Closing price on 7/9/2008
|
|
Open |
16.00 |
High |
16.00 |
Low |
15.60 |
Volume |
20,910 |
Split-adjusted Price |
2.21 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
2.21
|
20,910
|
|
7/8/2008
|
-0.20 / -1.23%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
2.21
|
27,660
|
|
7/7/2008
|
-0.40 / -2.41%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
2.24
|
42,160
|
|
7/4/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.29
|
10,720
|
|
7/3/2008
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
2.24
|
23,100
|
|
7/2/2008
|
+0.40 / +2.60%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
2.18
|
39,940
|
|
7/1/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.13
|
18,500
|
|
6/30/2008
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
2.07
|
11,980
|
|
6/27/2008
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.40
|
15.00
|
15.00
|
2.07
|
15,620
|
|
6/26/2008
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.80
|
2.04
|
20,840
|
|
6/25/2008
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
2.01
|
34,920
|
|
6/24/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
1.96
|
23,600
|
|
6/23/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
1.96
|
26,380
|
|
6/20/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.96
|
1,710
|
|
6/19/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.01
|
3,360
|
|
6/18/2008
|
-0.30 / -1.96%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
2.07
|
55,490
|
|
6/17/2008
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.11
|
200
|
|
6/16/2008
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.07
|
3,110
|
|
6/13/2008
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.04
|
1,470
|
|
6/12/2008
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
2.01
|
73,370
|
|
6/11/2008
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
1.99
|
21,620
|
|
6/10/2008
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
1.96
|
1,790
|
|
6/9/2008
|
-2.40 / -14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.99
|
3,010
|
|
6/6/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.02
|
28,310
|
|
6/5/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.05
|
19,800
|
|
6/4/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.09
|
10,000
|
|
6/3/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.12
|
15,390
|
|
6/2/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.16
|
170
|
|
5/30/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.20
|
9,620
|
|
5/26/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.23
|
10
|
|
|