|
Closing price on 7/9/2009
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
18,800 |
| Split-adjusted Price |
1.99 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.50
|
1.99
|
18,800
|
|
|
7/8/2009
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
2.01
|
77,390
|
|
|
7/7/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
1.92
|
10,050
|
|
|
7/6/2009
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
1.93
|
27,730
|
|
|
7/3/2009
|
0.00 / 0.00%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
1.84
|
11,820
|
|
|
7/2/2009
|
+0.10 / +0.70%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.30
|
1.84
|
9,920
|
|
|
7/1/2009
|
-0.40 / -2.74%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
1.83
|
37,550
|
|
|
6/30/2009
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
1.88
|
19,060
|
|
|
6/29/2009
|
-0.30 / -2.00%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
1.89
|
24,940
|
|
|
6/26/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.40
|
15.00
|
15.00
|
1.93
|
62,280
|
|
|
6/25/2009
|
-0.70 / -4.46%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.00
|
1.93
|
39,870
|
|
|
6/24/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
2.02
|
63,450
|
|
|
6/23/2009
|
-0.10 / -0.66%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
1.93
|
51,370
|
|
|
6/22/2009
|
-0.60 / -3.82%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.10
|
1.94
|
47,060
|
|
|
6/19/2009
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
2.02
|
46,230
|
|
|
6/18/2009
|
+0.30 / +1.99%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
1.98
|
35,740
|
|
|
6/17/2009
|
-0.70 / -4.43%
|
15.30
|
16.00
|
15.10
|
15.10
|
15.10
|
1.94
|
127,400
|
|
|
6/16/2009
|
-0.80 / -4.82%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
2.03
|
49,480
|
|
|
6/15/2009
|
-0.70 / -4.05%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
2.14
|
62,990
|
|
|
6/12/2009
|
-0.50 / -2.81%
|
18.00
|
18.10
|
17.00
|
17.30
|
17.30
|
2.23
|
82,800
|
|
|
6/11/2009
|
+0.30 / +1.71%
|
17.10
|
18.00
|
17.10
|
17.80
|
17.80
|
2.29
|
61,740
|
|
|
6/10/2009
|
-0.90 / -4.89%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
2.25
|
66,970
|
|
|
6/9/2009
|
+0.20 / +1.10%
|
18.70
|
18.70
|
18.10
|
18.40
|
18.40
|
2.37
|
79,810
|
|
|
6/8/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.34
|
105,400
|
|
|
6/5/2009
|
+0.80 / +4.82%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.40
|
2.24
|
175,170
|
|
|
6/4/2009
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
2.14
|
104,590
|
|
|
6/3/2009
|
-0.80 / -4.62%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.50
|
2.12
|
39,480
|
|
|
6/2/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
2.12
|
88,500
|
|
|
6/1/2009
|
+0.60 / +3.59%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
2.12
|
88,840
|
|
|
5/29/2009
|
-0.10 / -0.60%
|
17.30
|
17.30
|
16.20
|
16.70
|
16.70
|
2.05
|
60,080
|
|
|