|
Closing price on 2/28/2008
|
|
| Open |
30.00 |
| High |
30.20 |
| Low |
30.00 |
| Volume |
37,200 |
| Split-adjusted Price |
3.22 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
3.22
|
37,200
|
|
|
2/27/2008
|
-0.90 / -2.91%
|
30.90
|
31.50
|
30.00
|
30.00
|
30.00
|
3.20
|
22,410
|
|
|
2/26/2008
|
-1.60 / -4.92%
|
32.40
|
32.40
|
30.90
|
30.90
|
30.90
|
3.30
|
16,380
|
|
|
2/25/2008
|
+1.50 / +4.84%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
3.47
|
33,560
|
|
|
2/22/2008
|
-0.20 / -0.64%
|
29.70
|
31.00
|
29.70
|
31.00
|
31.00
|
3.31
|
31,640
|
|
|
2/21/2008
|
-1.60 / -4.88%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.20
|
3.33
|
23,640
|
|
|
2/20/2008
|
-1.20 / -3.53%
|
32.80
|
34.00
|
32.80
|
32.80
|
32.80
|
3.50
|
19,850
|
|
|
2/19/2008
|
+0.10 / +0.29%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
3.63
|
16,730
|
|
|
2/18/2008
|
-1.70 / -4.78%
|
33.90
|
35.00
|
33.90
|
33.90
|
33.90
|
3.62
|
43,520
|
|
|
2/15/2008
|
-0.90 / -2.47%
|
35.00
|
36.00
|
35.00
|
35.60
|
35.60
|
3.80
|
6,780
|
|
|
2/14/2008
|
+0.50 / +1.39%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.50
|
3.89
|
4,000
|
|
|
2/13/2008
|
-1.50 / -4.00%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.00
|
3.84
|
10,400
|
|
|
2/12/2008
|
-1.50 / -3.85%
|
39.00
|
39.00
|
37.20
|
37.50
|
37.50
|
4.00
|
7,510
|
|
|
2/1/2008
|
+1.00 / +2.63%
|
38.50
|
39.00
|
38.00
|
39.00
|
39.00
|
4.16
|
10,830
|
|
|
1/31/2008
|
+0.50 / +1.33%
|
37.50
|
38.00
|
36.00
|
38.00
|
38.00
|
4.05
|
24,860
|
|
|
1/30/2008
|
+1.70 / +4.75%
|
37.20
|
37.50
|
37.00
|
37.50
|
37.50
|
4.00
|
38,740
|
|
|
1/29/2008
|
+1.40 / +4.07%
|
34.50
|
35.80
|
34.40
|
35.80
|
35.80
|
3.82
|
41,690
|
|
|
1/28/2008
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.00
|
34.40
|
34.40
|
3.67
|
28,520
|
|
|
1/25/2008
|
+0.50 / +1.47%
|
33.60
|
34.50
|
33.20
|
34.50
|
34.50
|
3.68
|
8,740
|
|
|
1/24/2008
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
3.63
|
32,030
|
|
|
1/23/2008
|
-1.00 / -2.86%
|
34.00
|
34.20
|
33.50
|
34.00
|
34.00
|
3.63
|
41,950
|
|
|
1/22/2008
|
0.00 / 0.00%
|
33.50
|
35.00
|
33.50
|
35.00
|
35.00
|
3.73
|
33,790
|
|
|
1/21/2008
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.00
|
35.00
|
35.00
|
3.73
|
24,050
|
|
|
1/18/2008
|
+1.60 / +4.85%
|
33.80
|
34.60
|
33.50
|
34.60
|
34.60
|
3.69
|
34,780
|
|
|
1/17/2008
|
-0.80 / -2.37%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
3.52
|
30,770
|
|
|
1/16/2008
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.70
|
33.80
|
33.80
|
3.61
|
23,670
|
|
|
1/15/2008
|
-1.60 / -4.73%
|
33.00
|
33.20
|
32.20
|
32.20
|
32.20
|
3.44
|
36,920
|
|
|
1/14/2008
|
-1.50 / -4.25%
|
35.30
|
35.30
|
33.80
|
33.80
|
33.80
|
3.61
|
11,000
|
|
|
1/11/2008
|
+0.60 / +1.73%
|
34.30
|
35.30
|
34.30
|
35.30
|
35.30
|
3.77
|
26,490
|
|
|
1/10/2008
|
-1.70 / -4.67%
|
34.60
|
35.00
|
34.60
|
34.70
|
34.70
|
3.70
|
11,000
|
|
|