|
Closing price on 6/1/2007
|
|
| Open |
75.00 |
| High |
80.00 |
| Low |
75.00 |
| Volume |
48,500 |
| Split-adjusted Price |
9.59 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2007
|
-7.60 / -9.04%
|
75.00
|
80.00
|
75.00
|
76.50
|
76.50
|
9.59
|
48,500
|
|
|
5/31/2007
|
+0.60 / +0.72%
|
83.00
|
84.90
|
83.00
|
84.10
|
84.10
|
9.16
|
46,300
|
|
|
5/30/2007
|
-1.50 / -1.76%
|
82.60
|
84.80
|
80.10
|
83.50
|
83.50
|
9.10
|
40,300
|
|
|
5/29/2007
|
-3.90 / -4.39%
|
85.90
|
90.50
|
82.50
|
85.00
|
85.00
|
9.26
|
27,000
|
|
|
5/28/2007
|
-2.10 / -2.31%
|
87.90
|
94.00
|
87.90
|
88.90
|
88.90
|
9.68
|
37,700
|
|
|
5/25/2007
|
+3.70 / +4.24%
|
87.30
|
93.00
|
78.60
|
91.00
|
91.00
|
9.91
|
78,000
|
|
|
5/24/2007
|
-5.70 / -6.13%
|
87.30
|
94.90
|
86.80
|
87.30
|
87.30
|
9.51
|
30,900
|
|
|
5/23/2007
|
+4.60 / +5.20%
|
88.40
|
97.20
|
85.00
|
93.00
|
93.00
|
10.13
|
112,700
|
|
|
5/22/2007
|
+7.40 / +9.14%
|
88.40
|
88.40
|
88.40
|
88.40
|
88.40
|
9.63
|
8,000
|
|
|
5/21/2007
|
+6.20 / +8.29%
|
76.00
|
81.00
|
76.00
|
81.00
|
81.00
|
8.82
|
29,600
|
|
|
5/18/2007
|
+2.50 / +3.46%
|
72.30
|
74.80
|
72.00
|
74.80
|
74.80
|
8.15
|
42,100
|
|
|
5/17/2007
|
+0.80 / +1.12%
|
72.10
|
72.50
|
72.00
|
72.30
|
72.30
|
7.88
|
13,400
|
|
|
5/16/2007
|
-1.50 / -2.05%
|
72.10
|
73.50
|
71.50
|
71.50
|
71.50
|
7.79
|
27,800
|
|
|
5/15/2007
|
-0.50 / -0.68%
|
73.20
|
74.50
|
72.00
|
73.00
|
73.00
|
7.95
|
22,100
|
|
|
5/14/2007
|
+0.50 / +0.68%
|
72.00
|
74.00
|
72.00
|
73.50
|
73.50
|
8.01
|
38,400
|
|
|
5/11/2007
|
+2.10 / +2.96%
|
70.90
|
73.10
|
70.00
|
73.00
|
73.00
|
7.95
|
14,700
|
|
|
5/10/2007
|
-1.00 / -1.39%
|
70.90
|
72.00
|
70.10
|
70.90
|
70.90
|
7.72
|
17,200
|
|
|
5/9/2007
|
-2.10 / -2.84%
|
73.70
|
76.00
|
71.50
|
71.90
|
71.90
|
7.83
|
19,800
|
|
|
5/8/2007
|
+1.00 / +1.37%
|
73.00
|
76.00
|
73.00
|
74.00
|
74.00
|
8.06
|
30,900
|
|
|
5/7/2007
|
+3.50 / +5.04%
|
69.90
|
76.80
|
68.10
|
73.00
|
73.00
|
7.95
|
24,700
|
|
|
5/4/2007
|
-2.00 / -2.80%
|
69.90
|
71.00
|
69.50
|
69.50
|
69.50
|
7.57
|
16,800
|
|
|
5/3/2007
|
-0.50 / -0.69%
|
71.30
|
72.00
|
68.50
|
71.50
|
71.50
|
7.79
|
18,600
|
|
|
5/2/2007
|
-1.00 / -1.37%
|
71.50
|
73.00
|
70.50
|
72.00
|
72.00
|
7.84
|
5,000
|
|
|
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
|
|
|