Closing price on 10/31/2007
|
|
Open |
48.10 |
High |
48.10 |
Low |
46.00 |
Volume |
228,660 |
Split-adjusted Price |
4.91 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2007
|
+0.10 / +0.22%
|
48.10
|
48.10
|
46.00
|
46.00
|
46.00
|
4.91
|
228,660
|
|
10/30/2007
|
+2.10 / +4.79%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
4.90
|
95,520
|
|
10/29/2007
|
-0.80 / -1.79%
|
44.10
|
45.00
|
43.80
|
43.80
|
43.80
|
4.67
|
28,500
|
|
10/26/2007
|
-0.40 / -0.89%
|
45.00
|
45.50
|
44.50
|
44.60
|
44.60
|
4.76
|
50,300
|
|
10/25/2007
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
45.00
|
4.80
|
58,450
|
|
10/24/2007
|
+0.40 / +0.90%
|
43.50
|
45.00
|
43.50
|
45.00
|
45.00
|
4.80
|
58,850
|
|
10/23/2007
|
-1.10 / -2.41%
|
45.00
|
45.00
|
44.50
|
44.60
|
44.60
|
4.76
|
55,390
|
|
10/22/2007
|
-1.30 / -2.77%
|
47.00
|
47.00
|
45.50
|
45.70
|
45.70
|
4.88
|
79,920
|
|
10/19/2007
|
-0.50 / -1.05%
|
47.00
|
47.00
|
46.10
|
47.00
|
47.00
|
5.01
|
34,920
|
|
10/18/2007
|
-0.50 / -1.04%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.50
|
5.07
|
59,970
|
|
10/17/2007
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.00
|
48.00
|
48.00
|
5.12
|
80,810
|
|
10/16/2007
|
+1.00 / +2.13%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
5.12
|
91,250
|
|
10/15/2007
|
-0.50 / -1.05%
|
47.50
|
47.50
|
46.80
|
47.00
|
47.00
|
5.01
|
65,930
|
|
10/12/2007
|
-1.00 / -2.06%
|
47.50
|
48.00
|
47.40
|
47.50
|
47.50
|
5.07
|
42,500
|
|
10/11/2007
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.50
|
5.18
|
87,760
|
|
10/10/2007
|
+2.20 / +4.71%
|
49.00
|
49.00
|
47.50
|
48.90
|
48.90
|
5.22
|
220,240
|
|
10/9/2007
|
+2.20 / +4.94%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
4.98
|
96,100
|
|
10/8/2007
|
-0.90 / -1.98%
|
45.00
|
46.00
|
44.50
|
44.50
|
44.50
|
4.75
|
62,420
|
|
10/5/2007
|
+0.30 / +0.67%
|
46.00
|
46.00
|
45.00
|
45.40
|
45.40
|
4.84
|
25,240
|
|
10/4/2007
|
-1.10 / -2.38%
|
46.00
|
46.20
|
45.10
|
45.10
|
45.10
|
4.81
|
55,210
|
|
10/3/2007
|
-0.50 / -1.07%
|
46.70
|
46.70
|
46.00
|
46.20
|
46.20
|
4.93
|
55,970
|
|
10/2/2007
|
+0.20 / +0.43%
|
47.00
|
47.20
|
46.50
|
46.70
|
46.70
|
4.98
|
100,450
|
|
10/1/2007
|
+1.80 / +4.03%
|
46.00
|
46.50
|
45.10
|
46.50
|
46.50
|
4.96
|
86,050
|
|
9/28/2007
|
+0.30 / +0.68%
|
44.50
|
44.80
|
44.20
|
44.70
|
44.70
|
4.77
|
44,240
|
|
9/27/2007
|
-0.10 / -0.22%
|
44.50
|
44.50
|
44.00
|
44.40
|
44.40
|
4.74
|
45,870
|
|
9/26/2007
|
+0.60 / +1.37%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.50
|
4.75
|
119,190
|
|
9/25/2007
|
+0.90 / +2.09%
|
43.50
|
43.90
|
43.40
|
43.90
|
43.90
|
4.68
|
41,470
|
|
9/24/2007
|
-0.50 / -1.15%
|
43.50
|
43.50
|
42.50
|
43.00
|
43.00
|
4.59
|
26,080
|
|
9/21/2007
|
-0.50 / -1.14%
|
44.00
|
44.00
|
43.00
|
43.50
|
43.50
|
4.64
|
19,760
|
|
9/20/2007
|
+1.00 / +2.33%
|
44.00
|
44.00
|
43.50
|
44.00
|
44.00
|
4.69
|
39,110
|
|
|