|
Closing price on 1/24/2008
|
|
| Open |
70.00 |
| High |
74.50 |
| Low |
69.60 |
| Volume |
134,100 |
| Split-adjusted Price |
15.87 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2008
|
-1.30 / -1.81%
|
70.00
|
74.50
|
69.60
|
70.50
|
70.50
|
15.87
|
134,100
|
|
|
1/23/2008
|
-0.70 / -0.97%
|
72.00
|
73.60
|
69.00
|
71.80
|
71.80
|
16.17
|
127,400
|
|
|
1/22/2008
|
-1.50 / -2.03%
|
73.50
|
73.90
|
69.50
|
72.50
|
72.50
|
16.32
|
107,000
|
|
|
1/21/2008
|
-1.00 / -1.33%
|
73.00
|
75.00
|
72.50
|
74.00
|
74.00
|
16.66
|
127,500
|
|
|
1/18/2008
|
+1.00 / +1.35%
|
73.20
|
78.50
|
70.00
|
75.00
|
75.00
|
16.89
|
131,500
|
|
|
1/17/2008
|
+4.00 / +5.71%
|
76.30
|
76.30
|
68.00
|
74.00
|
74.00
|
16.66
|
218,700
|
|
|
1/16/2008
|
+5.10 / +7.86%
|
68.00
|
70.00
|
67.00
|
70.00
|
70.00
|
15.76
|
78,800
|
|
|
1/15/2008
|
-5.00 / -7.15%
|
69.00
|
69.00
|
63.10
|
64.90
|
64.90
|
14.61
|
178,100
|
|
|
1/14/2008
|
-5.10 / -6.80%
|
72.50
|
75.00
|
68.50
|
69.90
|
69.90
|
15.74
|
164,400
|
|
|
1/11/2008
|
-0.50 / -0.66%
|
76.00
|
77.90
|
74.00
|
75.00
|
75.00
|
16.89
|
77,500
|
|
|
1/10/2008
|
-2.00 / -2.58%
|
78.00
|
78.00
|
72.00
|
75.50
|
75.50
|
17.00
|
92,400
|
|
|
1/9/2008
|
-1.50 / -1.90%
|
80.00
|
82.00
|
76.50
|
77.50
|
77.50
|
17.45
|
49,300
|
|
|
1/8/2008
|
+0.20 / +0.25%
|
77.00
|
84.00
|
75.00
|
79.00
|
79.00
|
17.79
|
73,600
|
|
|
1/7/2008
|
-4.10 / -4.95%
|
83.30
|
83.30
|
77.00
|
78.80
|
78.80
|
17.74
|
78,300
|
|
|
1/4/2008
|
-2.10 / -2.47%
|
83.80
|
84.00
|
82.90
|
82.90
|
82.90
|
18.66
|
78,500
|
|
|
1/3/2008
|
-1.50 / -1.73%
|
85.00
|
86.00
|
83.50
|
85.00
|
85.00
|
19.14
|
77,400
|
|
|
1/2/2008
|
-1.10 / -1.26%
|
90.00
|
90.00
|
86.20
|
86.50
|
86.50
|
19.47
|
32,900
|
|
|
12/28/2007
|
+1.30 / +1.51%
|
86.30
|
88.00
|
86.00
|
87.60
|
87.60
|
19.72
|
60,200
|
|
|
12/27/2007
|
-0.70 / -0.80%
|
87.00
|
88.00
|
85.20
|
86.30
|
86.30
|
19.43
|
77,300
|
|
|
12/26/2007
|
0.00 / 0.00%
|
82.00
|
88.90
|
82.00
|
87.00
|
87.00
|
19.59
|
103,800
|
|
|
12/25/2007
|
-0.60 / -0.68%
|
87.20
|
87.20
|
85.00
|
87.00
|
87.00
|
19.59
|
78,700
|
|
|
12/24/2007
|
-0.30 / -0.34%
|
93.00
|
93.00
|
87.50
|
87.60
|
87.60
|
19.72
|
44,000
|
|
|
12/21/2007
|
+2.00 / +2.33%
|
84.00
|
89.90
|
84.00
|
87.90
|
87.90
|
19.79
|
63,800
|
|
|
12/20/2007
|
-4.10 / -4.56%
|
90.50
|
90.50
|
85.60
|
85.90
|
85.90
|
19.34
|
57,800
|
|
|
12/19/2007
|
+1.00 / +1.12%
|
88.00
|
93.50
|
88.00
|
90.00
|
90.00
|
20.26
|
108,300
|
|
|
12/18/2007
|
+0.90 / +1.02%
|
85.60
|
91.00
|
83.50
|
89.00
|
89.00
|
20.04
|
83,700
|
|
|
12/17/2007
|
-2.80 / -3.08%
|
93.00
|
93.00
|
88.00
|
88.10
|
88.10
|
19.84
|
49,200
|
|
|
12/14/2007
|
+0.10 / +0.11%
|
90.40
|
91.00
|
90.00
|
90.90
|
90.90
|
20.47
|
67,700
|
|
|
12/13/2007
|
-1.20 / -1.30%
|
92.00
|
93.00
|
90.60
|
90.80
|
90.80
|
20.44
|
37,900
|
|
|
12/12/2007
|
+1.00 / +1.10%
|
90.00
|
96.00
|
90.00
|
92.00
|
92.00
|
20.71
|
85,400
|
|
|