|
Closing price on 4/25/2007
|
|
| Open |
71.10 |
| High |
73.50 |
| Low |
64.00 |
| Volume |
22,600 |
| Split-adjusted Price |
7.95 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2007
|
+2.00 / +2.82%
|
71.10
|
73.50
|
64.00
|
73.00
|
73.00
|
7.95
|
22,600
|
|
|
4/24/2007
|
+2.30 / +3.35%
|
70.00
|
72.00
|
70.00
|
71.00
|
71.00
|
7.73
|
21,900
|
|
|
4/23/2007
|
-4.80 / -6.53%
|
69.30
|
73.00
|
68.00
|
68.70
|
68.70
|
7.48
|
16,700
|
|
|
4/20/2007
|
-3.50 / -4.55%
|
73.90
|
76.00
|
72.80
|
73.50
|
73.50
|
8.01
|
23,400
|
|
|
4/19/2007
|
-0.20 / -0.26%
|
77.00
|
83.00
|
77.00
|
77.00
|
77.00
|
8.39
|
47,900
|
|
|
4/18/2007
|
+5.70 / +7.97%
|
72.00
|
77.20
|
72.00
|
77.20
|
77.20
|
8.41
|
13,000
|
|
|
4/17/2007
|
-3.20 / -4.28%
|
70.20
|
83.50
|
69.10
|
71.50
|
71.50
|
7.79
|
51,100
|
|
|
4/16/2007
|
-7.50 / -9.12%
|
76.00
|
80.00
|
74.70
|
74.70
|
74.70
|
8.14
|
26,800
|
|
|
4/13/2007
|
-7.80 / -8.67%
|
83.00
|
91.00
|
82.10
|
82.20
|
82.20
|
8.95
|
37,300
|
|
|
4/12/2007
|
-5.00 / -5.26%
|
91.20
|
97.00
|
88.00
|
90.00
|
90.00
|
9.80
|
22,600
|
|
|
4/11/2007
|
-2.40 / -2.46%
|
96.40
|
97.90
|
95.00
|
95.00
|
95.00
|
10.35
|
13,200
|
|
|
4/10/2007
|
-0.60 / -0.61%
|
97.70
|
107.00
|
97.00
|
97.40
|
97.40
|
10.61
|
21,600
|
|
|
4/9/2007
|
0.00 / 0.00%
|
97.50
|
98.50
|
97.50
|
98.00
|
98.00
|
10.68
|
17,900
|
|
|
4/6/2007
|
-3.00 / -2.97%
|
97.50
|
100.10
|
96.00
|
98.00
|
98.00
|
10.68
|
39,900
|
|
|
4/5/2007
|
-6.00 / -5.61%
|
101.50
|
108.00
|
99.00
|
101.00
|
101.00
|
11.00
|
28,700
|
|
|
4/4/2007
|
+7.00 / +7.00%
|
100.60
|
107.00
|
95.00
|
107.00
|
107.00
|
11.66
|
26,600
|
|
|
4/3/2007
|
-5.70 / -5.39%
|
100.60
|
110.00
|
96.00
|
100.00
|
100.00
|
10.89
|
36,700
|
|
|
4/2/2007
|
-6.80 / -6.04%
|
105.90
|
112.00
|
105.70
|
105.70
|
105.70
|
11.52
|
44,400
|
|
|
3/30/2007
|
-0.80 / -0.71%
|
112.70
|
123.90
|
112.50
|
112.50
|
112.50
|
12.26
|
56,800
|
|
|
3/29/2007
|
-2.70 / -2.33%
|
110.00
|
113.30
|
110.00
|
113.30
|
113.30
|
12.34
|
16,900
|
|
|
3/28/2007
|
+7.00 / +6.42%
|
103.00
|
116.00
|
99.60
|
116.00
|
116.00
|
12.64
|
81,600
|
|
|
3/27/2007
|
-6.00 / -5.22%
|
110.60
|
118.00
|
109.00
|
109.00
|
109.00
|
11.87
|
12,600
|
|
|
3/26/2007
|
-9.00 / -7.26%
|
121.10
|
133.30
|
115.00
|
115.00
|
115.00
|
12.53
|
42,800
|
|
|
3/23/2007
|
+14.10 / +12.83%
|
113.40
|
124.70
|
111.50
|
124.00
|
124.00
|
13.51
|
112,200
|
|
|
3/22/2007
|
-4.10 / -3.60%
|
113.40
|
118.00
|
107.00
|
109.90
|
109.90
|
11.97
|
45,600
|
|
|
3/21/2007
|
+1.00 / +0.88%
|
113.40
|
118.00
|
111.00
|
114.00
|
114.00
|
12.42
|
56,300
|
|
|
3/20/2007
|
-2.00 / -1.74%
|
113.40
|
118.00
|
104.60
|
113.00
|
113.00
|
12.31
|
23,000
|
|
|
3/19/2007
|
+3.20 / +2.86%
|
112.00
|
120.50
|
112.00
|
115.00
|
115.00
|
12.53
|
47,900
|
|
|
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
|
|
|