|
Closing price on 3/2/2007
|
|
| Open |
114.50 |
| High |
120.50 |
| Low |
109.90 |
| Volume |
90,700 |
| Split-adjusted Price |
12.86 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/25/2007
|
+0.50 / +1.47%
|
33.90
|
35.00
|
33.20
|
34.60
|
34.60
|
3.77
|
85,200
|
|
|
1/24/2007
|
+1.60 / +4.92%
|
33.40
|
35.00
|
33.00
|
34.10
|
34.10
|
3.71
|
133,900
|
|
|
1/23/2007
|
+0.20 / +0.62%
|
33.00
|
36.00
|
32.50
|
32.50
|
32.50
|
3.54
|
58,700
|
|
|
1/22/2007
|
-0.70 / -2.12%
|
32.30
|
35.50
|
32.00
|
32.30
|
32.30
|
3.52
|
69,700
|
|
|
1/19/2007
|
+1.00 / +3.13%
|
31.60
|
33.00
|
31.50
|
33.00
|
33.00
|
3.60
|
44,200
|
|
|
1/18/2007
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.00
|
32.00
|
32.00
|
3.49
|
35,500
|
|
|
1/17/2007
|
-1.90 / -5.60%
|
32.00
|
33.20
|
31.00
|
32.00
|
32.00
|
3.49
|
27,200
|
|
|
1/16/2007
|
+0.40 / +1.19%
|
33.50
|
34.50
|
32.00
|
33.90
|
33.90
|
3.69
|
49,400
|
|
|
1/15/2007
|
0.00 / 0.00%
|
33.80
|
37.10
|
33.50
|
33.50
|
33.50
|
3.65
|
40,800
|
|
|
1/12/2007
|
-0.50 / -1.47%
|
33.80
|
35.00
|
33.00
|
33.50
|
33.50
|
3.65
|
42,800
|
|
|