|
Closing price on 1/21/2008
|
|
| Open |
70.00 |
| High |
70.50 |
| Low |
70.00 |
| Volume |
7,400 |
| Split-adjusted Price |
6.00 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2008
|
-1.80 / -2.50%
|
70.00
|
70.50
|
70.00
|
70.20
|
70.20
|
6.00
|
7,400
|
|
|
1/18/2008
|
+1.00 / +1.41%
|
67.66
|
73.00
|
67.50
|
72.00
|
72.00
|
6.15
|
17,600
|
|
|
1/17/2008
|
+2.80 / +4.11%
|
72.62
|
74.60
|
67.00
|
71.00
|
71.00
|
6.06
|
41,000
|
|
|
1/16/2008
|
+6.20 / +10.00%
|
60.36
|
68.20
|
60.00
|
68.20
|
68.20
|
5.83
|
17,400
|
|
|
1/15/2008
|
-6.00 / -8.82%
|
61.90
|
62.10
|
61.90
|
62.00
|
62.00
|
5.30
|
16,800
|
|
|
1/14/2008
|
-4.00 / -5.56%
|
68.14
|
72.00
|
66.90
|
68.00
|
68.00
|
5.81
|
12,800
|
|
|
1/11/2008
|
+0.50 / +0.70%
|
71.00
|
75.90
|
71.00
|
72.00
|
72.00
|
6.15
|
17,900
|
|
|
1/10/2008
|
-1.00 / -1.38%
|
73.01
|
76.90
|
68.20
|
71.50
|
71.50
|
6.11
|
16,900
|
|
|
1/9/2008
|
-5.00 / -6.45%
|
77.88
|
80.00
|
72.00
|
72.50
|
72.50
|
6.19
|
7,300
|
|
|
1/8/2008
|
+0.50 / +0.65%
|
78.85
|
82.00
|
77.00
|
77.50
|
77.50
|
6.62
|
15,300
|
|
|
1/7/2008
|
-7.00 / -8.33%
|
76.91
|
79.00
|
75.80
|
77.00
|
77.00
|
6.58
|
15,900
|
|
|
1/4/2008
|
-1.00 / -1.18%
|
83.00
|
86.00
|
83.00
|
84.00
|
84.00
|
7.17
|
11,600
|
|
|
1/3/2008
|
-5.00 / -5.56%
|
85.67
|
88.50
|
84.00
|
85.00
|
85.00
|
7.26
|
16,500
|
|
|
1/2/2008
|
-5.40 / -5.66%
|
91.02
|
93.50
|
88.50
|
90.00
|
90.00
|
7.69
|
7,500
|
|
|
12/28/2007
|
+1.40 / +1.49%
|
90.00
|
95.90
|
90.00
|
95.40
|
95.40
|
8.15
|
28,700
|
|
|
12/27/2007
|
-4.50 / -4.57%
|
94.00
|
97.00
|
94.00
|
94.00
|
94.00
|
8.03
|
6,700
|
|
|
12/26/2007
|
+2.50 / +2.60%
|
98.50
|
100.00
|
98.50
|
98.50
|
98.50
|
8.41
|
4,800
|
|
|
12/25/2007
|
-1.00 / -1.03%
|
101.83
|
104.60
|
96.00
|
96.00
|
96.00
|
8.20
|
4,100
|
|
|
12/24/2007
|
-2.00 / -2.02%
|
93.10
|
97.00
|
93.10
|
97.00
|
97.00
|
8.28
|
200
|
|
|
12/21/2007
|
+9.00 / +10.00%
|
97.00
|
101.00
|
97.00
|
99.00
|
99.00
|
8.46
|
3,500
|
|
|
12/20/2007
|
-9.50 / -9.55%
|
101.63
|
104.40
|
90.00
|
90.00
|
90.00
|
7.69
|
2,400
|
|
|
12/19/2007
|
+4.50 / +4.74%
|
95.00
|
99.50
|
95.00
|
99.50
|
99.50
|
8.50
|
6,300
|
|
|
12/18/2007
|
+0.50 / +0.53%
|
86.40
|
95.00
|
86.40
|
95.00
|
95.00
|
8.11
|
4,400
|
|
|
12/17/2007
|
-8.50 / -8.25%
|
93.40
|
103.00
|
93.40
|
94.50
|
94.50
|
8.07
|
10,900
|
|
|
12/14/2007
|
+2.90 / +2.90%
|
103.00
|
105.00
|
103.00
|
103.00
|
103.00
|
8.80
|
2,200
|
|
|
12/13/2007
|
-5.40 / -5.12%
|
102.00
|
102.00
|
100.10
|
100.10
|
100.10
|
8.55
|
500
|
|
|
12/12/2007
|
+1.00 / +0.96%
|
107.30
|
107.30
|
104.00
|
105.50
|
105.50
|
9.01
|
7,900
|
|
|
12/11/2007
|
-3.50 / -3.24%
|
105.00
|
105.00
|
104.00
|
104.50
|
104.50
|
8.93
|
2,500
|
|
|
12/10/2007
|
-4.00 / -3.57%
|
109.00
|
109.00
|
106.10
|
108.00
|
108.00
|
9.22
|
3,000
|
|
|
12/7/2007
|
0.00 / 0.00%
|
112.00
|
112.00
|
110.00
|
112.00
|
112.00
|
9.57
|
8,400
|
|
|