|
Closing price on 5/20/2008
|
|
| Open |
71.00 |
| High |
71.00 |
| Low |
71.00 |
| Volume |
1,200 |
| Split-adjusted Price |
6.95 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2008
|
-1.00 / -1.39%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
6.95
|
1,200
|
|
|
5/19/2008
|
-1.00 / -1.37%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
7.05
|
32,900
|
|
|
5/16/2008
|
-1.00 / -1.35%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
7.15
|
11,450
|
|
|
5/15/2008
|
-1.50 / -1.99%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.00
|
7.25
|
500
|
|
|
5/14/2008
|
-1.50 / -1.95%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
7.39
|
9,210
|
|
|
5/13/2008
|
-1.50 / -1.91%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
7.54
|
2,960
|
|
|
5/12/2008
|
-1.50 / -1.88%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
7.69
|
3,850
|
|
|
5/9/2008
|
-1.50 / -1.84%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
7.83
|
12,480
|
|
|
5/8/2008
|
-1.50 / -1.81%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
7.98
|
2,130
|
|
|
5/7/2008
|
-1.50 / -1.78%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
8.13
|
66,490
|
|
|
5/6/2008
|
-1.50 / -1.74%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
8.28
|
51,410
|
|
|
5/5/2008
|
-1.50 / -1.71%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
8.42
|
13,380
|
|
|
4/29/2008
|
-1.50 / -1.69%
|
87.50
|
87.50
|
87.50
|
87.50
|
87.50
|
8.57
|
27,570
|
|
|
4/28/2008
|
-1.50 / -1.66%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
8.72
|
16,080
|
|
|
4/25/2008
|
-1.50 / -1.63%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
8.86
|
4,530
|
|
|
4/24/2008
|
-1.50 / -1.60%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
9.01
|
17,120
|
|
|
4/23/2008
|
-1.50 / -1.58%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
9.16
|
8,600
|
|
|
4/22/2008
|
-1.50 / -1.55%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
9.30
|
6,810
|
|
|
4/21/2008
|
-1.50 / -1.53%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
9.45
|
64,510
|
|
|
4/18/2008
|
-2.00 / -2.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
9.60
|
13,650
|
|
|
4/17/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
9.79
|
233,050
|
|
|
4/16/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
9.99
|
16,640
|
|
|
4/11/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
10.19
|
21,780
|
|
|
4/10/2008
|
-2.00 / -1.85%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
10.38
|
31,520
|
|
|
4/9/2008
|
-2.00 / -1.82%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
10.58
|
79,940
|
|
|
4/8/2008
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
10.77
|
253,320
|
|
|
4/7/2008
|
+2.00 / +1.82%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
10.97
|
6,460
|
|
|
4/4/2008
|
+1.00 / +0.92%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
10.77
|
15,100
|
|
|
4/3/2008
|
+1.00 / +0.93%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
10.67
|
57,810
|
|
|
4/2/2008
|
+1.00 / +0.93%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
10.58
|
14,340
|
|
|