Closing price on 9/8/2008
|
|
Open |
18.80 |
High |
18.90 |
Low |
17.30 |
Volume |
93,490 |
Split-adjusted Price |
2.54 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/14/2008
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
2.15
|
39,090
|
|
8/13/2008
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
2.10
|
17,170
|
|
8/12/2008
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.08
|
24,870
|
|
8/11/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.03
|
12,880
|
|
8/8/2008
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.30
|
1.97
|
31,290
|
|
8/7/2008
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
1.97
|
33,470
|
|
8/6/2008
|
-0.20 / -1.37%
|
14.20
|
14.90
|
14.20
|
14.40
|
14.40
|
1.99
|
18,950
|
|
8/5/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.01
|
3,020
|
|
8/4/2008
|
-0.40 / -2.60%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
2.07
|
13,960
|
|
8/1/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.13
|
8,800
|
|
7/31/2008
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
2.18
|
14,220
|
|
7/30/2008
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
2.18
|
22,880
|
|
7/29/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.24
|
17,840
|
|
7/28/2008
|
+0.30 / +1.94%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.80
|
2.18
|
23,290
|
|
7/25/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.14
|
30,750
|
|
|