|
Closing price on 4/23/2008
|
|
| Open |
38.80 |
| High |
39.00 |
| Low |
38.80 |
| Volume |
29,400 |
| Split-adjusted Price |
4.53 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-1.10 / -2.76%
|
38.80
|
39.00
|
38.80
|
38.80
|
38.82
|
4.53
|
29,400
|
|
|
4/22/2008
|
-1.10 / -2.68%
|
39.90
|
40.50
|
39.90
|
39.90
|
39.96
|
4.66
|
46,800
|
|
|
4/21/2008
|
-0.90 / -2.15%
|
41.60
|
41.60
|
40.90
|
41.00
|
41.07
|
4.79
|
22,000
|
|
|
4/18/2008
|
-1.50 / -3.46%
|
42.80
|
42.80
|
41.10
|
41.90
|
42.06
|
4.90
|
41,100
|
|
|
4/17/2008
|
+1.20 / +2.84%
|
41.00
|
43.40
|
41.00
|
43.40
|
41.58
|
5.07
|
63,100
|
|
|
4/16/2008
|
-1.30 / -2.99%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
4.93
|
19,100
|
|
|
4/11/2008
|
-1.30 / -2.90%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
5.08
|
4,900
|
|
|
4/10/2008
|
-1.20 / -2.61%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
5.24
|
19,700
|
|
|
4/9/2008
|
-1.90 / -3.97%
|
47.30
|
48.00
|
46.00
|
46.00
|
46.11
|
5.38
|
96,400
|
|
|
4/8/2008
|
+0.60 / +1.27%
|
48.70
|
48.70
|
45.90
|
47.90
|
47.42
|
5.60
|
151,000
|
|
|
4/7/2008
|
+1.30 / +2.83%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
5.53
|
1,700
|
|
|
4/4/2008
|
+0.90 / +2.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
5.38
|
500
|
|
|
4/3/2008
|
+0.80 / +1.81%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
5.27
|
900
|
|
|
4/2/2008
|
+0.80 / +1.84%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
5.18
|
4,200
|
|
|
4/1/2008
|
+0.80 / +1.87%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
5.08
|
100
|
|
|
3/31/2008
|
+0.80 / +1.91%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
4.99
|
600
|
|
|
3/28/2008
|
+0.80 / +1.95%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
4.90
|
3,500
|
|
|
3/27/2008
|
+0.10 / +0.24%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
4.80
|
1,900
|
|
|
3/26/2008
|
+1.50 / +3.80%
|
40.00
|
43.50
|
35.70
|
41.00
|
40.29
|
4.79
|
73,200
|
|
|
3/25/2008
|
-3.70 / -8.56%
|
39.50
|
40.10
|
39.50
|
39.50
|
39.58
|
4.62
|
36,100
|
|
|
3/24/2008
|
-5.20 / -10.74%
|
47.20
|
47.50
|
43.20
|
43.20
|
43.80
|
5.05
|
74,400
|
|
|
3/21/2008
|
-2.60 / -5.10%
|
48.00
|
50.00
|
47.10
|
48.40
|
47.86
|
5.66
|
74,900
|
|
|
3/20/2008
|
-1.10 / -2.11%
|
51.50
|
53.20
|
50.60
|
51.00
|
51.93
|
5.96
|
36,000
|
|
|
3/19/2008
|
+0.80 / +1.56%
|
54.00
|
56.50
|
48.00
|
52.10
|
52.60
|
6.09
|
114,200
|
|
|
3/18/2008
|
-4.90 / -8.72%
|
53.10
|
53.10
|
51.30
|
51.30
|
51.53
|
6.00
|
131,800
|
|
|
3/17/2008
|
-5.50 / -8.91%
|
60.50
|
60.50
|
56.00
|
56.20
|
57.04
|
6.57
|
87,400
|
|
|
3/14/2008
|
-0.90 / -1.44%
|
62.60
|
63.00
|
60.00
|
61.70
|
61.32
|
7.21
|
33,800
|
|
|
3/13/2008
|
+0.10 / +0.16%
|
64.90
|
64.90
|
61.50
|
62.60
|
62.62
|
7.32
|
55,800
|
|
|
3/12/2008
|
+3.40 / +5.75%
|
59.00
|
65.00
|
58.90
|
62.50
|
61.76
|
7.30
|
67,500
|
|
|
3/11/2008
|
-3.90 / -6.19%
|
65.10
|
65.10
|
59.10
|
59.10
|
59.77
|
6.91
|
67,600
|
|
|