|
Closing price on 2/21/2008
|
|
| Open |
78.40 |
| High |
78.40 |
| Low |
70.60 |
| Volume |
100,500 |
| Split-adjusted Price |
8.25 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2008
|
-6.90 / -8.90%
|
78.40
|
78.40
|
70.60
|
70.60
|
70.90
|
8.25
|
100,500
|
|
|
2/20/2008
|
-3.30 / -4.08%
|
80.80
|
80.80
|
77.00
|
77.50
|
78.37
|
9.06
|
69,700
|
|
|
2/19/2008
|
+0.30 / +0.37%
|
80.00
|
83.00
|
79.00
|
80.80
|
80.51
|
9.44
|
52,400
|
|
|
2/18/2008
|
-4.40 / -5.18%
|
84.00
|
84.00
|
77.00
|
80.50
|
79.40
|
9.41
|
78,500
|
|
|
2/15/2008
|
-2.10 / -2.41%
|
85.00
|
85.30
|
83.20
|
84.90
|
84.41
|
9.92
|
24,100
|
|
|
2/14/2008
|
+1.20 / +1.40%
|
88.00
|
89.50
|
84.00
|
87.00
|
86.38
|
10.17
|
36,100
|
|
|
2/13/2008
|
-3.20 / -3.60%
|
84.00
|
88.00
|
84.00
|
85.80
|
85.45
|
10.03
|
40,200
|
|
|
2/12/2008
|
-3.40 / -3.68%
|
95.00
|
97.00
|
87.00
|
89.00
|
88.89
|
10.40
|
37,500
|
|
|
2/1/2008
|
+1.90 / +2.10%
|
92.00
|
94.80
|
90.00
|
92.40
|
91.86
|
10.80
|
121,700
|
|
|
1/31/2008
|
-3.40 / -3.62%
|
98.50
|
99.90
|
85.20
|
90.50
|
89.93
|
10.58
|
118,300
|
|
|
1/30/2008
|
+7.90 / +9.19%
|
89.00
|
93.90
|
89.00
|
93.90
|
93.28
|
10.97
|
224,200
|
|
|
1/29/2008
|
+4.00 / +4.88%
|
84.40
|
87.00
|
82.60
|
86.00
|
85.40
|
10.05
|
65,400
|
|
|
1/28/2008
|
-1.50 / -1.80%
|
85.00
|
85.50
|
80.00
|
82.00
|
82.69
|
9.58
|
22,200
|
|
|
1/25/2008
|
+1.40 / +1.71%
|
82.90
|
86.00
|
82.90
|
83.50
|
84.47
|
9.76
|
68,700
|
|
|
1/24/2008
|
-2.60 / -3.07%
|
86.00
|
87.80
|
81.00
|
82.10
|
83.69
|
9.59
|
49,700
|
|
|
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
|
|
|