Closing price on 11/26/2008
|
|
Open |
14.30 |
High |
14.30 |
Low |
14.20 |
Volume |
26,020 |
Split-adjusted Price |
1.97 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2008
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
1.97
|
26,020
|
|
11/25/2008
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
1.96
|
5,530
|
|
11/24/2008
|
+0.20 / +1.43%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
1.96
|
8,240
|
|
11/21/2008
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
1.93
|
10,920
|
|
11/20/2008
|
-0.10 / -0.71%
|
13.70
|
14.10
|
13.70
|
14.00
|
14.00
|
1.93
|
23,680
|
|
11/19/2008
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
1.95
|
1,160
|
|
11/18/2008
|
-0.10 / -0.70%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
1.96
|
16,280
|
|
11/17/2008
|
-0.20 / -1.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
1.97
|
3,500
|
|
11/14/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
2.00
|
17,470
|
|
11/13/2008
|
-0.20 / -1.36%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.50
|
2.00
|
11,700
|
|
11/12/2008
|
+0.50 / +3.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.70
|
2.03
|
10,770
|
|
11/11/2008
|
-0.70 / -4.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
1.96
|
31,120
|
|
11/10/2008
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
2.06
|
12,410
|
|
11/7/2008
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.03
|
16,750
|
|
11/6/2008
|
-0.10 / -0.65%
|
15.00
|
15.50
|
14.90
|
15.40
|
15.40
|
2.13
|
33,980
|
|
11/5/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
2.14
|
51,100
|
|
11/4/2008
|
+0.70 / +4.96%
|
14.20
|
14.80
|
14.10
|
14.80
|
14.80
|
2.04
|
30,450
|
|
11/3/2008
|
-0.70 / -4.73%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.10
|
1.95
|
24,940
|
|
10/31/2008
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
2.04
|
18,630
|
|
10/30/2008
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
2.06
|
17,790
|
|
10/29/2008
|
+0.60 / +4.23%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
2.04
|
38,610
|
|
10/28/2008
|
+0.30 / +2.16%
|
13.30
|
14.30
|
13.30
|
14.20
|
14.20
|
1.96
|
24,160
|
|
10/27/2008
|
-0.70 / -4.79%
|
14.30
|
14.60
|
13.90
|
13.90
|
13.90
|
1.92
|
29,410
|
|
10/24/2008
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
2.01
|
27,550
|
|
10/23/2008
|
-0.70 / -4.58%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
2.01
|
34,250
|
|
10/22/2008
|
-0.40 / -2.55%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
2.11
|
17,430
|
|
10/21/2008
|
+0.30 / +1.95%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
2.17
|
42,660
|
|
10/20/2008
|
-0.30 / -1.91%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.40
|
2.13
|
27,190
|
|
10/17/2008
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.70
|
2.17
|
13,980
|
|
10/16/2008
|
-0.80 / -4.91%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
2.14
|
21,840
|
|
|