|
Closing price on 8/4/2008
|
|
| Open |
35.40 |
| High |
35.40 |
| Low |
35.40 |
| Volume |
600 |
| Split-adjusted Price |
3.21 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
+1.30 / +3.81%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
3.21
|
600
|
|
|
8/1/2008
|
+1.30 / +3.96%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
3.09
|
1,400
|
|
|
7/31/2008
|
+1.20 / +3.80%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
2.97
|
18,600
|
|
|
7/30/2008
|
+1.20 / +3.95%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
2.86
|
37,900
|
|
|
7/29/2008
|
+1.10 / +3.75%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2.75
|
2,000
|
|
|
7/28/2008
|
+0.50 / +1.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
2.65
|
1,500
|
|
|
7/25/2008
|
+1.60 / +5.88%
|
28.80
|
28.80
|
27.10
|
28.80
|
28.80
|
2.61
|
51,000
|
|
|
7/24/2008
|
-1.10 / -3.89%
|
27.20
|
29.40
|
27.20
|
27.20
|
27.20
|
2.46
|
29,200
|
|
|
7/23/2008
|
-1.10 / -3.74%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
2.56
|
600
|
|
|
7/22/2008
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.66
|
0
|
|
|
7/21/2008
|
+0.30 / +1.03%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.66
|
5,500
|
|
|
7/18/2008
|
-0.60 / -2.02%
|
30.80
|
30.80
|
28.70
|
29.10
|
29.10
|
2.64
|
25,500
|
|
|
7/17/2008
|
+0.90 / +3.13%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.69
|
1,800
|
|
|
7/16/2008
|
+1.10 / +3.97%
|
28.80
|
28.80
|
27.50
|
28.80
|
28.80
|
2.61
|
40,800
|
|
|
7/15/2008
|
+1.00 / +3.75%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.51
|
20,100
|
|
|
7/14/2008
|
+1.00 / +3.89%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.42
|
1,800
|
|
|
7/11/2008
|
+0.90 / +3.63%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
2.33
|
4,500
|
|
|
7/10/2008
|
+0.90 / +3.77%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.25
|
4,200
|
|
|
7/9/2008
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.16
|
4,800
|
|
|
7/8/2008
|
+2.10 / +9.55%
|
22.50
|
24.10
|
22.30
|
24.10
|
24.10
|
2.18
|
22,700
|
|
|
7/7/2008
|
-0.90 / -3.93%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.00
|
1.99
|
52,000
|
|
|
7/4/2008
|
+0.80 / +3.62%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.07
|
3,500
|
|
|
7/3/2008
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.00
|
300
|
|
|
7/2/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.30
|
1.93
|
21,200
|
|
|
7/1/2008
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.86
|
1,100
|
|
|
6/30/2008
|
+0.70 / +3.59%
|
20.00
|
20.20
|
19.50
|
20.20
|
20.20
|
1.83
|
14,700
|
|
|
6/27/2008
|
-0.50 / -2.50%
|
19.20
|
20.00
|
19.20
|
19.50
|
19.50
|
1.77
|
11,100
|
|
|
6/26/2008
|
+0.10 / +0.50%
|
20.60
|
20.60
|
19.20
|
20.00
|
20.00
|
1.81
|
19,900
|
|
|
6/25/2008
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
1.80
|
7,300
|
|
|
6/24/2008
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
1.73
|
11,800
|
|
|