|
Closing price on 12/3/2008
|
|
Open |
50.00 |
High |
50.00 |
Low |
49.00 |
Volume |
469,420 |
Split-adjusted Price |
12.73 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/5/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
16.62
|
42,260
|
|
11/4/2008
|
+2.50 / +4.27%
|
58.50
|
61.00
|
57.00
|
61.00
|
61.00
|
15.84
|
107,670
|
|
11/3/2008
|
0.00 / 0.00%
|
58.00
|
60.00
|
56.00
|
58.50
|
58.50
|
15.19
|
122,800
|
|
10/31/2008
|
+1.50 / +2.63%
|
58.00
|
58.50
|
57.50
|
58.50
|
58.50
|
15.19
|
88,390
|
|
10/30/2008
|
+1.00 / +1.79%
|
56.00
|
57.50
|
54.50
|
57.00
|
57.00
|
14.80
|
137,980
|
|
10/29/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
53.50
|
56.00
|
56.00
|
14.55
|
217,500
|
|
10/28/2008
|
+0.50 / +0.94%
|
50.50
|
54.00
|
50.50
|
53.50
|
53.50
|
13.90
|
117,100
|
|
10/27/2008
|
-2.50 / -4.50%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.00
|
13.77
|
186,260
|
|
10/24/2008
|
-2.50 / -4.31%
|
55.50
|
57.00
|
55.50
|
55.50
|
55.50
|
14.42
|
239,860
|
|
10/23/2008
|
-3.00 / -4.92%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.00
|
15.06
|
108,920
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,017,200
|
7.90
|
-9.20%
|
|
|
AGG
|
934,000
|
16.30
|
3.49%
|
|
|
API
|
794,100
|
7.20
|
-1.37%
|
|
|
ASM
|
1,558,400
|
7.54
|
1.21%
|
|
|
BCR
|
6,343,100
|
2.10
|
0.00%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
2,300
|
13.70
|
0.74%
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
CCI
|
1,100
|
22.60
|
-0.88%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|