|
Closing price on 12/17/2008
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
47.70 |
| Volume |
349,210 |
| Split-adjusted Price |
13.25 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+2.00 / +4.08%
|
50.00
|
51.00
|
47.70
|
51.00
|
51.00
|
13.25
|
349,210
|
|
|
12/16/2008
|
+1.10 / +2.30%
|
50.00
|
50.00
|
48.20
|
49.00
|
49.00
|
12.73
|
826,900
|
|
|
12/15/2008
|
+2.20 / +4.81%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
12.44
|
13,650
|
|
|
12/12/2008
|
+2.10 / +4.82%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
11.87
|
5,970
|
|
|
12/11/2008
|
+2.00 / +4.81%
|
41.90
|
43.60
|
41.60
|
43.60
|
43.60
|
11.32
|
203,820
|
|
|
12/10/2008
|
-1.90 / -4.37%
|
42.50
|
42.50
|
41.60
|
41.60
|
41.60
|
10.80
|
137,640
|
|
|
12/9/2008
|
-0.30 / -0.68%
|
42.00
|
44.60
|
42.00
|
43.50
|
43.50
|
11.30
|
273,610
|
|
|
12/8/2008
|
-2.30 / -4.99%
|
43.90
|
44.00
|
43.80
|
43.80
|
43.80
|
11.38
|
308,050
|
|
|
12/5/2008
|
-2.40 / -4.95%
|
46.70
|
47.00
|
46.10
|
46.10
|
46.10
|
11.97
|
555,010
|
|
|
12/4/2008
|
-0.50 / -1.02%
|
49.00
|
51.00
|
47.50
|
48.50
|
48.50
|
12.60
|
426,510
|
|
|
12/3/2008
|
-2.50 / -4.85%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
12.73
|
469,420
|
|
|
12/2/2008
|
-2.50 / -4.63%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
13.38
|
251,790
|
|
|
12/1/2008
|
-2.50 / -4.42%
|
55.00
|
55.50
|
54.00
|
54.00
|
54.00
|
14.03
|
615,000
|
|
|
11/28/2008
|
+2.50 / +4.63%
|
55.00
|
56.50
|
54.00
|
56.50
|
56.50
|
14.67
|
655,020
|
|
|
11/27/2008
|
-2.50 / -4.42%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
14.03
|
433,410
|
|
|
11/26/2008
|
-2.50 / -4.24%
|
59.00
|
59.50
|
56.50
|
56.50
|
56.50
|
14.67
|
301,990
|
|
|
11/25/2008
|
-3.00 / -4.84%
|
63.50
|
63.50
|
59.00
|
59.00
|
59.00
|
15.32
|
131,060
|
|
|
11/24/2008
|
-1.50 / -2.36%
|
64.00
|
66.00
|
62.00
|
62.00
|
62.00
|
16.10
|
68,180
|
|
|
11/21/2008
|
-3.00 / -4.51%
|
63.50
|
65.00
|
63.50
|
63.50
|
63.50
|
16.49
|
192,410
|
|
|
11/20/2008
|
-3.50 / -5.00%
|
66.50
|
68.50
|
66.50
|
66.50
|
66.50
|
17.27
|
165,410
|
|
|
11/19/2008
|
-3.00 / -4.11%
|
74.00
|
74.00
|
70.00
|
70.00
|
70.00
|
18.18
|
102,250
|
|
|
11/18/2008
|
0.00 / 0.00%
|
71.00
|
73.00
|
70.50
|
73.00
|
73.00
|
18.96
|
86,530
|
|
|
11/17/2008
|
-1.50 / -2.01%
|
74.50
|
74.50
|
72.00
|
73.00
|
73.00
|
18.96
|
109,460
|
|
|
11/14/2008
|
+3.50 / +4.93%
|
74.50
|
74.50
|
73.50
|
74.50
|
74.50
|
19.35
|
337,470
|
|
|
11/13/2008
|
+2.00 / +2.90%
|
70.00
|
72.00
|
68.50
|
71.00
|
71.00
|
18.44
|
171,440
|
|
|
11/12/2008
|
-1.50 / -2.13%
|
67.00
|
69.50
|
67.00
|
69.00
|
69.00
|
17.92
|
105,820
|
|
|
11/11/2008
|
-3.00 / -4.08%
|
73.50
|
73.50
|
70.00
|
70.50
|
70.50
|
18.31
|
284,920
|
|
|
11/10/2008
|
+3.50 / +5.00%
|
73.50
|
73.50
|
72.50
|
73.50
|
73.50
|
19.09
|
266,500
|
|
|
11/7/2008
|
+3.00 / +4.48%
|
67.00
|
70.00
|
67.00
|
70.00
|
70.00
|
18.18
|
720,610
|
|
|
11/6/2008
|
+3.00 / +4.69%
|
67.00
|
67.00
|
65.00
|
67.00
|
67.00
|
17.40
|
363,390
|
|
|