Closing price on 4/4/2007
|
|
Open |
360.00 |
High |
365.00 |
Low |
360.00 |
Volume |
34,670 |
Split-adjusted Price |
48.49 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2007
|
+5.00 / +1.39%
|
360.00
|
365.00
|
360.00
|
365.00
|
365.00
|
48.49
|
34,670
|
|
4/3/2007
|
+5.00 / +1.41%
|
355.00
|
360.00
|
355.00
|
360.00
|
360.00
|
47.83
|
63,950
|
|
4/2/2007
|
-15.00 / -4.05%
|
355.00
|
360.00
|
355.00
|
355.00
|
355.00
|
47.16
|
103,460
|
|
3/30/2007
|
-14.00 / -3.65%
|
380.00
|
380.00
|
370.00
|
370.00
|
370.00
|
49.16
|
111,280
|
|
3/29/2007
|
+14.00 / +3.78%
|
383.00
|
385.00
|
383.00
|
384.00
|
384.00
|
51.02
|
128,450
|
|
3/28/2007
|
-16.00 / -4.15%
|
370.00
|
370.00
|
367.00
|
370.00
|
370.00
|
49.16
|
162,640
|
|
3/27/2007
|
-20.00 / -4.93%
|
386.00
|
386.00
|
386.00
|
386.00
|
386.00
|
51.28
|
158,750
|
|
3/26/2007
|
+19.00 / +4.91%
|
406.00
|
406.00
|
406.00
|
406.00
|
406.00
|
53.94
|
196,040
|
|
3/23/2007
|
+18.00 / +4.88%
|
387.00
|
387.00
|
387.00
|
387.00
|
387.00
|
51.41
|
226,710
|
|
3/22/2007
|
+14.00 / +3.94%
|
363.00
|
369.00
|
363.00
|
369.00
|
369.00
|
49.02
|
139,440
|
|
3/21/2007
|
+5.00 / +1.43%
|
355.00
|
367.00
|
355.00
|
355.00
|
355.00
|
47.16
|
150,480
|
|
3/20/2007
|
-15.00 / -4.11%
|
365.00
|
365.00
|
349.00
|
350.00
|
350.00
|
46.50
|
113,460
|
|
3/19/2007
|
+5.00 / +1.39%
|
365.00
|
378.00
|
365.00
|
365.00
|
365.00
|
48.49
|
140,200
|
|
3/16/2007
|
+17.00 / +4.96%
|
360.00
|
360.00
|
360.00
|
360.00
|
360.00
|
47.83
|
91,970
|
|
3/15/2007
|
-18.00 / -4.99%
|
343.00
|
343.00
|
343.00
|
343.00
|
343.00
|
45.57
|
78,250
|
|
3/14/2007
|
-19.00 / -5.00%
|
361.00
|
361.00
|
361.00
|
361.00
|
361.00
|
47.96
|
72,090
|
|
3/13/2007
|
-10.00 / -2.56%
|
390.00
|
390.00
|
380.00
|
380.00
|
380.00
|
50.48
|
103,800
|
|
3/12/2007
|
+18.00 / +4.84%
|
390.00
|
390.00
|
390.00
|
390.00
|
390.00
|
51.81
|
62,950
|
|
3/9/2007
|
+17.00 / +4.79%
|
365.00
|
372.00
|
365.00
|
372.00
|
372.00
|
49.42
|
94,850
|
|
3/8/2007
|
0.00 / 0.00%
|
355.00
|
355.00
|
350.00
|
355.00
|
355.00
|
47.16
|
195,800
|
|
3/7/2007
|
-5.00 / -1.39%
|
358.00
|
358.00
|
355.00
|
355.00
|
355.00
|
47.16
|
113,320
|
|
3/6/2007
|
-15.00 / -4.00%
|
362.00
|
362.00
|
359.00
|
360.00
|
360.00
|
47.83
|
139,880
|
|
3/5/2007
|
-5.00 / -1.32%
|
380.00
|
380.00
|
375.00
|
375.00
|
375.00
|
49.82
|
104,390
|
|
3/2/2007
|
0.00 / 0.00%
|
380.00
|
380.00
|
380.00
|
380.00
|
380.00
|
50.48
|
122,270
|
|
3/1/2007
|
0.00 / 0.00%
|
380.00
|
390.00
|
380.00
|
380.00
|
380.00
|
50.48
|
211,040
|
|
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
|
|
|