|
Closing price on 5/29/2007
|
|
| Open |
144.00 |
| High |
148.00 |
| Low |
144.00 |
| Volume |
72,700 |
| Split-adjusted Price |
10.80 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2007
|
0.00 / 0.00%
|
144.00
|
148.00
|
144.00
|
146.00
|
146.00
|
10.80
|
72,700
|
|
|
5/28/2007
|
+2.00 / +1.39%
|
140.00
|
153.00
|
140.00
|
146.00
|
146.00
|
10.80
|
38,700
|
|
|
5/25/2007
|
+6.40 / +4.65%
|
137.60
|
148.00
|
130.00
|
144.00
|
144.00
|
10.65
|
19,300
|
|
|
5/24/2007
|
-4.40 / -3.10%
|
137.60
|
145.00
|
136.50
|
137.60
|
137.60
|
10.18
|
29,200
|
|
|
5/23/2007
|
-0.30 / -0.21%
|
142.00
|
155.60
|
142.00
|
142.00
|
142.00
|
10.50
|
59,600
|
|
|
5/22/2007
|
+6.30 / +4.63%
|
139.90
|
142.30
|
139.90
|
142.30
|
142.30
|
10.53
|
37,600
|
|
|
5/21/2007
|
+11.10 / +8.89%
|
123.70
|
136.00
|
122.00
|
136.00
|
136.00
|
10.06
|
39,900
|
|
|
5/18/2007
|
+1.20 / +0.97%
|
123.00
|
124.90
|
123.00
|
124.90
|
124.90
|
9.24
|
12,400
|
|
|
5/17/2007
|
+0.70 / +0.57%
|
122.50
|
123.70
|
121.00
|
123.70
|
123.70
|
9.15
|
29,100
|
|
|
5/16/2007
|
-1.90 / -1.52%
|
123.20
|
124.20
|
122.80
|
123.00
|
123.00
|
9.10
|
6,200
|
|
|
5/15/2007
|
-0.10 / -0.08%
|
124.10
|
128.00
|
123.00
|
124.90
|
124.90
|
9.24
|
24,000
|
|
|
5/14/2007
|
+2.00 / +1.63%
|
123.00
|
130.00
|
123.00
|
125.00
|
125.00
|
9.25
|
22,800
|
|
|
5/11/2007
|
-0.70 / -0.57%
|
122.40
|
123.00
|
121.00
|
123.00
|
123.00
|
9.10
|
8,300
|
|
|
5/10/2007
|
+0.70 / +0.57%
|
123.70
|
125.50
|
121.00
|
123.70
|
123.70
|
9.15
|
16,100
|
|
|
5/9/2007
|
-1.80 / -1.44%
|
123.00
|
127.00
|
123.00
|
123.00
|
123.00
|
9.10
|
11,600
|
|
|
5/8/2007
|
+1.80 / +1.46%
|
120.60
|
126.00
|
119.90
|
124.80
|
124.80
|
9.23
|
15,800
|
|
|
5/7/2007
|
+3.10 / +2.59%
|
119.60
|
123.00
|
118.00
|
123.00
|
123.00
|
9.10
|
14,400
|
|
|
5/4/2007
|
-2.10 / -1.72%
|
119.60
|
120.00
|
118.50
|
119.90
|
119.90
|
8.87
|
3,200
|
|
|
5/3/2007
|
+4.50 / +3.83%
|
116.70
|
122.00
|
115.00
|
122.00
|
122.00
|
9.02
|
11,200
|
|
|
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
|
|
|