|
Closing price on 9/25/2008
|
|
| Open |
38.10 |
| High |
42.00 |
| Low |
38.10 |
| Volume |
33,700 |
| Split-adjusted Price |
3.80 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+3.00 / +7.69%
|
38.10
|
42.00
|
38.10
|
42.00
|
42.00
|
3.80
|
33,700
|
|
|
9/24/2008
|
-0.20 / -0.51%
|
39.20
|
41.00
|
37.00
|
39.00
|
39.00
|
3.53
|
9,400
|
|
|
9/23/2008
|
+1.20 / +3.16%
|
40.50
|
40.50
|
37.00
|
39.20
|
39.20
|
3.55
|
68,900
|
|
|
9/22/2008
|
+1.00 / +2.70%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.44
|
100
|
|
|
9/19/2008
|
+2.40 / +6.94%
|
33.00
|
37.00
|
32.50
|
37.00
|
37.00
|
3.35
|
12,400
|
|
|
9/18/2008
|
-2.10 / -5.72%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
3.13
|
1,900
|
|
|
9/17/2008
|
-3.20 / -8.02%
|
38.60
|
39.40
|
36.70
|
36.70
|
36.70
|
3.32
|
33,900
|
|
|
9/16/2008
|
-1.10 / -2.68%
|
43.00
|
43.00
|
37.50
|
39.90
|
39.90
|
3.61
|
39,900
|
|
|
9/15/2008
|
+1.70 / +4.33%
|
36.60
|
42.00
|
36.60
|
41.00
|
41.00
|
3.71
|
24,500
|
|
|
9/12/2008
|
-2.70 / -6.43%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
3.56
|
2,600
|
|
|
9/11/2008
|
-3.00 / -6.67%
|
42.10
|
45.00
|
42.00
|
42.00
|
42.00
|
3.80
|
5,000
|
|
|
9/10/2008
|
-2.20 / -4.66%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.00
|
4.08
|
9,500
|
|
|
9/9/2008
|
-3.50 / -6.90%
|
47.20
|
50.80
|
47.20
|
47.20
|
47.20
|
4.27
|
54,700
|
|
|
9/8/2008
|
-3.80 / -6.97%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
4.59
|
2,700
|
|
|
9/5/2008
|
-2.90 / -5.05%
|
54.50
|
55.00
|
54.50
|
54.50
|
54.50
|
4.94
|
12,400
|
|
|
9/4/2008
|
-3.30 / -5.44%
|
64.80
|
64.80
|
56.50
|
57.40
|
57.40
|
5.20
|
34,500
|
|
|
9/3/2008
|
+1.90 / +3.23%
|
60.70
|
60.70
|
60.00
|
60.70
|
60.70
|
5.50
|
41,400
|
|
|
8/29/2008
|
+3.50 / +6.33%
|
55.80
|
60.00
|
55.80
|
58.80
|
58.80
|
5.32
|
48,700
|
|
|
8/28/2008
|
-3.80 / -6.43%
|
59.90
|
63.50
|
55.30
|
55.30
|
55.30
|
5.01
|
18,300
|
|
|
8/27/2008
|
+3.20 / +5.72%
|
59.40
|
59.80
|
57.00
|
59.10
|
59.10
|
5.35
|
94,900
|
|
|
8/26/2008
|
+3.60 / +6.88%
|
55.90
|
55.90
|
55.80
|
55.90
|
55.90
|
5.06
|
32,000
|
|
|
8/25/2008
|
+3.10 / +6.30%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
4.74
|
8,900
|
|
|
8/22/2008
|
+1.50 / +3.14%
|
48.90
|
49.20
|
46.00
|
49.20
|
49.20
|
4.46
|
49,000
|
|
|
8/21/2008
|
+4.10 / +9.40%
|
41.50
|
47.70
|
41.50
|
47.70
|
47.70
|
4.32
|
35,200
|
|
|
8/20/2008
|
-4.40 / -9.17%
|
43.80
|
46.00
|
43.60
|
43.60
|
43.60
|
3.95
|
53,900
|
|
|
8/19/2008
|
-0.20 / -0.41%
|
51.40
|
51.40
|
44.90
|
48.00
|
48.00
|
4.35
|
64,400
|
|
|
8/18/2008
|
+3.10 / +6.87%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.20
|
4.36
|
23,900
|
|
|
8/15/2008
|
+1.60 / +3.68%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
4.08
|
4,400
|
|
|
8/14/2008
|
+0.80 / +1.87%
|
42.50
|
43.50
|
42.50
|
43.50
|
43.50
|
3.94
|
16,400
|
|
|
8/13/2008
|
+1.30 / +3.14%
|
42.70
|
42.70
|
40.00
|
42.70
|
42.70
|
3.87
|
67,600
|
|
|