Closing price on 9/29/2008
|
|
Open |
16.30 |
High |
16.30 |
Low |
15.50 |
Volume |
19,310 |
Split-adjusted Price |
2.17 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2008
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.50
|
15.70
|
15.70
|
2.17
|
19,310
|
|
9/26/2008
|
+0.70 / +4.49%
|
16.30
|
16.30
|
15.70
|
16.30
|
16.30
|
2.25
|
39,900
|
|
9/25/2008
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.60
|
2.15
|
24,300
|
|
9/24/2008
|
-0.20 / -1.29%
|
15.90
|
15.90
|
15.00
|
15.30
|
15.30
|
2.11
|
15,760
|
|
9/23/2008
|
-0.80 / -4.91%
|
15.50
|
16.30
|
15.50
|
15.50
|
15.50
|
2.14
|
87,370
|
|
9/22/2008
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.25
|
7,300
|
|
9/19/2008
|
+0.70 / +4.70%
|
14.40
|
15.60
|
14.40
|
15.60
|
15.60
|
2.15
|
139,570
|
|
9/18/2008
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.06
|
12,220
|
|
9/17/2008
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.15
|
29,650
|
|
9/16/2008
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.26
|
35,350
|
|
9/15/2008
|
-0.90 / -4.97%
|
17.20
|
18.90
|
17.20
|
17.20
|
17.20
|
2.37
|
84,070
|
|
9/12/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.50
|
2,560
|
|
9/11/2008
|
-1.00 / -5.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
2.62
|
58,400
|
|
9/10/2008
|
+0.70 / +3.63%
|
20.20
|
20.20
|
19.00
|
20.00
|
20.00
|
2.76
|
93,000
|
|
9/9/2008
|
+0.90 / +4.89%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
2.66
|
118,650
|
|
9/8/2008
|
+0.40 / +2.22%
|
18.80
|
18.90
|
17.30
|
18.40
|
18.40
|
2.54
|
93,490
|
|
9/5/2008
|
+0.30 / +1.69%
|
18.00
|
18.10
|
17.00
|
18.00
|
18.00
|
2.48
|
59,310
|
|
9/4/2008
|
+0.40 / +2.31%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
2.44
|
33,610
|
|
9/3/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.39
|
27,870
|
|
8/29/2008
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.28
|
22,590
|
|
8/28/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.39
|
27,700
|
|
8/27/2008
|
+0.80 / +4.60%
|
18.10
|
18.20
|
17.40
|
18.20
|
18.20
|
2.51
|
123,060
|
|
8/26/2008
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.40
|
13,780
|
|
8/25/2008
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.29
|
49,300
|
|
8/22/2008
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.90
|
15.90
|
15.90
|
2.19
|
33,500
|
|
8/21/2008
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
2.19
|
24,340
|
|
8/20/2008
|
-0.60 / -3.80%
|
15.20
|
15.80
|
15.20
|
15.20
|
15.20
|
2.10
|
30,750
|
|
8/19/2008
|
-0.80 / -4.82%
|
16.00
|
16.60
|
15.80
|
15.80
|
15.80
|
2.18
|
29,750
|
|
8/18/2008
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
2.29
|
32,160
|
|
8/15/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.21
|
8,450
|
|
|