|
|
Closing price on 3/12/2009
|
|
| Open |
48.20 |
| High |
49.40 |
| Low |
47.90 |
| Volume |
132,800 |
| Split-adjusted Price |
4.82 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2009
|
-1.40 / -2.83%
|
48.20
|
49.40
|
47.90
|
48.10
|
48.10
|
4.82
|
132,800
|
|
|
3/11/2009
|
+0.60 / +1.23%
|
50.50
|
50.50
|
49.00
|
49.50
|
49.50
|
4.96
|
101,420
|
|
|
3/10/2009
|
+0.80 / +1.66%
|
48.10
|
49.00
|
47.50
|
48.90
|
48.90
|
4.90
|
46,820
|
|
|
3/9/2009
|
+0.10 / +0.21%
|
48.40
|
48.40
|
48.00
|
48.10
|
48.10
|
4.82
|
108,530
|
|
|
3/6/2009
|
+0.20 / +0.42%
|
47.50
|
48.00
|
47.30
|
48.00
|
48.00
|
4.81
|
61,310
|
|
|
3/5/2009
|
+0.50 / +1.06%
|
48.50
|
48.50
|
47.50
|
47.80
|
47.80
|
4.79
|
119,770
|
|
|
3/4/2009
|
+0.30 / +0.64%
|
46.80
|
47.40
|
46.80
|
47.30
|
47.30
|
4.74
|
83,690
|
|
|
3/3/2009
|
-1.50 / -3.09%
|
47.20
|
47.80
|
46.40
|
47.00
|
47.00
|
4.71
|
48,790
|
|
|
3/2/2009
|
+0.30 / +0.62%
|
47.00
|
48.80
|
47.00
|
48.50
|
48.50
|
4.86
|
82,470
|
|
|
2/27/2009
|
+1.20 / +2.55%
|
45.70
|
48.50
|
45.70
|
48.20
|
48.20
|
4.83
|
55,850
|
|
|
2/26/2009
|
+1.90 / +4.21%
|
45.10
|
47.30
|
44.10
|
47.00
|
47.00
|
4.71
|
139,980
|
|
|
2/25/2009
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.00
|
45.10
|
45.10
|
4.52
|
50,800
|
|
|
2/24/2009
|
-2.00 / -4.44%
|
43.40
|
43.50
|
42.90
|
43.00
|
43.00
|
4.31
|
90,740
|
|
|
2/23/2009
|
-2.00 / -4.26%
|
45.30
|
47.50
|
45.00
|
45.00
|
45.00
|
4.51
|
112,140
|
|
|
2/20/2009
|
-0.30 / -0.63%
|
46.70
|
47.50
|
46.60
|
47.00
|
47.00
|
4.71
|
57,960
|
|
|
2/19/2009
|
+1.10 / +2.38%
|
48.00
|
48.10
|
46.20
|
47.30
|
47.30
|
4.74
|
104,360
|
|
|
2/18/2009
|
-1.50 / -3.14%
|
46.70
|
47.40
|
46.10
|
46.20
|
46.20
|
4.63
|
114,680
|
|
|
2/17/2009
|
-0.90 / -1.85%
|
47.90
|
48.00
|
47.10
|
47.70
|
47.70
|
4.78
|
113,240
|
|
|
2/16/2009
|
-0.90 / -1.82%
|
49.50
|
49.50
|
48.50
|
48.60
|
48.60
|
4.87
|
46,140
|
|
|
2/13/2009
|
-0.10 / -0.20%
|
48.80
|
49.60
|
48.80
|
49.50
|
49.50
|
4.96
|
42,080
|
|
|
2/12/2009
|
0.00 / 0.00%
|
49.60
|
51.00
|
48.20
|
49.60
|
49.60
|
4.97
|
104,940
|
|
|
2/11/2009
|
-0.90 / -1.78%
|
49.20
|
50.00
|
49.10
|
49.60
|
49.60
|
4.97
|
119,520
|
|
|
2/10/2009
|
-1.50 / -2.88%
|
50.00
|
51.00
|
49.70
|
50.50
|
50.50
|
5.06
|
61,850
|
|
|
2/9/2009
|
+2.30 / +4.63%
|
51.00
|
52.00
|
50.00
|
52.00
|
52.00
|
5.21
|
158,110
|
|
|
2/6/2009
|
+2.30 / +4.85%
|
47.40
|
49.70
|
47.40
|
49.70
|
49.70
|
4.98
|
101,460
|
|
|
2/5/2009
|
-2.40 / -4.82%
|
48.60
|
49.00
|
47.40
|
47.40
|
47.40
|
4.75
|
217,310
|
|
|
2/4/2009
|
-0.70 / -1.39%
|
50.00
|
51.50
|
49.50
|
49.80
|
49.80
|
4.99
|
188,260
|
|
|
2/3/2009
|
-2.00 / -3.81%
|
50.50
|
52.00
|
49.90
|
50.50
|
50.50
|
5.06
|
247,140
|
|
|
2/2/2009
|
-2.50 / -4.55%
|
53.50
|
53.50
|
52.50
|
52.50
|
52.50
|
5.26
|
262,630
|
|
|
1/23/2009
|
-0.50 / -0.90%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.00
|
5.52
|
33,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|