|
Closing price on 7/18/2007
|
|
| Open |
52.00 |
| High |
53.00 |
| Low |
52.00 |
| Volume |
28,600 |
| Split-adjusted Price |
8.12 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2007
|
+0.40 / +0.77%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
8.12
|
28,600
|
|
|
7/17/2007
|
+0.20 / +0.39%
|
51.80
|
52.80
|
51.80
|
52.10
|
52.10
|
8.06
|
31,000
|
|
|
7/16/2007
|
-0.10 / -0.19%
|
51.80
|
52.60
|
51.00
|
51.90
|
51.90
|
8.03
|
39,600
|
|
|
7/13/2007
|
+3.00 / +6.12%
|
49.60
|
54.50
|
48.00
|
52.00
|
52.00
|
8.04
|
39,900
|
|
|
7/12/2007
|
-1.60 / -3.16%
|
49.60
|
52.50
|
48.20
|
49.00
|
49.00
|
7.58
|
32,200
|
|
|
7/11/2007
|
+2.20 / +4.55%
|
48.10
|
51.00
|
48.00
|
50.60
|
50.60
|
7.82
|
37,000
|
|
|
7/10/2007
|
+1.60 / +3.42%
|
47.50
|
48.50
|
47.50
|
48.40
|
48.40
|
7.48
|
15,700
|
|
|
7/9/2007
|
+0.80 / +1.74%
|
45.80
|
46.80
|
45.00
|
46.80
|
46.80
|
7.24
|
16,400
|
|
|
7/6/2007
|
+1.00 / +2.22%
|
45.80
|
46.50
|
45.10
|
46.00
|
46.00
|
7.11
|
18,400
|
|
|
7/5/2007
|
-2.50 / -5.26%
|
46.10
|
48.10
|
45.00
|
45.00
|
45.00
|
6.96
|
40,700
|
|
|
7/4/2007
|
+4.60 / +10.72%
|
43.20
|
47.50
|
42.80
|
47.50
|
47.50
|
7.35
|
20,200
|
|
|
7/3/2007
|
-19.10 / -30.81%
|
43.20
|
47.00
|
42.30
|
42.90
|
42.90
|
6.63
|
19,300
|
|
|
7/2/2007
|
-1.50 / -2.36%
|
62.00
|
64.00
|
61.20
|
62.00
|
62.00
|
7.21
|
17,000
|
|
|
6/29/2007
|
-3.10 / -4.65%
|
64.50
|
66.00
|
62.50
|
63.50
|
63.50
|
7.38
|
32,900
|
|
|
6/28/2007
|
-2.50 / -3.62%
|
67.40
|
69.00
|
66.60
|
66.60
|
66.60
|
7.74
|
27,900
|
|
|
6/27/2007
|
-1.90 / -2.68%
|
70.50
|
73.00
|
69.00
|
69.10
|
69.10
|
8.03
|
14,400
|
|
|
6/26/2007
|
-1.40 / -1.93%
|
71.90
|
73.00
|
71.00
|
71.00
|
71.00
|
8.25
|
19,300
|
|
|
6/25/2007
|
-1.60 / -2.16%
|
73.00
|
74.50
|
72.00
|
72.40
|
72.40
|
8.42
|
24,700
|
|
|
6/22/2007
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.70
|
74.00
|
74.00
|
8.60
|
12,900
|
|
|
6/21/2007
|
-1.60 / -2.12%
|
74.60
|
75.50
|
74.00
|
74.00
|
74.00
|
8.60
|
15,700
|
|
|
6/20/2007
|
+0.10 / +0.13%
|
75.50
|
76.40
|
75.00
|
75.60
|
75.60
|
8.79
|
17,500
|
|
|
6/19/2007
|
-0.90 / -1.18%
|
75.80
|
77.00
|
75.00
|
75.50
|
75.50
|
8.78
|
6,200
|
|
|
6/18/2007
|
0.00 / 0.00%
|
76.50
|
78.00
|
76.00
|
76.40
|
76.40
|
8.88
|
17,200
|
|
|
6/15/2007
|
+0.40 / +0.53%
|
76.20
|
77.00
|
76.00
|
76.40
|
76.40
|
8.88
|
22,300
|
|
|
6/14/2007
|
+1.80 / +2.43%
|
75.00
|
77.00
|
75.00
|
76.00
|
76.00
|
8.83
|
34,400
|
|
|
6/13/2007
|
+0.20 / +0.27%
|
74.00
|
74.90
|
73.00
|
74.20
|
74.20
|
8.62
|
22,900
|
|
|
6/12/2007
|
-0.80 / -1.07%
|
74.00
|
74.70
|
74.00
|
74.00
|
74.00
|
8.60
|
8,100
|
|
|
6/11/2007
|
-0.50 / -0.66%
|
74.00
|
75.00
|
73.00
|
74.80
|
74.80
|
8.69
|
6,800
|
|
|
6/8/2007
|
-0.20 / -0.26%
|
75.80
|
76.50
|
75.20
|
75.30
|
75.30
|
8.75
|
38,400
|
|
|
6/7/2007
|
-0.40 / -0.53%
|
75.50
|
77.00
|
75.50
|
75.50
|
75.50
|
8.78
|
19,900
|
|
|