Closing price on 4/3/2009
|
|
Open |
14.70 |
High |
14.80 |
Low |
14.40 |
Volume |
66,940 |
Split-adjusted Price |
2.04 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2009
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.80
|
2.04
|
66,940
|
|
4/2/2009
|
+0.40 / +2.92%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
1.95
|
33,300
|
|
4/1/2009
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
1.89
|
9,340
|
|
3/31/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
1.85
|
9,240
|
|
3/30/2009
|
-0.10 / -0.74%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.85
|
4,470
|
|
3/27/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
1.86
|
6,900
|
|
3/26/2009
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.86
|
16,740
|
|
3/25/2009
|
-0.20 / -1.46%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
1.86
|
8,740
|
|
3/24/2009
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
1.89
|
6,330
|
|
3/23/2009
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
1.88
|
4,990
|
|
3/20/2009
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.50
|
1.86
|
11,390
|
|
3/19/2009
|
-0.30 / -2.16%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
1.88
|
11,270
|
|
3/18/2009
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
1.92
|
57,930
|
|
3/17/2009
|
+0.50 / +3.70%
|
13.40
|
14.10
|
13.40
|
14.00
|
14.00
|
1.93
|
11,290
|
|
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
|
|
|