|
Closing price on 7/3/2007
|
|
| Open |
43.20 |
| High |
47.00 |
| Low |
42.30 |
| Volume |
19,300 |
| Split-adjusted Price |
7.15 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2007
|
-19.10 / -30.81%
|
43.20
|
47.00
|
42.30
|
42.90
|
42.90
|
7.15
|
19,300
|
|
|
7/2/2007
|
-1.50 / -2.36%
|
62.00
|
64.00
|
61.20
|
62.00
|
62.00
|
7.77
|
17,000
|
|
|
6/29/2007
|
-3.10 / -4.65%
|
64.50
|
66.00
|
62.50
|
63.50
|
63.50
|
7.96
|
32,900
|
|
|
6/28/2007
|
-2.50 / -3.62%
|
67.40
|
69.00
|
66.60
|
66.60
|
66.60
|
8.35
|
27,900
|
|
|
6/27/2007
|
-1.90 / -2.68%
|
70.50
|
73.00
|
69.00
|
69.10
|
69.10
|
8.66
|
14,400
|
|
|
6/26/2007
|
-1.40 / -1.93%
|
71.90
|
73.00
|
71.00
|
71.00
|
71.00
|
8.90
|
19,300
|
|
|
6/25/2007
|
-1.60 / -2.16%
|
73.00
|
74.50
|
72.00
|
72.40
|
72.40
|
9.07
|
24,700
|
|
|
6/22/2007
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.70
|
74.00
|
74.00
|
9.27
|
12,900
|
|
|
6/21/2007
|
-1.60 / -2.12%
|
74.60
|
75.50
|
74.00
|
74.00
|
74.00
|
9.27
|
15,700
|
|
|
6/20/2007
|
+0.10 / +0.13%
|
75.50
|
76.40
|
75.00
|
75.60
|
75.60
|
9.47
|
17,500
|
|
|
6/19/2007
|
-0.90 / -1.18%
|
75.80
|
77.00
|
75.00
|
75.50
|
75.50
|
9.46
|
6,200
|
|
|
6/18/2007
|
0.00 / 0.00%
|
76.50
|
78.00
|
76.00
|
76.40
|
76.40
|
9.57
|
17,200
|
|
|
6/15/2007
|
+0.40 / +0.53%
|
76.20
|
77.00
|
76.00
|
76.40
|
76.40
|
9.57
|
22,300
|
|
|
6/14/2007
|
+1.80 / +2.43%
|
75.00
|
77.00
|
75.00
|
76.00
|
76.00
|
9.52
|
34,400
|
|
|
6/13/2007
|
+0.20 / +0.27%
|
74.00
|
74.90
|
73.00
|
74.20
|
74.20
|
9.30
|
22,900
|
|
|
6/12/2007
|
-0.80 / -1.07%
|
74.00
|
74.70
|
74.00
|
74.00
|
74.00
|
9.27
|
8,100
|
|
|
6/11/2007
|
-0.50 / -0.66%
|
74.00
|
75.00
|
73.00
|
74.80
|
74.80
|
9.37
|
6,800
|
|
|
6/8/2007
|
-0.20 / -0.26%
|
75.80
|
76.50
|
75.20
|
75.30
|
75.30
|
9.44
|
38,400
|
|
|
6/7/2007
|
-0.40 / -0.53%
|
75.50
|
77.00
|
75.50
|
75.50
|
75.50
|
9.46
|
19,900
|
|
|
6/6/2007
|
+2.40 / +3.27%
|
74.10
|
75.90
|
73.50
|
75.90
|
75.90
|
9.51
|
32,500
|
|
|
6/5/2007
|
-0.50 / -0.68%
|
74.10
|
78.00
|
72.00
|
73.50
|
73.50
|
9.21
|
20,400
|
|
|
6/4/2007
|
-2.50 / -3.27%
|
74.80
|
76.30
|
74.00
|
74.00
|
74.00
|
9.27
|
18,400
|
|
|
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
|
|
|