|
Closing price on 1/12/2009
|
|
| Open |
22.10 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
24,900 |
| Split-adjusted Price |
2.82 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
+0.30 / +1.33%
|
22.10
|
22.90
|
22.00
|
22.80
|
22.53
|
2.82
|
24,900
|
|
|
1/9/2009
|
-0.10 / -0.44%
|
21.50
|
22.90
|
21.10
|
22.50
|
22.01
|
2.78
|
29,200
|
|
|
1/8/2009
|
-0.20 / -0.88%
|
21.80
|
22.90
|
21.80
|
22.60
|
22.52
|
2.79
|
45,300
|
|
|
1/7/2009
|
+0.60 / +2.70%
|
23.10
|
23.10
|
21.10
|
22.80
|
22.98
|
2.82
|
76,800
|
|
|
1/6/2009
|
+1.30 / +6.22%
|
21.20
|
22.20
|
21.00
|
22.20
|
21.61
|
2.74
|
48,400
|
|
|
1/5/2009
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.84
|
2.58
|
15,300
|
|
|
1/2/2009
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.01
|
2.59
|
4,100
|
|
|
12/31/2008
|
-0.20 / -0.94%
|
21.40
|
21.60
|
20.90
|
21.00
|
21.35
|
2.59
|
23,000
|
|
|
12/30/2008
|
+0.50 / +2.42%
|
20.60
|
21.40
|
20.50
|
21.20
|
20.95
|
2.62
|
35,300
|
|
|
12/29/2008
|
-0.60 / -2.82%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.90
|
2.56
|
16,300
|
|
|
12/26/2008
|
-0.20 / -0.93%
|
21.20
|
21.30
|
20.80
|
21.30
|
21.18
|
2.63
|
15,900
|
|
|
12/25/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.50
|
21.32
|
2.66
|
7,300
|
|
|
12/24/2008
|
-0.10 / -0.46%
|
21.40
|
21.50
|
21.10
|
21.50
|
21.37
|
2.66
|
8,100
|
|
|
12/23/2008
|
-0.60 / -2.70%
|
21.60
|
22.20
|
21.10
|
21.60
|
21.46
|
2.67
|
68,100
|
|
|
12/22/2008
|
+0.40 / +1.83%
|
22.90
|
23.00
|
22.10
|
22.20
|
22.58
|
2.74
|
31,200
|
|
|
12/19/2008
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.82
|
2.69
|
37,800
|
|
|
12/18/2008
|
+0.30 / +1.40%
|
21.30
|
21.90
|
20.60
|
21.80
|
21.52
|
2.69
|
20,300
|
|
|
12/17/2008
|
+1.00 / +4.88%
|
21.00
|
22.00
|
20.60
|
21.50
|
21.31
|
2.66
|
22,800
|
|
|
12/16/2008
|
-1.60 / -7.24%
|
22.10
|
22.10
|
20.50
|
20.50
|
20.79
|
2.53
|
15,900
|
|
|
12/15/2008
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
22.04
|
2.73
|
53,000
|
|
|
12/12/2008
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.66
|
2.56
|
43,100
|
|
|
12/11/2008
|
+1.00 / +5.21%
|
20.10
|
20.20
|
19.00
|
20.20
|
19.45
|
2.50
|
36,300
|
|
|
12/10/2008
|
-1.30 / -6.34%
|
20.20
|
20.20
|
19.20
|
19.20
|
19.88
|
2.37
|
31,600
|
|
|
12/9/2008
|
+0.60 / +3.02%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.36
|
2.53
|
22,000
|
|
|
12/8/2008
|
-1.10 / -5.24%
|
20.90
|
20.90
|
19.70
|
19.90
|
20.18
|
2.46
|
27,900
|
|
|
12/5/2008
|
-1.30 / -5.83%
|
22.50
|
22.50
|
20.70
|
21.00
|
20.95
|
2.59
|
31,800
|
|
|
12/4/2008
|
+0.50 / +2.29%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.09
|
2.75
|
32,700
|
|
|
12/3/2008
|
+0.30 / +1.40%
|
23.00
|
23.00
|
21.60
|
21.80
|
21.86
|
2.69
|
26,200
|
|
|
12/2/2008
|
-0.50 / -2.27%
|
21.00
|
22.20
|
21.00
|
21.50
|
21.68
|
2.66
|
12,600
|
|
|
12/1/2008
|
-0.20 / -0.90%
|
22.70
|
23.60
|
20.80
|
22.00
|
22.23
|
2.72
|
41,300
|
|
|