|
Closing price on 1/23/2008
|
|
| Open |
85.20 |
| High |
86.00 |
| Low |
80.00 |
| Volume |
45,600 |
| Split-adjusted Price |
9.90 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
+0.10 / +0.12%
|
85.20
|
86.00
|
80.00
|
84.70
|
82.67
|
9.90
|
45,600
|
|
|
1/22/2008
|
-2.90 / -3.31%
|
85.00
|
87.00
|
84.00
|
84.60
|
85.22
|
9.89
|
89,700
|
|
|
1/21/2008
|
-0.50 / -0.57%
|
86.00
|
90.00
|
86.00
|
87.50
|
87.40
|
10.23
|
69,400
|
|
|
1/18/2008
|
+2.00 / +2.33%
|
84.00
|
90.00
|
84.00
|
88.00
|
87.61
|
10.28
|
119,500
|
|
|
1/17/2008
|
+0.50 / +0.58%
|
87.53
|
93.80
|
83.50
|
86.00
|
87.30
|
10.05
|
81,400
|
|
|
1/16/2008
|
+5.50 / +6.88%
|
84.50
|
85.50
|
84.50
|
85.50
|
85.43
|
9.99
|
83,300
|
|
|
1/15/2008
|
-5.50 / -6.43%
|
77.40
|
80.00
|
77.40
|
80.00
|
77.84
|
9.35
|
73,700
|
|
|
1/14/2008
|
-6.50 / -7.07%
|
86.58
|
92.00
|
85.50
|
85.50
|
85.91
|
9.99
|
118,000
|
|
|
1/11/2008
|
-5.50 / -5.64%
|
91.31
|
99.00
|
88.00
|
92.00
|
95.02
|
10.75
|
71,200
|
|
|
1/10/2008
|
-3.50 / -3.47%
|
96.52
|
102.00
|
93.00
|
97.50
|
95.97
|
11.39
|
30,100
|
|
|
1/9/2008
|
-1.10 / -1.08%
|
101.00
|
105.00
|
101.00
|
101.00
|
102.00
|
11.80
|
36,300
|
|
|
1/8/2008
|
+0.10 / +0.10%
|
98.00
|
111.00
|
98.00
|
102.10
|
105.41
|
11.93
|
21,200
|
|
|
1/7/2008
|
-7.00 / -6.42%
|
99.00
|
104.00
|
99.00
|
102.00
|
101.55
|
11.92
|
38,000
|
|
|
1/4/2008
|
-2.00 / -1.80%
|
109.00
|
110.00
|
109.00
|
109.00
|
109.46
|
12.74
|
6,500
|
|
|
1/3/2008
|
-3.00 / -2.63%
|
110.00
|
111.00
|
110.00
|
111.00
|
110.38
|
12.97
|
21,200
|
|
|
1/2/2008
|
-1.00 / -0.87%
|
112.00
|
114.90
|
112.00
|
114.00
|
113.79
|
13.32
|
2,800
|
|
|
12/28/2007
|
+2.00 / +1.77%
|
114.10
|
116.50
|
114.10
|
115.00
|
114.97
|
13.44
|
12,300
|
|
|
12/27/2007
|
-3.50 / -3.00%
|
113.00
|
116.00
|
113.00
|
113.00
|
114.82
|
13.21
|
36,500
|
|
|
12/26/2007
|
+1.50 / +1.30%
|
115.00
|
117.00
|
115.00
|
116.50
|
115.95
|
13.62
|
37,000
|
|
|
12/25/2007
|
-0.60 / -0.52%
|
114.00
|
115.00
|
114.00
|
115.00
|
114.59
|
13.44
|
25,700
|
|
|
12/24/2007
|
-0.50 / -0.43%
|
115.00
|
118.00
|
115.00
|
115.60
|
115.70
|
13.51
|
30,100
|
|
|
12/21/2007
|
+1.10 / +0.96%
|
114.20
|
118.90
|
114.20
|
116.10
|
115.63
|
13.57
|
62,700
|
|
|
12/20/2007
|
-4.30 / -3.60%
|
112.00
|
118.00
|
112.00
|
115.00
|
115.06
|
13.44
|
6,900
|
|
|
12/19/2007
|
+8.20 / +7.38%
|
116.00
|
119.40
|
116.00
|
119.30
|
118.48
|
13.94
|
49,000
|
|
|
12/18/2007
|
0.00 / 0.00%
|
104.00
|
114.20
|
104.00
|
111.10
|
108.57
|
12.98
|
41,500
|
|
|
12/17/2007
|
-5.40 / -4.64%
|
111.00
|
113.90
|
111.00
|
111.10
|
111.52
|
12.98
|
15,100
|
|
|
12/14/2007
|
+0.40 / +0.34%
|
115.00
|
118.00
|
115.00
|
116.50
|
116.84
|
13.62
|
14,200
|
|
|
12/13/2007
|
-2.90 / -2.44%
|
119.20
|
119.20
|
116.00
|
116.10
|
117.30
|
13.57
|
24,800
|
|
|
12/12/2007
|
+1.00 / +0.85%
|
117.60
|
126.00
|
117.00
|
119.00
|
118.84
|
13.91
|
41,900
|
|
|
12/11/2007
|
-3.50 / -2.88%
|
117.50
|
120.00
|
117.00
|
118.00
|
117.55
|
13.79
|
22,100
|
|
|