|
Closing price on 5/2/2007
|
|
| Open |
116.70 |
| High |
130.00 |
| Low |
115.00 |
| Volume |
4,900 |
| Split-adjusted Price |
8.69 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2007
|
-8.50 / -6.75%
|
116.70
|
130.00
|
115.00
|
117.50
|
117.50
|
8.69
|
4,900
|
|
|
4/25/2007
|
+9.80 / +8.43%
|
125.00
|
127.00
|
125.00
|
126.00
|
126.00
|
9.32
|
13,700
|
|
|
4/24/2007
|
+2.20 / +1.93%
|
115.80
|
119.00
|
114.10
|
116.20
|
116.20
|
8.60
|
5,700
|
|
|
4/23/2007
|
-11.90 / -9.45%
|
119.90
|
126.00
|
114.00
|
114.00
|
114.00
|
8.43
|
10,500
|
|
|
4/20/2007
|
-1.60 / -1.25%
|
126.20
|
128.00
|
124.00
|
125.90
|
125.90
|
9.31
|
6,600
|
|
|
4/19/2007
|
-1.20 / -0.93%
|
127.00
|
135.00
|
127.00
|
127.50
|
127.50
|
9.43
|
41,700
|
|
|
4/18/2007
|
+8.70 / +7.25%
|
117.00
|
128.70
|
115.00
|
128.70
|
128.70
|
9.52
|
16,200
|
|
|
4/17/2007
|
+1.00 / +0.84%
|
117.00
|
122.00
|
110.20
|
120.00
|
120.00
|
8.88
|
33,300
|
|
|
4/16/2007
|
-13.00 / -9.85%
|
122.20
|
128.00
|
118.60
|
119.00
|
119.00
|
8.80
|
9,500
|
|
|
4/13/2007
|
-3.00 / -2.22%
|
131.70
|
136.00
|
128.10
|
132.00
|
132.00
|
9.76
|
22,900
|
|
|
4/12/2007
|
-4.10 / -2.95%
|
136.00
|
140.00
|
134.00
|
135.00
|
135.00
|
9.99
|
16,700
|
|
|
4/11/2007
|
-2.90 / -2.04%
|
140.60
|
143.00
|
139.00
|
139.10
|
139.10
|
10.29
|
19,600
|
|
|
4/10/2007
|
-1.50 / -1.05%
|
142.00
|
148.00
|
142.00
|
142.00
|
142.00
|
10.50
|
12,500
|
|
|
4/9/2007
|
+8.50 / +6.30%
|
138.20
|
143.50
|
138.20
|
143.50
|
143.50
|
10.62
|
29,800
|
|
|
4/6/2007
|
-1.00 / -0.74%
|
135.30
|
140.00
|
134.00
|
135.00
|
135.00
|
9.99
|
14,300
|
|
|
4/5/2007
|
-2.00 / -1.45%
|
136.50
|
143.00
|
128.00
|
136.00
|
136.00
|
10.06
|
18,600
|
|
|
4/4/2007
|
+4.10 / +3.06%
|
134.60
|
139.90
|
125.00
|
138.00
|
138.00
|
10.21
|
16,100
|
|
|
4/3/2007
|
-3.60 / -2.62%
|
134.60
|
140.00
|
132.50
|
133.90
|
133.90
|
9.91
|
15,700
|
|
|
4/2/2007
|
+0.50 / +0.36%
|
140.10
|
150.00
|
132.00
|
137.50
|
137.50
|
10.17
|
15,800
|
|
|
3/30/2007
|
-5.80 / -4.06%
|
137.50
|
150.50
|
137.00
|
137.00
|
137.00
|
10.13
|
41,300
|
|
|
3/29/2007
|
-11.20 / -7.27%
|
129.90
|
142.80
|
125.00
|
142.80
|
142.80
|
10.56
|
116,800
|
|
|
3/28/2007
|
+15.00 / +10.79%
|
129.90
|
154.00
|
126.70
|
154.00
|
154.00
|
11.39
|
23,600
|
|
|
3/27/2007
|
-9.00 / -6.08%
|
140.70
|
145.00
|
139.00
|
139.00
|
139.00
|
10.28
|
11,600
|
|
|
3/26/2007
|
-12.00 / -7.50%
|
153.30
|
160.70
|
148.00
|
148.00
|
148.00
|
10.95
|
15,500
|
|
|
3/23/2007
|
-3.00 / -1.84%
|
160.70
|
165.00
|
159.00
|
160.00
|
160.00
|
11.84
|
24,800
|
|
|
3/22/2007
|
-5.10 / -3.03%
|
165.10
|
174.20
|
163.00
|
163.00
|
163.00
|
12.06
|
14,400
|
|
|
3/21/2007
|
-6.10 / -3.50%
|
170.90
|
174.00
|
168.10
|
168.10
|
168.10
|
12.44
|
10,600
|
|
|
3/20/2007
|
+14.10 / +8.81%
|
174.50
|
180.00
|
162.50
|
174.20
|
174.20
|
12.89
|
19,800
|
|
|
3/19/2007
|
-17.80 / -10.01%
|
174.40
|
191.00
|
160.10
|
160.10
|
160.10
|
11.84
|
41,200
|
|
|
3/16/2007
|
+12.90 / +7.82%
|
168.00
|
177.90
|
168.00
|
177.90
|
177.90
|
13.16
|
30,700
|
|
|