Closing price on 8/4/2009
|
|
Open |
16.10 |
High |
16.10 |
Low |
16.00 |
Volume |
48,120 |
Split-adjusted Price |
2.31 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.31
|
48,120
|
|
8/3/2009
|
-0.40 / -2.44%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.31
|
24,920
|
|
7/31/2009
|
+0.40 / +2.50%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
2.37
|
19,630
|
|
7/30/2009
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
2.31
|
70,410
|
|
7/29/2009
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
2.36
|
68,110
|
|
7/28/2009
|
-0.80 / -4.73%
|
16.70
|
16.90
|
16.10
|
16.10
|
16.10
|
2.33
|
53,030
|
|
7/27/2009
|
+0.30 / +1.81%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
2.45
|
53,450
|
|
7/24/2009
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.40
|
81,700
|
|
7/23/2009
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
2.30
|
19,580
|
|
7/22/2009
|
+0.20 / +1.30%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.60
|
2.26
|
42,510
|
|
7/21/2009
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.40
|
2.23
|
4,190
|
|
7/20/2009
|
-0.50 / -3.16%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.30
|
2.21
|
24,670
|
|
7/17/2009
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
2.29
|
22,110
|
|
7/16/2009
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
2.34
|
91,740
|
|
7/15/2009
|
+0.70 / +4.67%
|
15.40
|
15.70
|
15.00
|
15.70
|
15.70
|
2.27
|
64,460
|
|
7/14/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
2.17
|
27,670
|
|
7/13/2009
|
-0.40 / -2.56%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
2.20
|
28,660
|
|
7/10/2009
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.60
|
2.26
|
58,070
|
|
7/9/2009
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.50
|
2.24
|
18,800
|
|
7/8/2009
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
2.26
|
77,390
|
|
7/7/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
2.16
|
10,050
|
|
7/6/2009
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
2.17
|
27,730
|
|
7/3/2009
|
0.00 / 0.00%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
2.07
|
11,820
|
|
7/2/2009
|
+0.10 / +0.70%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.30
|
2.07
|
9,920
|
|
7/1/2009
|
-0.40 / -2.74%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
2.05
|
37,550
|
|
6/30/2009
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
2.11
|
19,060
|
|
6/29/2009
|
-0.30 / -2.00%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
2.13
|
24,940
|
|
6/26/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.40
|
15.00
|
15.00
|
2.17
|
62,280
|
|
6/25/2009
|
-0.70 / -4.46%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.00
|
2.17
|
39,870
|
|
6/24/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
2.27
|
63,450
|
|
|