|
|
Closing price on 1/4/2011
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
485,900 |
| Split-adjusted Price |
5.15 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2010
|
+0.20 / +1.47%
|
13.20
|
14.10
|
12.80
|
13.80
|
13.30
|
5.04
|
1,812,200
|
|
|
12/8/2010
|
-0.90 / -6.21%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.69
|
4.96
|
1,171,300
|
|
|
12/7/2010
|
-0.50 / -3.33%
|
14.90
|
15.40
|
14.50
|
14.50
|
14.64
|
5.29
|
1,674,300
|
|
|
12/6/2010
|
+0.10 / +0.67%
|
15.90
|
15.90
|
14.70
|
15.00
|
15.54
|
5.47
|
1,749,000
|
|
|
12/3/2010
|
+0.60 / +4.20%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.89
|
5.44
|
1,173,200
|
|
|
12/2/2010
|
+1.20 / +9.16%
|
12.80
|
14.30
|
12.80
|
14.30
|
13.95
|
5.22
|
2,179,300
|
|
|
12/1/2010
|
+0.40 / +3.15%
|
13.50
|
13.50
|
12.70
|
13.10
|
13.42
|
4.78
|
2,892,600
|
|
|
11/30/2010
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.63
|
210,100
|
|
|
11/29/2010
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.20
|
12.00
|
11.91
|
4.38
|
1,243,700
|
|
|
11/26/2010
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.29
|
4.12
|
1,320,400
|
|
|
11/25/2010
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.62
|
3.90
|
836,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.97
|
3.65
|
286,200
|
|
|
11/23/2010
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.94
|
3.65
|
233,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|