Closing price on 5/16/2007
|
|
Open |
365.00 |
High |
370.00 |
Low |
365.00 |
Volume |
353,990 |
Split-adjusted Price |
49.16 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2007
|
+7.00 / +1.93%
|
365.00
|
370.00
|
365.00
|
370.00
|
370.00
|
49.16
|
353,990
|
|
5/15/2007
|
+17.00 / +4.91%
|
363.00
|
363.00
|
363.00
|
363.00
|
363.00
|
48.23
|
45,470
|
|
5/14/2007
|
+16.00 / +4.85%
|
346.00
|
346.00
|
346.00
|
346.00
|
346.00
|
45.97
|
17,180
|
|
5/11/2007
|
+15.00 / +4.76%
|
325.00
|
330.00
|
325.00
|
330.00
|
330.00
|
43.84
|
124,470
|
|
5/10/2007
|
-2.00 / -0.63%
|
315.00
|
317.00
|
302.00
|
315.00
|
315.00
|
41.85
|
254,080
|
|
5/9/2007
|
+15.00 / +4.97%
|
317.00
|
317.00
|
317.00
|
317.00
|
317.00
|
42.11
|
41,960
|
|
5/8/2007
|
+14.00 / +4.86%
|
302.00
|
302.00
|
302.00
|
302.00
|
302.00
|
40.12
|
16,200
|
|
5/7/2007
|
+13.00 / +4.73%
|
288.00
|
288.00
|
288.00
|
288.00
|
288.00
|
38.26
|
38,620
|
|
5/4/2007
|
+7.00 / +2.61%
|
268.00
|
275.00
|
264.00
|
275.00
|
275.00
|
36.54
|
36,110
|
|
5/3/2007
|
+8.00 / +3.08%
|
266.00
|
268.00
|
266.00
|
268.00
|
268.00
|
35.61
|
56,480
|
|
5/2/2007
|
-12.00 / -4.41%
|
260.00
|
270.00
|
259.00
|
260.00
|
260.00
|
34.54
|
85,220
|
|
4/25/2007
|
+1.00 / +0.37%
|
271.00
|
273.00
|
259.00
|
272.00
|
272.00
|
36.14
|
145,790
|
|
4/24/2007
|
-14.00 / -4.91%
|
271.00
|
271.00
|
271.00
|
271.00
|
271.00
|
36.00
|
45,440
|
|
4/23/2007
|
-15.00 / -5.00%
|
285.00
|
295.00
|
285.00
|
285.00
|
285.00
|
37.86
|
33,110
|
|
4/20/2007
|
-11.00 / -3.54%
|
300.00
|
311.00
|
300.00
|
300.00
|
300.00
|
39.86
|
114,960
|
|
4/19/2007
|
-16.00 / -4.89%
|
311.00
|
325.00
|
311.00
|
311.00
|
311.00
|
41.32
|
127,800
|
|
4/18/2007
|
+15.00 / +4.81%
|
312.00
|
327.00
|
312.00
|
327.00
|
327.00
|
43.44
|
150,620
|
|
4/17/2007
|
-16.00 / -4.88%
|
312.00
|
312.00
|
312.00
|
312.00
|
312.00
|
41.45
|
49,730
|
|
4/16/2007
|
-17.00 / -4.93%
|
328.00
|
330.00
|
328.00
|
328.00
|
328.00
|
43.58
|
63,450
|
|
4/13/2007
|
-5.00 / -1.43%
|
345.00
|
347.00
|
345.00
|
345.00
|
345.00
|
45.83
|
39,870
|
|
4/12/2007
|
-2.00 / -0.57%
|
350.00
|
352.00
|
350.00
|
350.00
|
350.00
|
46.50
|
64,970
|
|
4/11/2007
|
-2.00 / -0.56%
|
352.00
|
352.00
|
352.00
|
352.00
|
352.00
|
46.76
|
33,560
|
|
4/10/2007
|
-2.00 / -0.56%
|
354.00
|
354.00
|
352.00
|
354.00
|
354.00
|
47.03
|
42,140
|
|
4/9/2007
|
+2.00 / +0.56%
|
355.00
|
360.00
|
355.00
|
356.00
|
356.00
|
47.30
|
34,290
|
|
4/6/2007
|
-6.00 / -1.67%
|
354.00
|
355.00
|
352.00
|
354.00
|
354.00
|
47.03
|
42,950
|
|
4/5/2007
|
-5.00 / -1.37%
|
360.00
|
365.00
|
360.00
|
360.00
|
360.00
|
47.83
|
32,320
|
|
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
|
|
|