|
Closing price on 11/4/2008
|
|
| Open |
25.50 |
| High |
26.90 |
| Low |
25.30 |
| Volume |
59,200 |
| Split-adjusted Price |
3.32 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+1.90 / +7.60%
|
25.50
|
26.90
|
25.30
|
26.90
|
26.53
|
3.32
|
59,200
|
|
|
11/3/2008
|
+0.40 / +1.63%
|
26.00
|
26.30
|
23.30
|
25.00
|
25.20
|
3.09
|
103,300
|
|
|
10/31/2008
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
3.04
|
62,200
|
|
|
10/30/2008
|
+1.50 / +6.82%
|
22.60
|
23.50
|
22.00
|
23.50
|
23.01
|
2.90
|
138,900
|
|
|
10/29/2008
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.99
|
2.72
|
75,200
|
|
|
10/28/2008
|
+1.40 / +6.83%
|
21.00
|
21.90
|
19.40
|
21.90
|
20.61
|
2.71
|
97,700
|
|
|
10/27/2008
|
-1.50 / -6.82%
|
21.60
|
21.60
|
20.40
|
20.50
|
20.64
|
2.53
|
112,700
|
|
|
10/24/2008
|
-1.30 / -5.58%
|
22.50
|
23.50
|
21.80
|
22.00
|
21.90
|
2.72
|
80,500
|
|
|
10/23/2008
|
-2.00 / -7.91%
|
24.70
|
24.70
|
23.30
|
23.30
|
23.37
|
2.88
|
96,700
|
|
|
10/22/2008
|
-1.40 / -5.24%
|
26.00
|
26.00
|
24.70
|
25.30
|
25.02
|
3.13
|
65,000
|
|
|
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
|
|
|