|
Closing price on 1/21/2011
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
375,800 |
| Split-adjusted Price |
4.63 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
-0.20 / -1.55%
|
12.90
|
13.20
|
12.70
|
12.70
|
12.90
|
4.63
|
375,800
|
|
|
1/20/2011
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.90
|
4.71
|
318,800
|
|
|
1/19/2011
|
-0.10 / -0.77%
|
12.80
|
13.20
|
12.70
|
12.90
|
12.90
|
4.71
|
423,400
|
|
|
1/18/2011
|
-0.40 / -2.99%
|
13.10
|
13.60
|
12.80
|
13.00
|
13.10
|
4.74
|
391,600
|
|
|
1/17/2011
|
+0.30 / +2.29%
|
13.10
|
13.80
|
13.00
|
13.40
|
13.43
|
4.89
|
635,500
|
|
|
1/14/2011
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.80
|
13.10
|
13.00
|
4.78
|
423,100
|
|
|
1/13/2011
|
+0.20 / +1.59%
|
12.80
|
13.20
|
12.30
|
12.80
|
12.80
|
4.67
|
372,000
|
|
|
1/12/2011
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.61
|
4.60
|
491,500
|
|
|
1/11/2011
|
-0.40 / -3.13%
|
12.90
|
13.00
|
12.20
|
12.40
|
12.41
|
4.52
|
572,000
|
|
|
1/10/2011
|
-0.50 / -3.76%
|
13.30
|
13.40
|
12.80
|
12.80
|
13.03
|
4.67
|
581,400
|
|
|
1/7/2011
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.46
|
4.85
|
498,600
|
|
|
1/6/2011
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.40
|
13.80
|
13.63
|
5.04
|
267,800
|
|
|
1/5/2011
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.69
|
5.00
|
499,900
|
|
|
1/4/2011
|
-0.10 / -0.70%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.30
|
5.15
|
485,900
|
|
|
12/31/2010
|
+0.40 / +2.90%
|
13.90
|
14.50
|
13.80
|
14.20
|
14.21
|
5.18
|
644,900
|
|
|
12/30/2010
|
-0.20 / -1.43%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.88
|
5.04
|
314,300
|
|
|
12/29/2010
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.19
|
5.11
|
433,300
|
|
|
12/28/2010
|
+1.00 / +7.46%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.18
|
5.25
|
1,209,700
|
|
|
12/27/2010
|
+0.30 / +2.29%
|
13.50
|
13.70
|
13.10
|
13.40
|
13.48
|
4.89
|
373,200
|
|
|
12/24/2010
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.90
|
13.10
|
13.19
|
4.78
|
297,100
|
|
|
12/23/2010
|
-0.50 / -3.68%
|
13.80
|
13.80
|
12.90
|
13.10
|
13.16
|
4.78
|
681,200
|
|
|
12/22/2010
|
-0.30 / -2.16%
|
14.00
|
14.30
|
13.40
|
13.60
|
13.77
|
4.96
|
464,400
|
|
|
12/21/2010
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.30
|
13.90
|
13.68
|
5.07
|
671,800
|
|
|
12/20/2010
|
-0.50 / -3.45%
|
14.50
|
14.90
|
13.60
|
14.00
|
14.32
|
5.11
|
521,600
|
|
|
12/17/2010
|
+1.00 / +7.41%
|
14.00
|
14.50
|
13.70
|
14.50
|
14.34
|
5.29
|
1,286,200
|
|
|
12/16/2010
|
-0.70 / -4.93%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.61
|
4.93
|
966,000
|
|
|
12/15/2010
|
-0.10 / -0.70%
|
15.00
|
15.20
|
14.10
|
14.20
|
14.47
|
5.18
|
1,154,500
|
|
|
12/14/2010
|
-0.80 / -5.30%
|
16.10
|
16.10
|
14.10
|
14.30
|
15.10
|
5.22
|
2,343,600
|
|
|
12/13/2010
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.51
|
214,500
|
|
|
12/10/2010
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.18
|
5.18
|
892,000
|
|
|