|
Closing price on 10/24/2007
|
|
| Open |
151.90 |
| High |
152.40 |
| Low |
150.00 |
| Volume |
37,400 |
| Split-adjusted Price |
29.49 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2007
|
+12.40 / +8.86%
|
151.90
|
152.40
|
150.00
|
152.40
|
152.40
|
29.49
|
37,400
|
|
|
10/23/2007
|
+11.30 / +8.78%
|
140.00
|
140.80
|
135.00
|
140.00
|
140.00
|
27.09
|
31,600
|
|
|
10/22/2007
|
+8.60 / +7.16%
|
128.00
|
128.70
|
116.00
|
128.70
|
128.70
|
24.90
|
29,400
|
|
|
10/19/2007
|
+10.10 / +9.18%
|
111.20
|
120.10
|
109.00
|
120.10
|
120.10
|
23.24
|
16,800
|
|
|
10/18/2007
|
+1.00 / +0.92%
|
110.00
|
127.00
|
104.30
|
110.00
|
110.00
|
21.28
|
26,500
|
|
|
10/17/2007
|
+1.90 / +1.77%
|
117.30
|
117.30
|
108.00
|
109.00
|
109.00
|
21.09
|
37,900
|
|
|
10/16/2007
|
+7.20 / +7.21%
|
106.30
|
107.10
|
102.10
|
107.10
|
107.10
|
20.72
|
29,800
|
|
|
10/15/2007
|
+7.40 / +8.00%
|
93.10
|
99.90
|
91.00
|
99.90
|
99.90
|
19.33
|
19,100
|
|
|
10/12/2007
|
+3.50 / +3.93%
|
90.00
|
92.50
|
89.00
|
92.50
|
92.50
|
17.90
|
18,100
|
|
|
10/11/2007
|
+1.00 / +1.14%
|
89.00
|
90.00
|
88.00
|
89.00
|
89.00
|
17.22
|
12,900
|
|
|
10/10/2007
|
+3.40 / +4.02%
|
84.00
|
88.00
|
79.90
|
88.00
|
88.00
|
17.03
|
14,800
|
|
|
10/9/2007
|
+1.60 / +1.93%
|
93.90
|
93.90
|
83.10
|
84.60
|
84.60
|
16.37
|
7,100
|
|
|
10/8/2007
|
-8.10 / -8.89%
|
93.00
|
96.00
|
83.00
|
83.00
|
83.00
|
16.06
|
12,300
|
|
|
10/5/2007
|
+5.60 / +6.55%
|
84.00
|
91.40
|
84.00
|
91.10
|
91.10
|
17.63
|
21,800
|
|
|
10/4/2007
|
+5.00 / +6.21%
|
80.20
|
86.00
|
80.20
|
85.50
|
85.50
|
16.54
|
22,000
|
|
|
10/3/2007
|
+5.00 / +6.62%
|
80.00
|
80.50
|
75.00
|
80.50
|
80.50
|
15.58
|
11,000
|
|
|
10/2/2007
|
+1.60 / +2.17%
|
79.70
|
79.70
|
73.00
|
75.50
|
75.50
|
14.61
|
14,200
|
|
|
10/1/2007
|
+5.40 / +7.88%
|
70.00
|
73.90
|
70.00
|
73.90
|
73.90
|
14.30
|
10,000
|
|
|
9/28/2007
|
+3.50 / +5.38%
|
66.00
|
68.50
|
66.00
|
68.50
|
68.50
|
13.25
|
9,900
|
|
|
9/27/2007
|
+0.50 / +0.78%
|
65.10
|
66.30
|
65.00
|
65.00
|
65.00
|
12.58
|
15,100
|
|
|
9/26/2007
|
-0.50 / -0.77%
|
64.00
|
66.00
|
63.60
|
64.50
|
64.50
|
12.48
|
3,600
|
|
|
9/25/2007
|
+2.00 / +3.17%
|
65.00
|
65.00
|
63.60
|
65.00
|
65.00
|
12.58
|
12,700
|
|
|
9/24/2007
|
+1.50 / +2.44%
|
63.50
|
64.00
|
62.00
|
63.00
|
63.00
|
12.19
|
2,100
|
|
|
9/21/2007
|
+0.50 / +0.82%
|
61.00
|
62.00
|
61.00
|
61.50
|
61.50
|
11.90
|
6,900
|
|
|
9/20/2007
|
+1.00 / +1.67%
|
60.20
|
63.00
|
60.00
|
61.00
|
61.00
|
11.80
|
5,000
|
|
|
9/19/2007
|
-0.50 / -0.83%
|
58.20
|
60.30
|
58.00
|
60.00
|
60.00
|
11.61
|
7,400
|
|
|
9/18/2007
|
-2.50 / -3.97%
|
60.00
|
61.00
|
60.00
|
60.50
|
60.50
|
11.71
|
4,400
|
|
|
9/17/2007
|
-1.00 / -1.56%
|
64.90
|
65.00
|
59.00
|
63.00
|
63.00
|
12.19
|
6,200
|
|
|
9/14/2007
|
-5.00 / -7.25%
|
68.00
|
68.00
|
63.10
|
64.00
|
64.00
|
12.38
|
4,400
|
|
|
9/13/2007
|
+2.90 / +4.39%
|
70.50
|
72.00
|
65.50
|
69.00
|
69.00
|
13.35
|
28,200
|
|
|