Closing price on 2/28/2007
|
|
Open |
380.00 |
High |
380.00 |
Low |
380.00 |
Volume |
123,260 |
Split-adjusted Price |
50.48 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2007
|
-20.00 / -5.00%
|
380.00
|
380.00
|
380.00
|
380.00
|
380.00
|
50.48
|
123,260
|
|
2/27/2007
|
0.00 / 0.00%
|
400.00
|
419.00
|
400.00
|
400.00
|
400.00
|
53.14
|
228,910
|
|
2/26/2007
|
+19.00 / +4.99%
|
400.00
|
400.00
|
400.00
|
400.00
|
400.00
|
53.14
|
70,120
|
|
2/15/2007
|
+18.00 / +4.96%
|
381.00
|
381.00
|
381.00
|
381.00
|
381.00
|
50.62
|
174,070
|
|
2/14/2007
|
+17.00 / +4.91%
|
363.00
|
363.00
|
363.00
|
363.00
|
363.00
|
48.23
|
99,900
|
|
2/13/2007
|
-16.00 / -4.42%
|
346.00
|
346.00
|
344.00
|
346.00
|
346.00
|
45.97
|
406,970
|
|
2/12/2007
|
-19.00 / -4.99%
|
362.00
|
362.00
|
362.00
|
362.00
|
362.00
|
48.09
|
41,240
|
|
2/9/2007
|
-20.00 / -4.99%
|
381.00
|
381.00
|
381.00
|
381.00
|
381.00
|
50.62
|
20,060
|
|
2/8/2007
|
-21.00 / -4.98%
|
401.00
|
401.00
|
401.00
|
401.00
|
401.00
|
53.27
|
147,030
|
|
2/7/2007
|
+20.00 / +4.98%
|
422.00
|
422.00
|
422.00
|
422.00
|
422.00
|
56.06
|
16,070
|
|
2/6/2007
|
+19.00 / +4.96%
|
402.00
|
402.00
|
402.00
|
402.00
|
402.00
|
53.41
|
9,250
|
|
2/5/2007
|
+18.00 / +4.93%
|
383.00
|
383.00
|
383.00
|
383.00
|
383.00
|
50.88
|
22,990
|
|
2/2/2007
|
+17.00 / +4.89%
|
365.00
|
365.00
|
365.00
|
365.00
|
365.00
|
48.49
|
69,390
|
|
2/1/2007
|
+16.00 / +4.82%
|
348.00
|
348.00
|
348.00
|
348.00
|
348.00
|
46.23
|
348,350
|
|
1/31/2007
|
+15.00 / +4.73%
|
332.00
|
332.00
|
332.00
|
332.00
|
332.00
|
44.11
|
285,190
|
|
1/30/2007
|
+15.00 / +4.97%
|
317.00
|
317.00
|
317.00
|
317.00
|
317.00
|
42.11
|
38,260
|
|
1/29/2007
|
+14.00 / +4.86%
|
302.00
|
302.00
|
302.00
|
302.00
|
302.00
|
40.12
|
111,410
|
|
1/26/2007
|
+13.00 / +4.73%
|
288.00
|
288.00
|
288.00
|
288.00
|
288.00
|
38.26
|
76,010
|
|
1/25/2007
|
+13.00 / +4.96%
|
275.00
|
275.00
|
275.00
|
275.00
|
275.00
|
36.54
|
53,440
|
|
1/24/2007
|
+12.00 / +4.80%
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
34.81
|
16,200
|
|
1/23/2007
|
+11.00 / +4.60%
|
250.00
|
250.00
|
250.00
|
250.00
|
250.00
|
33.21
|
31,230
|
|
1/22/2007
|
+11.00 / +4.82%
|
239.00
|
239.00
|
239.00
|
239.00
|
239.00
|
31.75
|
216,610
|
|
1/19/2007
|
+10.00 / +4.59%
|
228.00
|
228.00
|
228.00
|
228.00
|
228.00
|
30.29
|
8,140
|
|
1/18/2007
|
+10.00 / +4.81%
|
218.00
|
218.00
|
218.00
|
218.00
|
218.00
|
28.96
|
12,580
|
|
1/17/2007
|
+9.00 / +4.52%
|
208.00
|
208.00
|
208.00
|
208.00
|
208.00
|
27.63
|
22,900
|
|
1/16/2007
|
+9.00 / +4.74%
|
199.00
|
199.00
|
199.00
|
199.00
|
199.00
|
26.44
|
5,940
|
|
1/15/2007
|
-538.00 / -73.90%
|
190.00
|
190.00
|
190.00
|
190.00
|
190.00
|
25.24
|
46,320
|
|
1/12/2007
|
0.00 / 0.00%
|
728.00
|
730.00
|
728.00
|
728.00
|
728.00
|
24.13
|
100,940
|
|
1/11/2007
|
+34.00 / +4.90%
|
728.00
|
728.00
|
728.00
|
728.00
|
728.00
|
24.13
|
22,230
|
|
1/10/2007
|
+33.00 / +4.99%
|
694.00
|
694.00
|
694.00
|
694.00
|
694.00
|
23.00
|
12,620
|
|
|