|
Closing price on 11/24/2008
|
|
| Open |
29.20 |
| High |
30.20 |
| Low |
29.10 |
| Volume |
18,500 |
| Split-adjusted Price |
2.64 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2008
|
-1.90 / -6.13%
|
29.20
|
30.20
|
29.10
|
29.10
|
29.10
|
2.64
|
18,500
|
|
|
11/21/2008
|
-0.50 / -1.59%
|
31.00
|
32.00
|
29.80
|
31.00
|
31.00
|
2.81
|
9,000
|
|
|
11/20/2008
|
-2.00 / -5.97%
|
31.60
|
31.80
|
31.30
|
31.50
|
31.50
|
2.85
|
32,000
|
|
|
11/19/2008
|
-1.00 / -2.90%
|
33.50
|
34.30
|
33.30
|
33.50
|
33.50
|
3.03
|
11,900
|
|
|
11/18/2008
|
-0.80 / -2.27%
|
34.90
|
35.00
|
34.00
|
34.50
|
34.50
|
3.12
|
11,400
|
|
|
11/17/2008
|
-2.50 / -6.61%
|
36.70
|
36.70
|
35.10
|
35.30
|
35.30
|
3.20
|
18,900
|
|
|
11/14/2008
|
+0.80 / +2.16%
|
38.40
|
38.40
|
36.60
|
37.80
|
37.80
|
3.42
|
12,000
|
|
|
11/13/2008
|
+2.00 / +5.71%
|
34.60
|
37.00
|
34.00
|
37.00
|
37.00
|
3.35
|
9,700
|
|
|
11/12/2008
|
-0.20 / -0.57%
|
32.90
|
35.50
|
32.90
|
35.00
|
35.00
|
3.17
|
7,800
|
|
|
11/11/2008
|
-1.80 / -4.86%
|
35.60
|
35.60
|
35.20
|
35.20
|
35.20
|
3.19
|
24,300
|
|
|
11/10/2008
|
-1.70 / -4.39%
|
37.80
|
39.00
|
37.00
|
37.00
|
37.00
|
3.35
|
22,800
|
|
|
11/7/2008
|
-2.00 / -4.91%
|
38.70
|
39.00
|
38.70
|
38.70
|
38.70
|
3.50
|
12,100
|
|
|
11/6/2008
|
-2.30 / -5.35%
|
43.00
|
43.00
|
39.90
|
40.70
|
40.70
|
3.69
|
19,200
|
|
|
11/5/2008
|
+2.40 / +5.91%
|
43.00
|
43.00
|
42.20
|
43.00
|
43.00
|
3.89
|
49,000
|
|
|
11/4/2008
|
+3.80 / +10.33%
|
39.00
|
40.60
|
39.00
|
40.60
|
40.60
|
3.68
|
23,500
|
|
|
11/3/2008
|
-3.20 / -8.00%
|
41.00
|
41.00
|
36.80
|
36.80
|
36.80
|
3.33
|
9,600
|
|
|
10/31/2008
|
+1.90 / +4.99%
|
39.50
|
40.00
|
38.00
|
40.00
|
40.00
|
3.62
|
35,100
|
|
|
10/30/2008
|
+2.30 / +6.42%
|
36.80
|
38.10
|
36.00
|
38.10
|
38.10
|
3.45
|
22,200
|
|
|
10/29/2008
|
+0.80 / +2.29%
|
35.80
|
35.80
|
34.50
|
35.80
|
35.80
|
3.24
|
23,900
|
|
|
10/28/2008
|
+0.10 / +0.29%
|
32.60
|
35.00
|
32.60
|
35.00
|
35.00
|
3.17
|
27,300
|
|
|
10/27/2008
|
-1.60 / -4.38%
|
35.00
|
35.10
|
34.90
|
34.90
|
34.90
|
3.16
|
10,700
|
|
|
10/24/2008
|
-2.50 / -6.41%
|
41.60
|
41.60
|
36.30
|
36.50
|
36.50
|
3.31
|
19,900
|
|
|
10/23/2008
|
-3.00 / -7.14%
|
41.60
|
41.60
|
38.60
|
39.00
|
39.00
|
3.53
|
14,900
|
|
|
10/22/2008
|
-0.50 / -1.18%
|
40.10
|
42.70
|
40.10
|
42.00
|
42.00
|
3.80
|
5,600
|
|
|
10/21/2008
|
-0.30 / -0.70%
|
42.00
|
42.50
|
40.00
|
42.50
|
42.50
|
3.85
|
11,200
|
|
|
10/20/2008
|
+0.80 / +1.90%
|
42.50
|
42.80
|
40.00
|
42.80
|
42.80
|
3.88
|
9,800
|
|
|
10/17/2008
|
+1.00 / +2.44%
|
43.70
|
43.80
|
42.00
|
42.00
|
42.00
|
3.80
|
18,300
|
|
|
10/16/2008
|
0.00 / 0.00%
|
41.00
|
42.00
|
40.00
|
41.00
|
41.00
|
3.71
|
21,200
|
|
|
10/15/2008
|
+2.60 / +6.77%
|
40.50
|
41.00
|
40.00
|
41.00
|
41.00
|
3.71
|
18,100
|
|
|
10/14/2008
|
+1.80 / +4.92%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
3.48
|
100
|
|
|