Closing price on 12/27/2007
|
|
Open |
39.40 |
High |
39.50 |
Low |
39.20 |
Volume |
7,060 |
Split-adjusted Price |
4.18 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2007
|
-0.20 / -0.51%
|
39.40
|
39.50
|
39.20
|
39.20
|
39.20
|
4.18
|
7,060
|
|
12/26/2007
|
+0.80 / +2.07%
|
38.10
|
39.40
|
38.10
|
39.40
|
39.40
|
4.20
|
18,700
|
|
12/25/2007
|
-0.50 / -1.28%
|
38.20
|
38.80
|
38.20
|
38.60
|
38.60
|
4.12
|
18,800
|
|
12/24/2007
|
-0.60 / -1.51%
|
39.20
|
39.30
|
39.00
|
39.10
|
39.10
|
4.17
|
16,900
|
|
12/21/2007
|
+0.70 / +1.79%
|
39.00
|
39.70
|
39.00
|
39.70
|
39.70
|
4.24
|
8,210
|
|
12/20/2007
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
4.16
|
10,630
|
|
12/19/2007
|
+1.00 / +2.56%
|
39.90
|
40.00
|
39.50
|
40.00
|
40.00
|
4.27
|
16,790
|
|
12/18/2007
|
-0.20 / -0.51%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
4.16
|
21,710
|
|
12/17/2007
|
0.00 / 0.00%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.20
|
4.18
|
22,690
|
|
12/14/2007
|
-0.30 / -0.76%
|
39.00
|
40.00
|
39.00
|
39.20
|
39.20
|
4.18
|
8,940
|
|
12/13/2007
|
-0.30 / -0.75%
|
39.80
|
39.80
|
39.50
|
39.50
|
39.50
|
4.21
|
9,550
|
|
12/12/2007
|
+0.10 / +0.25%
|
39.50
|
41.00
|
39.50
|
39.80
|
39.80
|
4.25
|
19,080
|
|
12/11/2007
|
-0.70 / -1.73%
|
39.70
|
39.70
|
39.50
|
39.70
|
39.70
|
4.24
|
15,240
|
|
12/10/2007
|
-0.60 / -1.46%
|
40.50
|
40.50
|
40.40
|
40.40
|
40.40
|
4.31
|
5,550
|
|
12/7/2007
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.80
|
41.00
|
41.00
|
4.37
|
15,650
|
|
12/6/2007
|
-0.20 / -0.49%
|
40.70
|
41.00
|
40.70
|
40.80
|
40.80
|
4.35
|
5,670
|
|
12/5/2007
|
-0.50 / -1.20%
|
41.00
|
41.30
|
41.00
|
41.00
|
41.00
|
4.37
|
14,720
|
|
12/4/2007
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.10
|
41.50
|
41.50
|
4.43
|
29,790
|
|
12/3/2007
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.50
|
41.50
|
41.50
|
4.43
|
14,930
|
|
11/30/2007
|
+0.20 / +0.48%
|
41.30
|
41.50
|
41.20
|
41.50
|
41.50
|
4.43
|
10,490
|
|
11/29/2007
|
+0.10 / +0.24%
|
41.70
|
41.80
|
41.30
|
41.30
|
41.30
|
4.41
|
16,450
|
|
11/28/2007
|
-0.10 / -0.24%
|
41.20
|
41.80
|
41.20
|
41.20
|
41.20
|
4.40
|
26,810
|
|
11/27/2007
|
-0.70 / -1.67%
|
42.00
|
42.00
|
41.30
|
41.30
|
41.30
|
4.41
|
27,280
|
|
11/26/2007
|
+0.40 / +0.96%
|
42.00
|
42.00
|
41.50
|
42.00
|
42.00
|
4.48
|
11,810
|
|
11/23/2007
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.50
|
41.60
|
41.60
|
4.44
|
14,390
|
|
11/22/2007
|
-0.10 / -0.24%
|
41.80
|
42.00
|
41.60
|
41.70
|
41.70
|
4.45
|
15,440
|
|
11/21/2007
|
-0.20 / -0.48%
|
40.90
|
41.80
|
40.90
|
41.80
|
41.80
|
4.46
|
13,240
|
|
11/20/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.50
|
42.00
|
42.00
|
4.48
|
31,020
|
|
11/19/2007
|
+0.10 / +0.24%
|
42.00
|
42.50
|
41.50
|
42.00
|
42.00
|
4.48
|
34,230
|
|
11/16/2007
|
+0.40 / +0.96%
|
41.50
|
42.00
|
41.50
|
41.90
|
41.90
|
4.47
|
29,670
|
|
|