|
Closing price on 4/5/2010
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.90 |
| Volume |
8,550 |
| Split-adjusted Price |
2.57 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
20.00
|
20.00
|
2.57
|
8,550
|
|
|
4/2/2010
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
20.00
|
2.57
|
27,980
|
|
|
4/1/2010
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.80
|
2.55
|
42,830
|
|
|
3/31/2010
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.70
|
2.53
|
22,310
|
|
|
3/30/2010
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
2.52
|
3,230
|
|
|
3/29/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
2.56
|
8,500
|
|
|
3/26/2010
|
+0.20 / +1.02%
|
20.20
|
20.20
|
19.60
|
19.80
|
19.80
|
2.55
|
9,980
|
|
|
3/25/2010
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.60
|
2.52
|
31,850
|
|
|
3/24/2010
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.80
|
2.55
|
26,900
|
|
|
3/23/2010
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
2.55
|
14,600
|
|
|
3/22/2010
|
-0.10 / -0.50%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.10
|
2.59
|
32,000
|
|
|
3/19/2010
|
-0.70 / -3.35%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.20
|
2.60
|
47,900
|
|
|
3/18/2010
|
-1.00 / -4.57%
|
21.10
|
21.80
|
20.90
|
20.90
|
20.90
|
2.69
|
52,000
|
|
|
3/17/2010
|
+0.60 / +2.82%
|
21.30
|
21.90
|
20.60
|
21.90
|
21.90
|
2.82
|
75,710
|
|
|
3/16/2010
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.10
|
21.30
|
21.30
|
2.74
|
33,390
|
|
|
3/15/2010
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.30
|
2.61
|
34,600
|
|
|
3/12/2010
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.30
|
2.61
|
60,110
|
|
|
3/11/2010
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.50
|
2.64
|
26,170
|
|
|
3/10/2010
|
-0.20 / -0.96%
|
20.80
|
21.40
|
20.60
|
20.60
|
20.60
|
2.65
|
3,940
|
|
|
3/9/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
2.68
|
21,240
|
|
|
3/8/2010
|
+0.50 / +2.46%
|
20.50
|
21.10
|
20.40
|
20.80
|
20.80
|
2.68
|
42,510
|
|
|
3/5/2010
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.30
|
2.61
|
15,070
|
|
|
3/4/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.20
|
2.60
|
5,980
|
|
|
3/3/2010
|
+0.20 / +1.00%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.20
|
2.60
|
3,830
|
|
|
3/2/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.57
|
7,610
|
|
|
3/1/2010
|
-0.50 / -2.44%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
2.57
|
4,040
|
|
|
2/26/2010
|
+0.60 / +3.02%
|
19.90
|
20.80
|
19.70
|
20.50
|
20.50
|
2.64
|
23,320
|
|
|
2/25/2010
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.50
|
19.90
|
19.90
|
2.56
|
1,750
|
|
|
2/24/2010
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.90
|
2.56
|
1,210
|
|
|
2/23/2010
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
2.55
|
11,000
|
|
|