|
Closing price on 10/19/2007
|
|
| Open |
94.50 |
| High |
115.30 |
| Low |
94.50 |
| Volume |
34,800 |
| Split-adjusted Price |
9.82 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2007
|
+10.10 / +9.63%
|
94.50
|
115.30
|
94.50
|
115.00
|
115.00
|
9.82
|
34,800
|
|
|
10/18/2007
|
+2.90 / +2.84%
|
104.90
|
104.90
|
104.90
|
104.90
|
104.90
|
8.96
|
4,700
|
|
|
10/17/2007
|
-11.00 / -9.73%
|
124.00
|
124.30
|
101.70
|
102.00
|
102.00
|
8.71
|
26,700
|
|
|
10/16/2007
|
+9.60 / +9.28%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
9.65
|
3,300
|
|
|
10/15/2007
|
+8.90 / +9.42%
|
101.00
|
103.40
|
98.00
|
103.40
|
103.40
|
8.83
|
15,100
|
|
|
10/12/2007
|
+3.00 / +3.28%
|
93.00
|
95.00
|
92.00
|
94.50
|
94.50
|
8.07
|
27,000
|
|
|
10/11/2007
|
+2.50 / +2.81%
|
84.30
|
91.50
|
84.30
|
91.50
|
91.50
|
7.82
|
17,400
|
|
|
10/10/2007
|
+7.00 / +8.54%
|
79.90
|
89.00
|
79.80
|
89.00
|
89.00
|
7.60
|
14,100
|
|
|
10/9/2007
|
-8.30 / -9.19%
|
92.90
|
92.90
|
81.10
|
82.00
|
82.00
|
7.00
|
20,900
|
|
|
10/8/2007
|
+7.40 / +8.93%
|
91.10
|
91.10
|
82.00
|
90.30
|
90.30
|
7.71
|
61,300
|
|
|
10/5/2007
|
+7.50 / +9.95%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
7.08
|
22,500
|
|
|
10/4/2007
|
+6.80 / +9.91%
|
75.40
|
75.40
|
75.40
|
75.40
|
75.40
|
6.44
|
4,200
|
|
|
10/3/2007
|
+6.20 / +9.94%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
5.86
|
3,900
|
|
|
10/2/2007
|
+5.60 / +9.86%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
5.33
|
1,000
|
|
|
10/1/2007
|
+5.10 / +9.86%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
4.85
|
200
|
|
|
9/28/2007
|
-60.30 / -53.84%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
4.42
|
1,300
|
|
|
9/27/2007
|
-0.40 / -0.36%
|
113.00
|
114.00
|
110.00
|
112.00
|
112.00
|
4.00
|
24,900
|
|
|
9/26/2007
|
+2.40 / +2.18%
|
110.00
|
112.50
|
110.00
|
112.40
|
112.40
|
4.01
|
16,000
|
|
|
9/25/2007
|
+5.00 / +4.76%
|
108.00
|
110.00
|
108.00
|
110.00
|
110.00
|
3.93
|
19,600
|
|
|
9/24/2007
|
-2.00 / -1.87%
|
105.10
|
108.00
|
104.00
|
105.00
|
105.00
|
3.75
|
20,200
|
|
|
9/21/2007
|
-2.00 / -1.83%
|
115.00
|
117.00
|
102.00
|
107.00
|
107.00
|
3.82
|
20,500
|
|
|
9/20/2007
|
+5.50 / +5.31%
|
113.00
|
113.00
|
105.00
|
109.00
|
109.00
|
3.89
|
33,600
|
|
|
9/19/2007
|
+3.40 / +3.40%
|
110.10
|
110.10
|
102.00
|
103.50
|
103.50
|
3.70
|
31,100
|
|
|
9/18/2007
|
+4.40 / +4.60%
|
100.10
|
100.10
|
100.10
|
100.10
|
100.10
|
3.58
|
4,300
|
|
|
9/17/2007
|
+9.50 / +11.02%
|
88.80
|
95.70
|
85.00
|
95.70
|
95.70
|
3.42
|
4,000
|
|
|
9/14/2007
|
-7.40 / -7.91%
|
90.00
|
92.00
|
86.20
|
86.20
|
86.20
|
3.08
|
1,100
|
|
|
9/13/2007
|
-5.40 / -5.45%
|
99.00
|
100.00
|
93.60
|
93.60
|
93.60
|
3.34
|
4,500
|
|
|
9/12/2007
|
-3.70 / -3.60%
|
105.00
|
111.00
|
99.00
|
99.00
|
99.00
|
3.54
|
5,200
|
|
|
9/11/2007
|
+7.80 / +8.22%
|
102.00
|
102.70
|
96.00
|
102.70
|
102.70
|
3.67
|
18,800
|
|
|
9/10/2007
|
+6.80 / +7.72%
|
89.20
|
94.90
|
89.00
|
94.90
|
94.90
|
3.39
|
12,800
|
|
|