|
Closing price on 3/20/2008
|
|
| Open |
40.10 |
| High |
41.50 |
| Low |
38.00 |
| Volume |
5,700 |
| Split-adjusted Price |
3.41 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
-0.10 / -0.25%
|
40.10
|
41.50
|
38.00
|
39.90
|
39.90
|
3.41
|
5,700
|
|
|
3/19/2008
|
-2.30 / -5.44%
|
40.00
|
46.00
|
38.20
|
40.00
|
40.00
|
3.42
|
15,400
|
|
|
3/18/2008
|
-4.40 / -9.42%
|
42.30
|
43.00
|
42.30
|
42.30
|
42.30
|
3.61
|
8,300
|
|
|
3/17/2008
|
-5.10 / -9.85%
|
47.50
|
48.50
|
46.70
|
46.70
|
46.70
|
3.99
|
15,100
|
|
|
3/14/2008
|
+0.80 / +1.57%
|
53.00
|
53.00
|
51.10
|
51.80
|
51.80
|
4.42
|
6,500
|
|
|
3/13/2008
|
+2.00 / +4.08%
|
52.00
|
54.00
|
50.00
|
51.00
|
51.00
|
4.36
|
5,100
|
|
|
3/12/2008
|
+1.60 / +3.38%
|
43.20
|
52.60
|
43.20
|
49.00
|
49.00
|
4.19
|
12,300
|
|
|
3/11/2008
|
-4.60 / -8.85%
|
48.00
|
49.50
|
47.30
|
47.40
|
47.40
|
4.05
|
12,900
|
|
|
3/10/2008
|
+3.10 / +6.34%
|
53.70
|
53.70
|
50.00
|
52.00
|
52.00
|
4.44
|
32,500
|
|
|
3/7/2008
|
+4.40 / +9.89%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
4.18
|
1,600
|
|
|
3/6/2008
|
+4.00 / +9.88%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
3.80
|
3,000
|
|
|
3/5/2008
|
-4.40 / -9.80%
|
40.50
|
41.00
|
40.50
|
40.50
|
40.50
|
3.46
|
31,300
|
|
|
3/4/2008
|
-4.60 / -9.29%
|
46.20
|
46.20
|
44.90
|
44.90
|
44.90
|
3.83
|
5,600
|
|
|
3/3/2008
|
-5.50 / -10.00%
|
52.00
|
52.00
|
49.50
|
49.50
|
49.50
|
4.23
|
13,700
|
|
|
2/29/2008
|
-2.00 / -3.51%
|
54.50
|
57.00
|
54.10
|
55.00
|
55.00
|
4.70
|
8,700
|
|
|
2/28/2008
|
-1.00 / -1.72%
|
60.00
|
60.00
|
56.10
|
57.00
|
57.00
|
4.87
|
9,900
|
|
|
2/27/2008
|
+2.40 / +4.32%
|
56.80
|
62.00
|
56.80
|
58.00
|
58.00
|
4.95
|
14,600
|
|
|
2/26/2008
|
-3.40 / -5.76%
|
60.00
|
62.00
|
55.00
|
55.60
|
55.60
|
4.75
|
16,200
|
|
|
2/25/2008
|
+0.10 / +0.17%
|
58.90
|
59.00
|
58.90
|
59.00
|
59.00
|
5.04
|
7,000
|
|
|
2/22/2008
|
+2.90 / +5.18%
|
52.00
|
60.00
|
50.50
|
58.90
|
58.90
|
5.03
|
44,500
|
|
|
2/21/2008
|
-5.00 / -8.20%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
4.78
|
8,900
|
|
|
2/20/2008
|
-5.00 / -7.58%
|
67.40
|
67.40
|
60.10
|
61.00
|
61.00
|
5.21
|
12,700
|
|
|
2/19/2008
|
-0.60 / -0.90%
|
65.00
|
69.00
|
65.00
|
66.00
|
66.00
|
5.64
|
10,500
|
|
|
2/18/2008
|
-3.90 / -5.53%
|
64.00
|
69.00
|
64.00
|
66.60
|
66.60
|
5.69
|
17,200
|
|
|
2/15/2008
|
0.00 / 0.00%
|
68.50
|
71.00
|
68.50
|
70.50
|
70.50
|
6.02
|
8,000
|
|
|
2/14/2008
|
-1.50 / -2.08%
|
72.70
|
75.00
|
70.00
|
70.50
|
70.50
|
6.02
|
12,400
|
|
|
2/13/2008
|
-4.00 / -5.26%
|
74.00
|
75.00
|
71.00
|
72.00
|
72.00
|
6.15
|
9,200
|
|
|
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
|
|
|