|
Closing price on 8/8/2007
|
|
| Open |
44.80 |
| High |
45.30 |
| Low |
44.80 |
| Volume |
9,500 |
| Split-adjusted Price |
7.54 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2007
|
+0.40 / +0.89%
|
44.80
|
45.30
|
44.80
|
45.20
|
45.20
|
7.54
|
9,500
|
|
|
8/7/2007
|
+0.20 / +0.45%
|
44.70
|
44.90
|
44.00
|
44.80
|
44.80
|
7.47
|
5,600
|
|
|
8/6/2007
|
-0.90 / -1.98%
|
44.50
|
45.00
|
44.00
|
44.60
|
44.60
|
7.44
|
7,200
|
|
|
8/3/2007
|
-0.80 / -1.73%
|
44.80
|
47.00
|
44.80
|
45.50
|
45.50
|
7.59
|
6,200
|
|
|
8/2/2007
|
-0.50 / -1.07%
|
47.00
|
48.00
|
46.00
|
46.30
|
46.30
|
7.72
|
5,800
|
|
|
8/1/2007
|
+3.80 / +8.84%
|
47.00
|
48.60
|
45.00
|
46.80
|
46.80
|
7.80
|
17,000
|
|
|
7/31/2007
|
-2.00 / -4.44%
|
44.20
|
45.00
|
43.00
|
43.00
|
43.00
|
7.17
|
11,800
|
|
|
7/30/2007
|
-2.00 / -4.26%
|
44.60
|
47.00
|
41.80
|
45.00
|
45.00
|
7.50
|
10,700
|
|
|
7/27/2007
|
+0.20 / +0.43%
|
46.60
|
47.30
|
45.30
|
47.00
|
47.00
|
7.84
|
13,100
|
|
|
7/26/2007
|
-0.80 / -1.68%
|
46.60
|
47.00
|
46.10
|
46.80
|
46.80
|
7.80
|
8,600
|
|
|
7/25/2007
|
-1.40 / -2.86%
|
47.50
|
47.70
|
47.00
|
47.60
|
47.60
|
7.94
|
14,200
|
|
|
7/24/2007
|
-1.00 / -2.00%
|
48.70
|
49.80
|
48.20
|
49.00
|
49.00
|
8.17
|
11,100
|
|
|
7/23/2007
|
-0.40 / -0.79%
|
49.90
|
50.60
|
49.50
|
50.00
|
50.00
|
8.34
|
4,300
|
|
|
7/20/2007
|
-0.40 / -0.79%
|
50.60
|
51.00
|
50.00
|
50.40
|
50.40
|
8.40
|
5,200
|
|
|
7/19/2007
|
-1.70 / -3.24%
|
51.20
|
52.50
|
50.50
|
50.80
|
50.80
|
8.47
|
17,400
|
|
|
7/18/2007
|
+0.40 / +0.77%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
8.75
|
28,600
|
|
|
7/17/2007
|
+0.20 / +0.39%
|
51.80
|
52.80
|
51.80
|
52.10
|
52.10
|
8.69
|
31,000
|
|
|
7/16/2007
|
-0.10 / -0.19%
|
51.80
|
52.60
|
51.00
|
51.90
|
51.90
|
8.65
|
39,600
|
|
|
7/13/2007
|
+3.00 / +6.12%
|
49.60
|
54.50
|
48.00
|
52.00
|
52.00
|
8.67
|
39,900
|
|
|
7/12/2007
|
-1.60 / -3.16%
|
49.60
|
52.50
|
48.20
|
49.00
|
49.00
|
8.17
|
32,200
|
|
|
7/11/2007
|
+2.20 / +4.55%
|
48.10
|
51.00
|
48.00
|
50.60
|
50.60
|
8.44
|
37,000
|
|
|
7/10/2007
|
+1.60 / +3.42%
|
47.50
|
48.50
|
47.50
|
48.40
|
48.40
|
8.07
|
15,700
|
|
|
7/9/2007
|
+0.80 / +1.74%
|
45.80
|
46.80
|
45.00
|
46.80
|
46.80
|
7.80
|
16,400
|
|
|
7/6/2007
|
+1.00 / +2.22%
|
45.80
|
46.50
|
45.10
|
46.00
|
46.00
|
7.67
|
18,400
|
|
|
7/5/2007
|
-2.50 / -5.26%
|
46.10
|
48.10
|
45.00
|
45.00
|
45.00
|
7.50
|
40,700
|
|
|
7/4/2007
|
+4.60 / +10.72%
|
43.20
|
47.50
|
42.80
|
47.50
|
47.50
|
7.92
|
20,200
|
|
|
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
|
|
|