Closing price on 3/16/2009
|
|
Open |
13.60 |
High |
13.70 |
Low |
13.30 |
Volume |
9,670 |
Split-adjusted Price |
1.86 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
1.86
|
9,670
|
|
3/13/2009
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
1.86
|
8,470
|
|
3/12/2009
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
1.85
|
5,210
|
|
3/11/2009
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.86
|
10,120
|
|
3/10/2009
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
1.85
|
9,110
|
|
3/9/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.84
|
1,000
|
|
3/6/2009
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.30
|
1.84
|
26,590
|
|
3/5/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
1.84
|
5,750
|
|
3/4/2009
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
1.84
|
5,630
|
|
3/3/2009
|
-0.40 / -2.96%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.10
|
1.81
|
2,550
|
|
3/2/2009
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.50
|
1.86
|
3,130
|
|
2/27/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.85
|
2,340
|
|
2/26/2009
|
-0.10 / -0.74%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
1.85
|
3,500
|
|
2/25/2009
|
+0.30 / +2.27%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.50
|
1.86
|
2,700
|
|
2/24/2009
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
1.82
|
17,800
|
|
2/23/2009
|
-0.20 / -1.49%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
1.82
|
14,980
|
|
2/20/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
1.85
|
14,730
|
|
2/19/2009
|
+0.20 / +1.52%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
1.85
|
6,910
|
|
2/18/2009
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.82
|
8,820
|
|
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
|
|
|