|
Closing price on 4/17/2008
|
|
| Open |
29.60 |
| High |
31.40 |
| Low |
29.60 |
| Volume |
25,400 |
| Split-adjusted Price |
2.68 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2008
|
+0.90 / +2.95%
|
29.60
|
31.40
|
29.60
|
31.40
|
31.40
|
2.68
|
25,400
|
|
|
4/16/2008
|
-0.90 / -2.87%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.61
|
7,000
|
|
|
4/11/2008
|
-0.90 / -2.79%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
2.68
|
3,500
|
|
|
4/10/2008
|
-0.80 / -2.42%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
2.76
|
100
|
|
|
4/9/2008
|
-1.70 / -4.89%
|
34.00
|
34.00
|
33.10
|
33.10
|
33.10
|
2.83
|
7,900
|
|
|
4/8/2008
|
+0.90 / +2.65%
|
34.90
|
34.90
|
32.90
|
34.80
|
34.80
|
2.97
|
33,100
|
|
|
4/7/2008
|
+0.90 / +2.73%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.90
|
100
|
|
|
4/4/2008
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.82
|
100
|
|
|
4/3/2008
|
+0.60 / +1.89%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
2.77
|
100
|
|
|
4/2/2008
|
+0.60 / +1.92%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.72
|
100
|
|
|
4/1/2008
|
+0.60 / +1.96%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.66
|
100
|
|
|
3/31/2008
|
+0.60 / +2.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.61
|
200
|
|
|
3/28/2008
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.56
|
100
|
|
|
3/27/2008
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
2.52
|
100
|
|
|
3/26/2008
|
-0.20 / -0.67%
|
26.80
|
30.00
|
26.80
|
29.50
|
29.50
|
2.52
|
30,100
|
|
|
3/25/2008
|
-3.00 / -9.17%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.54
|
1,500
|
|
|
3/24/2008
|
-2.90 / -8.15%
|
33.50
|
33.50
|
32.70
|
32.70
|
32.70
|
2.79
|
1,200
|
|
|
3/21/2008
|
-4.30 / -10.78%
|
39.00
|
39.00
|
35.60
|
35.60
|
35.60
|
3.04
|
14,200
|
|
|
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
|
|
|