|
Closing price on 10/21/2008
|
|
| Open |
27.30 |
| High |
28.00 |
| Low |
25.90 |
| Volume |
69,000 |
| Split-adjusted Price |
3.30 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2008
|
+0.70 / +2.69%
|
27.30
|
28.00
|
25.90
|
26.70
|
26.51
|
3.30
|
69,000
|
|
|
10/20/2008
|
0.00 / 0.00%
|
26.50
|
27.30
|
25.80
|
26.00
|
26.53
|
3.21
|
50,400
|
|
|
10/17/2008
|
+0.50 / +1.96%
|
27.60
|
27.60
|
25.50
|
26.00
|
26.53
|
3.21
|
40,200
|
|
|
10/16/2008
|
-2.10 / -7.61%
|
24.70
|
27.00
|
24.70
|
25.50
|
25.87
|
3.15
|
87,700
|
|
|
10/15/2008
|
+1.60 / +6.15%
|
27.60
|
27.80
|
24.20
|
27.60
|
26.49
|
3.41
|
124,300
|
|
|
10/14/2008
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.21
|
900
|
|
|
10/13/2008
|
0.00 / 0.00%
|
23.20
|
26.00
|
23.20
|
24.60
|
24.29
|
3.04
|
46,900
|
|
|
10/10/2008
|
-1.90 / -7.17%
|
24.60
|
25.00
|
24.60
|
24.60
|
24.60
|
3.04
|
56,500
|
|
|
10/9/2008
|
0.00 / 0.00%
|
25.00
|
27.20
|
25.00
|
26.50
|
26.44
|
3.27
|
164,100
|
|
|
10/8/2008
|
-1.90 / -6.69%
|
26.50
|
27.10
|
26.50
|
26.50
|
26.58
|
3.27
|
231,500
|
|
|
10/7/2008
|
-1.90 / -6.27%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
3.51
|
32,800
|
|
|
10/6/2008
|
-2.30 / -7.06%
|
32.10
|
32.10
|
30.30
|
30.30
|
30.51
|
3.74
|
47,200
|
|
|
10/3/2008
|
-0.80 / -2.40%
|
31.20
|
33.20
|
31.20
|
32.60
|
32.46
|
4.03
|
32,400
|
|
|
10/2/2008
|
+1.60 / +5.03%
|
32.00
|
33.90
|
31.80
|
33.40
|
33.19
|
4.13
|
121,200
|
|
|
10/1/2008
|
0.00 / 0.00%
|
30.10
|
33.00
|
30.10
|
31.80
|
32.15
|
3.93
|
132,300
|
|
|
9/30/2008
|
-2.20 / -6.47%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
3.93
|
2,700
|
|
|
9/29/2008
|
+0.20 / +0.59%
|
36.00
|
36.00
|
32.20
|
34.00
|
34.06
|
4.20
|
148,400
|
|
|
9/26/2008
|
+1.40 / +4.32%
|
33.80
|
33.80
|
32.00
|
33.80
|
33.67
|
4.18
|
155,900
|
|
|
9/25/2008
|
+2.50 / +8.36%
|
30.10
|
32.40
|
29.00
|
32.40
|
31.58
|
4.00
|
120,500
|
|
|
9/24/2008
|
+0.10 / +0.34%
|
30.50
|
30.90
|
29.10
|
29.90
|
30.30
|
3.69
|
59,700
|
|
|
9/23/2008
|
+0.50 / +1.71%
|
27.30
|
31.30
|
27.30
|
29.80
|
30.19
|
3.68
|
270,100
|
|
|
9/22/2008
|
+1.10 / +3.90%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
3.62
|
2,000
|
|
|
9/19/2008
|
+1.80 / +6.82%
|
26.40
|
28.20
|
24.70
|
28.20
|
27.39
|
3.48
|
65,200
|
|
|
9/18/2008
|
-1.70 / -6.05%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
3.26
|
30,300
|
|
|
9/17/2008
|
-2.00 / -6.64%
|
28.50
|
30.20
|
28.10
|
28.10
|
28.32
|
3.47
|
107,500
|
|
|
9/16/2008
|
-3.40 / -10.15%
|
30.60
|
33.00
|
30.10
|
30.10
|
30.21
|
3.72
|
115,600
|
|
|
9/15/2008
|
+1.10 / +3.40%
|
30.20
|
34.60
|
30.20
|
33.50
|
32.27
|
4.14
|
205,900
|
|
|
9/12/2008
|
-2.30 / -6.63%
|
32.40
|
32.60
|
32.40
|
32.40
|
32.42
|
4.00
|
90,700
|
|
|
9/11/2008
|
-2.30 / -6.22%
|
35.00
|
36.00
|
34.70
|
34.70
|
34.79
|
4.29
|
114,600
|
|
|
9/10/2008
|
-0.70 / -1.86%
|
39.50
|
39.50
|
36.80
|
37.00
|
37.26
|
4.57
|
164,200
|
|
|