Closing price on 2/17/2009
|
|
Open |
13.30 |
High |
13.40 |
Low |
13.20 |
Volume |
19,400 |
Split-adjusted Price |
1.84 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2009
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
1.84
|
19,400
|
|
2/16/2009
|
+0.20 / +1.52%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.85
|
6,570
|
|
2/13/2009
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
1.82
|
10,030
|
|
2/12/2009
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
1.81
|
5,190
|
|
2/11/2009
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
1.84
|
1,860
|
|
2/10/2009
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
1.81
|
1,900
|
|
2/9/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.84
|
4,490
|
|
2/6/2009
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
1.84
|
4,020
|
|
2/5/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
13.10
|
13.10
|
1.81
|
12,580
|
|
2/4/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
1.81
|
8,630
|
|
2/3/2009
|
-0.10 / -0.76%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.10
|
1.81
|
8,400
|
|
2/2/2009
|
-0.30 / -2.22%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.20
|
1.82
|
14,760
|
|
1/23/2009
|
-0.30 / -2.17%
|
13.40
|
14.40
|
13.40
|
13.50
|
13.50
|
1.86
|
62,080
|
|
1/22/2009
|
-0.30 / -2.13%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
1.90
|
50,910
|
|
1/21/2009
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.95
|
2,510
|
|
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
|
|
|