.90
|
22.40
|
21.60
|
22.40
|
22.40
|
2.88
|
113,650
|
|
|
10/9/2009
|
+0.70 / +3.38%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.40
|
2.75
|
117,140
|
|
|
10/8/2009
|
+0.30 / +1.47%
|
20.90
|
20.90
|
20.10
|
20.70
|
20.70
|
2.66
|
82,630
|
|
|
10/7/2009
|
+0.40 / +2.00%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
2.62
|
51,610
|
|
|
10/6/2009
|
+0.50 / +2.56%
|
20.20
|
20.20
|
19.70
|
20.00
|
20.00
|
2.57
|
38,540
|
|
|
10/5/2009
|
+0.50 / +2.63%
|
19.70
|
19.80
|
19.10
|
19.50
|
19.50
|
2.51
|
49,910
|
|
|
10/2/2009
|
-1.00 / -5.00%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.00
|
2.44
|
124,010
|
|
|
10/1/2009
|
-0.70 / -3.38%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
2.57
|
75,330
|
|
|
9/30/2009
|
-0.90 / -4.17%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
2.66
|
42,710
|
|
|
9/29/2009
|
+0.40 / +1.89%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
2.78
|
48,510
|
|
|
9/28/2009
|
+1.00 / +4.95%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
2.73
|
145,750
|
|
|
9/25/2009
|
+0.70 / +3.59%
|
19.40
|
20.20
|
19.40
|
20.20
|
20.20
|
2.60
|
170,420
|
|
|
9/24/2009
|
-0.20 / -1.02%
|
19.40
|
19.60
|
19.30
|
19.50
|
19.50
|
2.51
|
21,330
|
|
|
9/23/2009
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
2.53
|
46,800
|
|
|
9/22/2009
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
2.51
|
55,960
|
|
|
9/21/2009
|
-0.20 / -1.02%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
2.51
|
74,060
|
|
|
9/18/2009
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
2.53
|
60,460
|
|
|
9/17/2009
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
2.52
|
50,370
|
|
|
9/16/2009
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.51
|
58,700
|
|
|
9/15/2009
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
2.50
|
84,490
|
|
|
9/14/2009
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.30
|
2.48
|
28,250
|
|
|
9/11/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
2.44
|
63,710
|
|
|
9/10/2009
|
-0.20 / -1.04%
|
19.00
|
19.60
|
18.90
|
19.00
|
19.00
|
2.44
|
79,150
|
|
|