Closing price on 9/28/2006
|
|
Open |
211.00 |
High |
211.00 |
Low |
208.00 |
Volume |
40,680 |
Split-adjusted Price |
6.99 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2006
|
0.00 / 0.00%
|
211.00
|
211.00
|
208.00
|
211.00
|
211.00
|
6.99
|
40,680
|
|
9/27/2006
|
+10.00 / +4.98%
|
211.00
|
211.00
|
211.00
|
211.00
|
211.00
|
6.99
|
75,740
|
|
9/26/2006
|
+9.00 / +4.69%
|
201.00
|
201.00
|
201.00
|
201.00
|
201.00
|
6.66
|
48,710
|
|
9/25/2006
|
+9.00 / +4.92%
|
192.00
|
192.00
|
192.00
|
192.00
|
192.00
|
6.36
|
7,320
|
|
9/22/2006
|
+2.00 / +1.10%
|
182.00
|
183.00
|
182.00
|
183.00
|
183.00
|
6.07
|
40,700
|
|
9/21/2006
|
+1.00 / +0.56%
|
180.00
|
181.00
|
180.00
|
181.00
|
181.00
|
6.00
|
19,400
|
|
9/20/2006
|
0.00 / 0.00%
|
180.00
|
181.00
|
180.00
|
180.00
|
180.00
|
5.97
|
34,300
|
|
9/19/2006
|
+1.00 / +0.56%
|
179.00
|
180.00
|
179.00
|
180.00
|
180.00
|
5.97
|
19,570
|
|
9/18/2006
|
0.00 / 0.00%
|
179.00
|
179.00
|
177.00
|
179.00
|
179.00
|
5.93
|
29,610
|
|
9/15/2006
|
-1.00 / -0.56%
|
179.00
|
179.00
|
178.00
|
179.00
|
179.00
|
5.93
|
23,900
|
|
9/14/2006
|
0.00 / 0.00%
|
180.00
|
180.00
|
180.00
|
180.00
|
180.00
|
5.97
|
28,300
|
|
9/13/2006
|
+7.00 / +4.05%
|
175.00
|
180.00
|
175.00
|
180.00
|
180.00
|
5.97
|
73,060
|
|
9/12/2006
|
-7.00 / -3.89%
|
178.00
|
178.00
|
173.00
|
173.00
|
173.00
|
5.73
|
41,210
|
|
9/11/2006
|
0.00 / 0.00%
|
180.00
|
180.00
|
180.00
|
180.00
|
180.00
|
5.97
|
54,970
|
|
9/8/2006
|
0.00 / 0.00%
|
180.00
|
180.00
|
180.00
|
180.00
|
180.00
|
5.97
|
24,710
|
|
9/7/2006
|
+2.00 / +1.12%
|
180.00
|
181.00
|
180.00
|
180.00
|
180.00
|
5.97
|
53,210
|
|
9/6/2006
|
+6.00 / +3.49%
|
172.00
|
180.00
|
172.00
|
178.00
|
178.00
|
5.90
|
73,530
|
|
9/5/2006
|
+8.00 / +4.88%
|
172.00
|
172.00
|
172.00
|
172.00
|
172.00
|
5.70
|
29,180
|
|
9/1/2006
|
+7.00 / +4.46%
|
164.00
|
164.00
|
164.00
|
164.00
|
164.00
|
5.44
|
58,400
|
|
8/31/2006
|
+7.00 / +4.67%
|
150.00
|
157.00
|
148.00
|
157.00
|
157.00
|
5.20
|
82,080
|
|
8/30/2006
|
+6.00 / +4.17%
|
150.00
|
151.00
|
150.00
|
150.00
|
150.00
|
4.97
|
79,030
|
|
8/29/2006
|
+6.00 / +4.35%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
4.77
|
14,180
|
|
8/28/2006
|
+6.00 / +4.55%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
4.57
|
79,330
|
|
8/25/2006
|
+1.00 / +0.76%
|
131.00
|
132.00
|
131.00
|
132.00
|
132.00
|
4.38
|
34,410
|
|
8/24/2006
|
+1.00 / +0.77%
|
131.00
|
133.00
|
131.00
|
131.00
|
131.00
|
4.34
|
16,190
|
|
8/23/2006
|
+2.00 / +1.56%
|
128.00
|
130.00
|
128.00
|
130.00
|
130.00
|
4.31
|
23,750
|
|
8/22/2006
|
-2.00 / -1.54%
|
128.00
|
128.00
|
126.00
|
128.00
|
128.00
|
4.24
|
31,100
|
|
8/21/2006
|
-1.00 / -0.76%
|
131.00
|
131.00
|
130.00
|
130.00
|
130.00
|
4.31
|
33,360
|
|
8/18/2006
|
-2.00 / -1.50%
|
131.00
|
131.00
|
131.00
|
131.00
|
131.00
|
4.34
|
15,530
|
|
8/17/2006
|
0.00 / 0.00%
|
133.00
|
135.00
|
133.00
|
133.00
|
133.00
|
4.41
|
27,050
|
|
|