|
Closing price on 8/8/2008
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
31,290 |
| Split-adjusted Price |
1.75 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2008
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.30
|
1.75
|
31,290
|
|
|
8/7/2008
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
1.75
|
33,470
|
|
|
8/6/2008
|
-0.20 / -1.37%
|
14.20
|
14.90
|
14.20
|
14.40
|
14.40
|
1.77
|
18,950
|
|
|
8/5/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.79
|
3,020
|
|
|
8/4/2008
|
-0.40 / -2.60%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
1.84
|
13,960
|
|
|
8/1/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.89
|
8,800
|
|
|
7/31/2008
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
1.94
|
14,220
|
|
|
7/30/2008
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
1.94
|
22,880
|
|
|
7/29/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.99
|
17,840
|
|
|
7/28/2008
|
+0.30 / +1.94%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.80
|
1.94
|
23,290
|
|
|
7/25/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.90
|
30,750
|
|
|
7/24/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.95
|
7,350
|
|
|
7/23/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.00
|
2,840
|
|
|
7/22/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.06
|
10
|
|
|
7/21/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.12
|
3,420
|
|
|
7/18/2008
|
-0.50 / -2.73%
|
17.80
|
18.20
|
17.80
|
17.80
|
17.80
|
2.18
|
36,160
|
|
|
7/17/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.30
|
2.25
|
25,720
|
|
|
7/16/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
2.18
|
79,630
|
|
|
7/15/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.12
|
31,740
|
|
|
7/14/2008
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.06
|
36,570
|
|
|
7/11/2008
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.70
|
16.40
|
16.40
|
2.01
|
55,420
|
|
|
7/10/2008
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
16.00
|
16.00
|
1.96
|
40,130
|
|
|
7/9/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
1.96
|
20,910
|
|
|
7/8/2008
|
-0.20 / -1.23%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
1.96
|
27,660
|
|
|
7/7/2008
|
-0.40 / -2.41%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
1.99
|
42,160
|
|
|
7/4/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.04
|
10,720
|
|
|
7/3/2008
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
1.99
|
23,100
|
|
|
7/2/2008
|
+0.40 / +2.60%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
1.94
|
39,940
|
|
|
7/1/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.89
|
18,500
|
|
|
6/30/2008
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
1.84
|
11,980
|
|
|