|
Closing price on 4/18/2008
|
|
| Open |
40.30 |
| High |
40.30 |
| Low |
38.10 |
| Volume |
82,400 |
| Split-adjusted Price |
8.78 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2008
|
-1.30 / -3.23%
|
40.30
|
40.30
|
38.10
|
39.00
|
39.00
|
8.78
|
82,400
|
|
|
4/17/2008
|
+0.90 / +2.28%
|
38.30
|
40.50
|
38.30
|
40.30
|
40.30
|
9.07
|
195,500
|
|
|
4/16/2008
|
-1.20 / -2.96%
|
39.40
|
39.50
|
39.40
|
39.40
|
39.40
|
8.87
|
68,700
|
|
|
4/11/2008
|
-1.20 / -2.87%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
9.14
|
11,200
|
|
|
4/10/2008
|
-1.00 / -2.34%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
9.41
|
3,000
|
|
|
4/9/2008
|
-1.20 / -2.73%
|
43.00
|
45.30
|
42.80
|
42.80
|
42.80
|
9.64
|
41,600
|
|
|
4/8/2008
|
0.00 / 0.00%
|
45.30
|
45.30
|
42.70
|
44.00
|
44.00
|
9.91
|
275,900
|
|
|
4/7/2008
|
+1.20 / +2.80%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
9.91
|
7,100
|
|
|
4/4/2008
|
+0.80 / +1.90%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
9.64
|
100
|
|
|
4/3/2008
|
+0.80 / +1.94%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
9.46
|
700
|
|
|
4/2/2008
|
+0.80 / +1.98%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
9.28
|
5,900
|
|
|
4/1/2008
|
+0.70 / +1.76%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.10
|
600
|
|
|
3/31/2008
|
+0.70 / +1.79%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.94
|
1,100
|
|
|
3/28/2008
|
+0.50 / +1.30%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
8.78
|
600
|
|
|
3/27/2008
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.80
|
38.50
|
38.50
|
8.67
|
8,500
|
|
|
3/26/2008
|
+1.30 / +3.49%
|
35.00
|
40.90
|
33.50
|
38.50
|
38.50
|
8.67
|
165,000
|
|
|
3/25/2008
|
-4.00 / -9.71%
|
37.50
|
38.50
|
37.20
|
37.20
|
37.20
|
8.38
|
45,800
|
|
|
3/24/2008
|
-4.60 / -10.04%
|
45.00
|
45.00
|
41.20
|
41.20
|
41.20
|
9.28
|
78,300
|
|
|
3/21/2008
|
-3.10 / -6.34%
|
48.00
|
49.00
|
45.00
|
45.80
|
45.80
|
10.31
|
122,600
|
|
|
3/20/2008
|
+0.50 / +1.03%
|
50.00
|
51.50
|
48.00
|
48.90
|
48.90
|
11.01
|
137,400
|
|
|
3/19/2008
|
+0.30 / +0.62%
|
46.00
|
52.00
|
46.00
|
48.40
|
48.40
|
10.90
|
133,700
|
|
|
3/18/2008
|
-4.90 / -9.25%
|
48.50
|
49.50
|
48.10
|
48.10
|
48.10
|
10.83
|
255,800
|
|
|
3/17/2008
|
-5.00 / -8.62%
|
56.50
|
57.80
|
52.50
|
53.00
|
53.00
|
11.93
|
139,000
|
|
|
3/14/2008
|
-0.50 / -0.85%
|
59.00
|
59.00
|
56.90
|
58.00
|
58.00
|
13.06
|
119,900
|
|
|
3/13/2008
|
0.00 / 0.00%
|
60.10
|
62.00
|
55.50
|
58.50
|
58.50
|
13.17
|
107,200
|
|
|
3/12/2008
|
+4.20 / +7.73%
|
51.00
|
60.20
|
50.10
|
58.50
|
58.50
|
13.17
|
176,700
|
|
|
3/11/2008
|
-4.70 / -7.97%
|
58.90
|
58.90
|
54.10
|
54.30
|
54.30
|
12.23
|
169,000
|
|
|
3/10/2008
|
+3.20 / +5.73%
|
61.30
|
61.30
|
55.80
|
59.00
|
59.00
|
13.28
|
319,400
|
|
|
3/7/2008
|
+5.00 / +9.84%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
12.56
|
24,600
|
|
|
3/6/2008
|
+4.10 / +8.78%
|
50.00
|
50.80
|
50.00
|
50.80
|
50.80
|
11.44
|
15,000
|
|
|