Closing price on 12/7/2006
|
|
Open |
420.00 |
High |
441.00 |
Low |
420.00 |
Volume |
4,510 |
Split-adjusted Price |
14.62 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2006
|
+21.00 / +5.00%
|
420.00
|
441.00
|
420.00
|
441.00
|
441.00
|
14.62
|
4,510
|
|
12/6/2006
|
+20.00 / +5.00%
|
420.00
|
420.00
|
420.00
|
420.00
|
420.00
|
13.92
|
4,710
|
|
12/5/2006
|
+19.00 / +4.99%
|
400.00
|
400.00
|
400.00
|
400.00
|
400.00
|
13.26
|
9,870
|
|
12/4/2006
|
+18.00 / +4.96%
|
381.00
|
381.00
|
381.00
|
381.00
|
381.00
|
12.63
|
7,590
|
|
12/1/2006
|
+17.00 / +4.91%
|
363.00
|
363.00
|
363.00
|
363.00
|
363.00
|
12.03
|
12,400
|
|
11/30/2006
|
+16.00 / +4.85%
|
340.00
|
346.00
|
340.00
|
346.00
|
346.00
|
11.47
|
50,190
|
|
11/29/2006
|
-10.00 / -2.94%
|
335.00
|
335.00
|
330.00
|
330.00
|
330.00
|
10.94
|
92,950
|
|
11/28/2006
|
0.00 / 0.00%
|
340.00
|
350.00
|
340.00
|
340.00
|
340.00
|
11.27
|
40,880
|
|
11/27/2006
|
+10.00 / +3.03%
|
340.00
|
346.00
|
340.00
|
340.00
|
340.00
|
11.27
|
75,890
|
|
11/24/2006
|
+15.00 / +4.76%
|
328.00
|
330.00
|
328.00
|
330.00
|
330.00
|
10.94
|
59,920
|
|
11/23/2006
|
+15.00 / +5.00%
|
315.00
|
315.00
|
315.00
|
315.00
|
315.00
|
10.44
|
68,570
|
|
11/22/2006
|
+12.00 / +4.17%
|
295.00
|
300.00
|
295.00
|
300.00
|
300.00
|
9.94
|
162,980
|
|
11/21/2006
|
+13.00 / +4.73%
|
288.00
|
288.00
|
288.00
|
288.00
|
288.00
|
9.55
|
88,810
|
|
11/20/2006
|
+13.00 / +4.96%
|
275.00
|
275.00
|
275.00
|
275.00
|
275.00
|
9.11
|
82,970
|
|
11/17/2006
|
+12.00 / +4.80%
|
253.00
|
262.00
|
253.00
|
262.00
|
262.00
|
8.68
|
42,760
|
|
11/16/2006
|
0.00 / 0.00%
|
250.00
|
250.00
|
250.00
|
250.00
|
250.00
|
8.29
|
23,050
|
|
11/15/2006
|
-1.00 / -0.40%
|
251.00
|
254.00
|
250.00
|
250.00
|
250.00
|
8.29
|
25,830
|
|
11/14/2006
|
+1.00 / +0.40%
|
250.00
|
251.00
|
250.00
|
251.00
|
251.00
|
8.32
|
33,180
|
|
11/13/2006
|
+1.00 / +0.40%
|
250.00
|
251.00
|
250.00
|
250.00
|
250.00
|
8.29
|
24,610
|
|
11/10/2006
|
0.00 / 0.00%
|
249.00
|
250.00
|
249.00
|
249.00
|
249.00
|
8.25
|
26,450
|
|
11/9/2006
|
+1.00 / +0.40%
|
248.00
|
249.00
|
248.00
|
249.00
|
249.00
|
8.25
|
25,320
|
|
11/8/2006
|
0.00 / 0.00%
|
248.00
|
249.00
|
248.00
|
248.00
|
248.00
|
8.22
|
18,380
|
|
11/7/2006
|
0.00 / 0.00%
|
248.00
|
249.00
|
248.00
|
248.00
|
248.00
|
8.22
|
17,020
|
|
11/6/2006
|
+4.00 / +1.64%
|
246.00
|
248.00
|
246.00
|
248.00
|
248.00
|
8.22
|
19,220
|
|
11/3/2006
|
-2.00 / -0.81%
|
246.00
|
246.00
|
244.00
|
244.00
|
244.00
|
8.09
|
21,430
|
|
11/2/2006
|
-4.00 / -1.60%
|
250.00
|
250.00
|
246.00
|
246.00
|
246.00
|
8.15
|
20,020
|
|
11/1/2006
|
0.00 / 0.00%
|
250.00
|
252.00
|
250.00
|
250.00
|
250.00
|
8.29
|
16,960
|
|
10/31/2006
|
+1.00 / +0.40%
|
249.00
|
250.00
|
241.00
|
250.00
|
250.00
|
8.29
|
23,570
|
|
10/30/2006
|
-7.00 / -2.73%
|
255.00
|
255.00
|
249.00
|
249.00
|
249.00
|
8.25
|
25,350
|
|
10/27/2006
|
0.00 / 0.00%
|
256.00
|
256.00
|
250.00
|
256.00
|
256.00
|
8.49
|
113,250
|
|
|