|
Closing price on 1/6/2009
|
|
| Open |
26.70 |
| High |
29.40 |
| Low |
26.70 |
| Volume |
3,600 |
| Split-adjusted Price |
2.66 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.90 / +3.16%
|
26.70
|
29.40
|
26.70
|
29.40
|
29.40
|
2.66
|
3,600
|
|
|
1/5/2009
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.58
|
600
|
|
|
1/2/2009
|
-1.10 / -3.78%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.00
|
2.54
|
4,800
|
|
|
12/31/2008
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.00
|
29.10
|
29.10
|
2.64
|
8,400
|
|
|
12/30/2008
|
+1.20 / +4.29%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
2.64
|
300
|
|
|
12/29/2008
|
-0.50 / -1.75%
|
27.00
|
28.50
|
27.00
|
28.00
|
28.00
|
2.54
|
6,500
|
|
|
12/26/2008
|
0.00 / 0.00%
|
28.70
|
29.50
|
28.00
|
28.50
|
28.50
|
2.58
|
3,200
|
|
|
12/25/2008
|
-1.50 / -5.00%
|
29.90
|
29.90
|
28.00
|
28.50
|
28.50
|
2.58
|
3,600
|
|
|
12/24/2008
|
0.00 / 0.00%
|
29.80
|
30.00
|
28.80
|
30.00
|
30.00
|
2.72
|
6,800
|
|
|
12/23/2008
|
+0.80 / +2.74%
|
31.20
|
31.20
|
28.00
|
30.00
|
30.00
|
2.72
|
18,500
|
|
|
12/22/2008
|
+1.40 / +5.04%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.64
|
23,200
|
|
|
12/19/2008
|
+1.20 / +4.51%
|
26.20
|
27.80
|
26.00
|
27.80
|
27.80
|
2.52
|
10,900
|
|
|
12/18/2008
|
+1.00 / +3.91%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.60
|
2.41
|
7,300
|
|
|
12/17/2008
|
+0.40 / +1.59%
|
25.30
|
26.00
|
25.00
|
25.60
|
25.60
|
2.32
|
6,300
|
|
|
12/16/2008
|
-2.00 / -7.35%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.20
|
2.28
|
6,700
|
|
|
12/15/2008
|
+1.70 / +6.67%
|
27.20
|
27.20
|
25.70
|
27.20
|
27.20
|
2.46
|
15,300
|
|
|
12/12/2008
|
+1.00 / +4.08%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
2.31
|
10,500
|
|
|
12/11/2008
|
+0.90 / +3.81%
|
23.50
|
24.50
|
23.40
|
24.50
|
24.50
|
2.22
|
5,700
|
|
|
12/10/2008
|
-1.40 / -5.60%
|
23.50
|
23.60
|
23.20
|
23.60
|
23.60
|
2.14
|
12,000
|
|
|
12/9/2008
|
-1.20 / -4.58%
|
25.00
|
25.10
|
24.60
|
25.00
|
25.00
|
2.26
|
15,200
|
|
|
12/8/2008
|
-1.80 / -6.43%
|
26.30
|
26.50
|
26.20
|
26.20
|
26.20
|
2.37
|
6,300
|
|
|
12/5/2008
|
-1.00 / -3.45%
|
28.00
|
29.40
|
28.00
|
28.00
|
28.00
|
2.54
|
1,500
|
|
|
12/4/2008
|
+0.50 / +1.75%
|
29.50
|
29.80
|
28.70
|
29.00
|
29.00
|
2.63
|
3,900
|
|
|
12/3/2008
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.58
|
4,200
|
|
|
12/2/2008
|
-0.80 / -2.75%
|
28.20
|
29.00
|
28.20
|
28.30
|
28.30
|
2.56
|
3,400
|
|
|
12/1/2008
|
-0.90 / -3.00%
|
29.00
|
31.50
|
29.00
|
29.10
|
29.10
|
2.64
|
19,400
|
|
|
11/28/2008
|
+2.50 / +9.09%
|
28.80
|
30.00
|
28.80
|
30.00
|
30.00
|
2.72
|
20,800
|
|
|
11/27/2008
|
-0.30 / -1.08%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.50
|
2.49
|
8,100
|
|
|
11/26/2008
|
-2.20 / -7.33%
|
27.80
|
29.60
|
27.80
|
27.80
|
27.80
|
2.52
|
13,400
|
|
|
11/25/2008
|
+0.90 / +3.09%
|
30.50
|
31.00
|
28.20
|
30.00
|
30.00
|
2.72
|
18,300
|
|
|