|
Closing price on 10/1/2010
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.10 |
| Volume |
306,400 |
| Split-adjusted Price |
5.95 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.70 / -4.12%
|
17.10
|
17.20
|
16.10
|
16.30
|
16.40
|
5.95
|
306,400
|
|
|
9/30/2010
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.60
|
17.00
|
16.83
|
6.20
|
513,200
|
|
|
9/29/2010
|
-1.00 / -5.59%
|
17.50
|
17.90
|
16.90
|
16.90
|
17.11
|
6.17
|
796,100
|
|
|
9/28/2010
|
0.00 / 0.00%
|
18.10
|
18.50
|
17.80
|
17.90
|
18.14
|
6.53
|
674,300
|
|
|
9/27/2010
|
-0.10 / -0.56%
|
18.20
|
18.30
|
17.70
|
17.90
|
17.94
|
6.53
|
611,100
|
|
|
9/24/2010
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.12
|
6.57
|
443,200
|
|
|
9/23/2010
|
-0.50 / -2.67%
|
18.70
|
18.70
|
17.50
|
18.20
|
18.09
|
6.64
|
774,500
|
|
|
9/22/2010
|
+0.80 / +4.47%
|
17.70
|
19.20
|
17.20
|
18.70
|
18.65
|
6.82
|
1,621,400
|
|
|
9/21/2010
|
-0.80 / -4.28%
|
18.60
|
19.00
|
17.70
|
17.90
|
18.12
|
6.53
|
1,269,700
|
|
|
9/20/2010
|
+0.90 / +5.06%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.90
|
6.82
|
943,300
|
|
|
9/17/2010
|
+0.90 / +5.33%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.77
|
6.50
|
346,800
|
|
|
9/16/2010
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.70
|
16.90
|
16.75
|
6.17
|
930,900
|
|
|
9/15/2010
|
-0.80 / -4.82%
|
16.90
|
16.90
|
15.60
|
15.80
|
15.82
|
5.77
|
790,000
|
|
|
9/14/2010
|
-0.60 / -3.49%
|
18.20
|
18.20
|
16.30
|
16.60
|
16.72
|
6.06
|
516,000
|
|
|
9/13/2010
|
+17.20 / +0.00%
|
20.00
|
20.00
|
16.10
|
17.20
|
17.54
|
6.28
|
1,091,600
|
|
|