|
Closing price on 10/14/2008
|
|
| Open |
70.50 |
| High |
70.50 |
| Low |
70.50 |
| Volume |
62,280 |
| Split-adjusted Price |
18.31 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2008
|
+3.00 / +4.44%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
18.31
|
62,280
|
|
|
10/13/2008
|
-3.50 / -4.93%
|
67.50
|
71.00
|
67.50
|
67.50
|
67.50
|
17.53
|
163,910
|
|
|
10/10/2008
|
-3.50 / -4.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
18.44
|
16,700
|
|
|
10/9/2008
|
-3.50 / -4.49%
|
74.50
|
78.00
|
74.50
|
74.50
|
74.50
|
19.35
|
241,500
|
|
|
10/8/2008
|
-4.00 / -4.88%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
20.26
|
74,290
|
|
|
10/7/2008
|
-4.00 / -4.65%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
21.30
|
14,830
|
|
|
10/6/2008
|
-4.50 / -4.97%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.00
|
22.34
|
147,770
|
|
|
10/3/2008
|
-4.50 / -4.74%
|
91.00
|
94.00
|
90.50
|
90.50
|
90.50
|
23.51
|
157,070
|
|
|
10/2/2008
|
+1.50 / +1.60%
|
96.00
|
96.50
|
91.00
|
95.00
|
95.00
|
24.67
|
185,010
|
|
|
10/1/2008
|
-4.50 / -4.59%
|
98.00
|
98.00
|
93.50
|
93.50
|
93.50
|
24.29
|
600,410
|
|
|
9/30/2008
|
-5.00 / -4.85%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
25.45
|
1,520
|
|
|
9/29/2008
|
-5.00 / -4.63%
|
104.00
|
110.00
|
103.00
|
103.00
|
103.00
|
26.75
|
188,180
|
|
|
9/26/2008
|
-4.00 / -3.57%
|
117.00
|
117.00
|
108.00
|
108.00
|
108.00
|
28.05
|
331,230
|
|
|
9/25/2008
|
+5.00 / +4.67%
|
111.00
|
112.00
|
108.00
|
112.00
|
112.00
|
29.09
|
267,270
|
|
|
9/24/2008
|
+1.00 / +0.94%
|
107.00
|
107.00
|
104.00
|
107.00
|
107.00
|
27.79
|
150,630
|
|
|
9/23/2008
|
0.00 / 0.00%
|
102.00
|
111.00
|
101.00
|
106.00
|
106.00
|
27.53
|
289,960
|
|
|
9/22/2008
|
+5.00 / +4.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
27.53
|
5,990
|
|
|
9/19/2008
|
+4.00 / +4.12%
|
97.00
|
101.00
|
97.00
|
101.00
|
101.00
|
26.23
|
294,680
|
|
|
9/18/2008
|
-5.00 / -4.90%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
25.19
|
157,820
|
|
|
9/17/2008
|
-5.00 / -4.67%
|
102.00
|
105.00
|
102.00
|
102.00
|
102.00
|
26.49
|
338,520
|
|
|
9/16/2008
|
-5.00 / -4.46%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
27.79
|
78,110
|
|
|
9/15/2008
|
+2.00 / +1.82%
|
115.00
|
115.00
|
107.00
|
112.00
|
112.00
|
29.09
|
152,160
|
|
|
9/12/2008
|
-5.00 / -4.35%
|
110.00
|
113.00
|
110.00
|
110.00
|
110.00
|
28.57
|
159,120
|
|
|
9/11/2008
|
+1.00 / +0.88%
|
111.00
|
115.00
|
109.00
|
115.00
|
115.00
|
29.87
|
438,910
|
|
|
9/10/2008
|
-5.00 / -4.20%
|
119.00
|
120.00
|
114.00
|
114.00
|
114.00
|
29.61
|
282,210
|
|
|
9/9/2008
|
-6.00 / -4.80%
|
121.00
|
131.00
|
119.00
|
119.00
|
119.00
|
30.91
|
244,690
|
|
|
9/8/2008
|
-6.00 / -4.58%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
32.47
|
164,490
|
|
|
9/5/2008
|
-6.00 / -4.38%
|
142.00
|
142.00
|
131.00
|
131.00
|
131.00
|
34.03
|
386,900
|
|
|
9/4/2008
|
+6.00 / +4.58%
|
137.00
|
137.00
|
135.00
|
137.00
|
137.00
|
35.58
|
392,390
|
|
|
9/3/2008
|
+3.00 / +2.34%
|
131.00
|
131.00
|
131.00
|
131.00
|
131.00
|
34.03
|
39,390
|
|
|