|
Closing price on 5/6/2008
|
|
| Open |
84.50 |
| High |
84.50 |
| Low |
84.50 |
| Volume |
51,410 |
| Split-adjusted Price |
21.43 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2008
|
-1.50 / -1.74%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
21.43
|
51,410
|
|
|
5/5/2008
|
-1.50 / -1.71%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
21.81
|
13,380
|
|
|
4/29/2008
|
-1.50 / -1.69%
|
87.50
|
87.50
|
87.50
|
87.50
|
87.50
|
22.19
|
27,570
|
|
|
4/28/2008
|
-1.50 / -1.66%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
22.57
|
16,080
|
|
|
4/25/2008
|
-1.50 / -1.63%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
22.95
|
4,530
|
|
|
4/24/2008
|
-1.50 / -1.60%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
23.34
|
17,120
|
|
|
4/23/2008
|
-1.50 / -1.58%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
23.72
|
8,600
|
|
|
4/22/2008
|
-1.50 / -1.55%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
24.10
|
6,810
|
|
|
4/21/2008
|
-1.50 / -1.53%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
24.48
|
64,510
|
|
|
4/18/2008
|
-2.00 / -2.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
24.86
|
13,650
|
|
|
4/17/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
25.36
|
233,050
|
|
|
4/16/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
25.87
|
16,640
|
|
|
4/11/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
26.38
|
21,780
|
|
|
4/10/2008
|
-2.00 / -1.85%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
26.89
|
31,520
|
|
|
4/9/2008
|
-2.00 / -1.82%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
27.39
|
79,940
|
|
|
4/8/2008
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
27.90
|
253,320
|
|
|
4/7/2008
|
+2.00 / +1.82%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
28.41
|
6,460
|
|
|
4/4/2008
|
+1.00 / +0.92%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
27.90
|
15,100
|
|
|
4/3/2008
|
+1.00 / +0.93%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
27.65
|
57,810
|
|
|
4/2/2008
|
+1.00 / +0.93%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
27.39
|
14,340
|
|
|
4/1/2008
|
+1.00 / +0.94%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
27.14
|
70,200
|
|
|
3/31/2008
|
+1.00 / +0.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
26.89
|
37,800
|
|
|
3/28/2008
|
+1.00 / +0.96%
|
105.00
|
105.00
|
104.00
|
105.00
|
105.00
|
26.63
|
251,940
|
|
|
3/27/2008
|
+1.00 / +0.97%
|
102.00
|
104.00
|
102.00
|
104.00
|
104.00
|
26.38
|
415,230
|
|
|
3/26/2008
|
-5.00 / -4.63%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
26.13
|
56,350
|
|
|
3/25/2008
|
-5.00 / -4.42%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
27.39
|
34,890
|
|
|
3/24/2008
|
-5.00 / -4.24%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
28.66
|
37,960
|
|
|
3/21/2008
|
-6.00 / -4.84%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
29.93
|
67,030
|
|
|
3/20/2008
|
-6.00 / -4.62%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
31.45
|
25,770
|
|
|
3/19/2008
|
-6.00 / -4.41%
|
130.00
|
135.00
|
130.00
|
130.00
|
130.00
|
32.97
|
190,050
|
|
|