|
Closing price on 2/12/2008
|
|
| Open |
75.00 |
| High |
76.00 |
| Low |
73.10 |
| Volume |
8,500 |
| Split-adjusted Price |
6.49 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2008
|
-6.00 / -7.32%
|
75.00
|
76.00
|
73.10
|
76.00
|
76.00
|
6.49
|
8,500
|
|
|
2/1/2008
|
+7.00 / +9.33%
|
77.00
|
82.50
|
77.00
|
82.00
|
82.00
|
7.00
|
28,900
|
|
|
1/31/2008
|
+1.00 / +1.35%
|
80.00
|
81.20
|
70.00
|
75.00
|
75.00
|
6.41
|
23,100
|
|
|
1/30/2008
|
+5.50 / +8.03%
|
73.00
|
74.00
|
73.00
|
74.00
|
74.00
|
6.32
|
28,300
|
|
|
1/29/2008
|
+3.00 / +4.58%
|
64.00
|
68.50
|
64.00
|
68.50
|
68.50
|
5.85
|
15,000
|
|
|
1/28/2008
|
+0.50 / +0.77%
|
66.00
|
66.00
|
63.00
|
65.50
|
65.50
|
5.59
|
4,900
|
|
|
1/25/2008
|
+1.00 / +1.56%
|
65.00
|
66.50
|
63.00
|
65.00
|
65.00
|
5.55
|
9,900
|
|
|
1/24/2008
|
-1.50 / -2.29%
|
70.00
|
70.00
|
64.00
|
64.00
|
64.00
|
5.47
|
13,200
|
|
|
1/23/2008
|
-3.50 / -5.07%
|
65.70
|
66.00
|
64.00
|
65.50
|
65.50
|
5.59
|
13,100
|
|
|
1/22/2008
|
-1.20 / -1.71%
|
68.00
|
70.00
|
68.00
|
69.00
|
69.00
|
5.89
|
13,900
|
|
|
1/21/2008
|
-1.80 / -2.50%
|
70.00
|
70.50
|
70.00
|
70.20
|
70.20
|
6.00
|
7,400
|
|
|
1/18/2008
|
+1.00 / +1.41%
|
67.66
|
73.00
|
67.50
|
72.00
|
72.00
|
6.15
|
17,600
|
|
|
1/17/2008
|
+2.80 / +4.11%
|
72.62
|
74.60
|
67.00
|
71.00
|
71.00
|
6.06
|
41,000
|
|
|
1/16/2008
|
+6.20 / +10.00%
|
60.36
|
68.20
|
60.00
|
68.20
|
68.20
|
5.83
|
17,400
|
|
|
1/15/2008
|
-6.00 / -8.82%
|
61.90
|
62.10
|
61.90
|
62.00
|
62.00
|
5.30
|
16,800
|
|
|
1/14/2008
|
-4.00 / -5.56%
|
68.14
|
72.00
|
66.90
|
68.00
|
68.00
|
5.81
|
12,800
|
|
|
1/11/2008
|
+0.50 / +0.70%
|
71.00
|
75.90
|
71.00
|
72.00
|
72.00
|
6.15
|
17,900
|
|
|
1/10/2008
|
-1.00 / -1.38%
|
73.01
|
76.90
|
68.20
|
71.50
|
71.50
|
6.11
|
16,900
|
|
|
1/9/2008
|
-5.00 / -6.45%
|
77.88
|
80.00
|
72.00
|
72.50
|
72.50
|
6.19
|
7,300
|
|
|
1/8/2008
|
+0.50 / +0.65%
|
78.85
|
82.00
|
77.00
|
77.50
|
77.50
|
6.62
|
15,300
|
|
|
1/7/2008
|
-7.00 / -8.33%
|
76.91
|
79.00
|
75.80
|
77.00
|
77.00
|
6.58
|
15,900
|
|
|
1/4/2008
|
-1.00 / -1.18%
|
83.00
|
86.00
|
83.00
|
84.00
|
84.00
|
7.17
|
11,600
|
|
|
1/3/2008
|
-5.00 / -5.56%
|
85.67
|
88.50
|
84.00
|
85.00
|
85.00
|
7.26
|
16,500
|
|
|
1/2/2008
|
-5.40 / -5.66%
|
91.02
|
93.50
|
88.50
|
90.00
|
90.00
|
7.69
|
7,500
|
|
|
12/28/2007
|
+1.40 / +1.49%
|
90.00
|
95.90
|
90.00
|
95.40
|
95.40
|
8.15
|
28,700
|
|
|
12/27/2007
|
-4.50 / -4.57%
|
94.00
|
97.00
|
94.00
|
94.00
|
94.00
|
8.03
|
6,700
|
|
|
12/26/2007
|
+2.50 / +2.60%
|
98.50
|
100.00
|
98.50
|
98.50
|
98.50
|
8.41
|
4,800
|
|
|
12/25/2007
|
-1.00 / -1.03%
|
101.83
|
104.60
|
96.00
|
96.00
|
96.00
|
8.20
|
4,100
|
|
|
12/24/2007
|
-2.00 / -2.02%
|
93.10
|
97.00
|
93.10
|
97.00
|
97.00
|
8.28
|
200
|
|
|
12/21/2007
|
+9.00 / +10.00%
|
97.00
|
101.00
|
97.00
|
99.00
|
99.00
|
8.46
|
3,500
|
|
|