|
Closing price on 12/9/2008
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.60 |
| Volume |
15,200 |
| Split-adjusted Price |
2.26 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|