|
Closing price on 3/16/2007
|
|
| Open |
102.00 |
| High |
111.80 |
| Low |
102.00 |
| Volume |
37,500 |
| Split-adjusted Price |
12.18 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2007
|
+6.80 / +6.48%
|
102.00
|
111.80
|
102.00
|
111.80
|
111.80
|
12.18
|
37,500
|
|
|
3/15/2007
|
-3.00 / -2.78%
|
101.70
|
106.00
|
100.80
|
105.00
|
105.00
|
11.44
|
78,800
|
|
|
3/14/2007
|
-8.00 / -6.90%
|
112.00
|
117.00
|
106.40
|
108.00
|
108.00
|
11.77
|
48,400
|
|
|
3/13/2007
|
0.00 / 0.00%
|
115.40
|
125.00
|
110.00
|
116.00
|
116.00
|
12.64
|
81,200
|
|
|
3/12/2007
|
+2.00 / +1.75%
|
113.60
|
124.90
|
110.50
|
116.00
|
116.00
|
12.64
|
64,000
|
|
|
3/9/2007
|
-3.00 / -2.56%
|
113.60
|
119.00
|
110.00
|
114.00
|
114.00
|
12.42
|
71,800
|
|
|
3/8/2007
|
-12.00 / -9.30%
|
119.70
|
125.00
|
117.00
|
117.00
|
117.00
|
12.75
|
48,800
|
|
|
3/7/2007
|
-4.00 / -3.01%
|
130.00
|
144.00
|
120.00
|
129.00
|
129.00
|
14.05
|
46,200
|
|
|
3/6/2007
|
+7.10 / +5.64%
|
130.00
|
135.40
|
130.00
|
133.00
|
133.00
|
14.49
|
69,800
|
|
|
3/5/2007
|
+7.90 / +6.69%
|
115.00
|
125.90
|
115.00
|
125.90
|
125.90
|
13.72
|
83,500
|
|
|
3/2/2007
|
+3.00 / +2.61%
|
114.50
|
120.50
|
109.90
|
118.00
|
118.00
|
12.86
|
90,700
|
|
|
3/1/2007
|
+9.30 / +8.80%
|
108.20
|
116.20
|
108.20
|
115.00
|
115.00
|
12.53
|
145,500
|
|
|
2/28/2007
|
+9.60 / +9.99%
|
105.70
|
105.70
|
105.70
|
105.70
|
105.70
|
11.52
|
165,200
|
|
|
2/27/2007
|
+8.70 / +9.95%
|
96.10
|
96.10
|
96.10
|
96.10
|
96.10
|
10.47
|
12,700
|
|
|
2/26/2007
|
+6.60 / +8.17%
|
87.40
|
87.40
|
87.40
|
87.40
|
87.40
|
9.52
|
31,400
|
|
|
2/15/2007
|
+7.80 / +10.68%
|
74.50
|
80.80
|
74.50
|
80.80
|
80.80
|
8.80
|
86,000
|
|
|
2/14/2007
|
+4.00 / +5.80%
|
67.90
|
74.60
|
67.90
|
73.00
|
73.00
|
7.95
|
67,700
|
|
|
2/13/2007
|
+5.30 / +8.32%
|
65.00
|
69.90
|
65.00
|
69.00
|
69.00
|
7.52
|
55,200
|
|
|
2/12/2007
|
-0.80 / -1.24%
|
63.60
|
67.50
|
60.00
|
63.70
|
63.70
|
6.94
|
39,600
|
|
|
2/9/2007
|
-3.00 / -4.44%
|
64.00
|
68.00
|
60.90
|
64.50
|
64.50
|
7.03
|
44,300
|
|
|
2/8/2007
|
-2.50 / -3.57%
|
67.60
|
70.00
|
65.50
|
67.50
|
67.50
|
7.35
|
86,700
|
|
|
2/7/2007
|
+3.50 / +5.26%
|
68.80
|
74.00
|
65.00
|
70.00
|
70.00
|
7.63
|
218,500
|
|
|
2/6/2007
|
+2.70 / +4.23%
|
64.00
|
70.10
|
64.00
|
66.50
|
66.50
|
7.24
|
273,700
|
|
|
2/5/2007
|
+5.80 / +10.00%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
6.95
|
21,300
|
|
|
2/2/2007
|
+5.20 / +9.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
6.32
|
74,100
|
|
|
2/1/2007
|
+4.80 / +10.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
5.75
|
101,700
|
|
|
1/31/2007
|
+4.30 / +9.84%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
5.23
|
56,900
|
|
|
1/30/2007
|
+3.90 / +9.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
4.76
|
43,500
|
|
|
1/29/2007
|
+2.00 / +5.29%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
4.34
|
25,400
|
|
|
1/26/2007
|
+3.20 / +9.25%
|
34.40
|
37.80
|
34.20
|
37.80
|
37.80
|
4.12
|
118,400
|
|
|