|
Closing price on 11/6/2007
|
|
| Open |
111.00 |
| High |
120.00 |
| Low |
111.00 |
| Volume |
13,500 |
| Split-adjusted Price |
10.25 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2007
|
-3.00 / -2.44%
|
111.00
|
120.00
|
111.00
|
120.00
|
120.00
|
10.25
|
13,500
|
|
|
11/5/2007
|
-4.50 / -3.53%
|
124.00
|
130.50
|
116.00
|
123.00
|
123.00
|
10.51
|
4,500
|
|
|
11/2/2007
|
+0.90 / +0.71%
|
126.00
|
136.50
|
123.00
|
127.50
|
127.50
|
10.89
|
9,200
|
|
|
11/1/2007
|
+13.90 / +12.33%
|
105.10
|
126.60
|
105.10
|
126.60
|
126.60
|
10.81
|
5,300
|
|
|
10/31/2007
|
-10.30 / -8.37%
|
112.80
|
122.90
|
112.70
|
112.70
|
112.70
|
9.63
|
8,000
|
|
|
10/30/2007
|
-7.50 / -5.75%
|
125.00
|
135.00
|
121.00
|
123.00
|
123.00
|
10.51
|
13,600
|
|
|
10/29/2007
|
-13.50 / -9.38%
|
130.50
|
145.00
|
130.50
|
130.50
|
130.50
|
11.15
|
32,900
|
|
|
10/26/2007
|
-2.60 / -1.77%
|
160.30
|
160.30
|
131.30
|
144.00
|
144.00
|
12.30
|
31,200
|
|
|
10/25/2007
|
+8.90 / +6.46%
|
146.60
|
146.60
|
120.00
|
146.60
|
146.60
|
12.52
|
37,800
|
|
|
10/24/2007
|
+9.70 / +7.58%
|
125.20
|
137.70
|
124.00
|
137.70
|
137.70
|
11.76
|
29,000
|
|
|
10/23/2007
|
+8.50 / +7.11%
|
128.20
|
128.20
|
119.00
|
128.00
|
128.00
|
10.93
|
33,000
|
|
|
10/22/2007
|
+4.50 / +3.91%
|
115.00
|
120.00
|
114.00
|
119.50
|
119.50
|
10.21
|
38,500
|
|
|
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
|
|
|