|
Closing price on 6/4/2008
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.70 |
| Volume |
3,100 |
| Split-adjusted Price |
2.43 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.43
|
3,100
|
|
|
6/3/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.51
|
100
|
|
|
6/2/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.58
|
500
|
|
|
5/30/2008
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.66
|
1,900
|
|
|
5/29/2008
|
-0.60 / -2.65%
|
22.00
|
22.60
|
22.00
|
22.00
|
22.12
|
2.72
|
11,300
|
|
|
5/28/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.79
|
6,100
|
|
|
5/27/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.87
|
1,600
|
|
|
5/26/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.95
|
100
|
|
|
5/23/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.04
|
1,100
|
|
|
5/22/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.13
|
6,000
|
|
|
5/21/2008
|
-0.80 / -2.99%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.00
|
3.21
|
32,100
|
|
|
5/20/2008
|
-0.80 / -2.90%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.80
|
3.31
|
25,600
|
|
|
5/19/2008
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
3.41
|
8,100
|
|
|
5/16/2008
|
-0.80 / -2.79%
|
27.90
|
29.50
|
27.90
|
27.90
|
28.35
|
3.45
|
27,600
|
|
|
5/15/2008
|
-0.80 / -2.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
3.55
|
17,100
|
|
|
5/14/2008
|
-0.90 / -2.96%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
3.64
|
100
|
|
|
5/13/2008
|
-0.90 / -2.88%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
3.76
|
100
|
|
|
5/12/2008
|
-0.90 / -2.80%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.87
|
1,200
|
|
|
5/9/2008
|
-0.90 / -2.72%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
3.98
|
1,400
|
|
|
5/8/2008
|
-1.00 / -2.93%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
4.09
|
20,400
|
|
|
5/7/2008
|
-3.10 / -8.33%
|
34.20
|
34.20
|
34.10
|
34.10
|
34.10
|
4.21
|
16,400
|
|
|
5/6/2008
|
-0.30 / -0.80%
|
37.00
|
37.90
|
37.00
|
37.20
|
37.08
|
4.35
|
38,400
|
|
|
5/5/2008
|
-0.70 / -1.83%
|
39.20
|
39.30
|
37.50
|
37.50
|
38.12
|
4.38
|
21,600
|
|
|
4/29/2008
|
-0.50 / -1.29%
|
39.90
|
39.90
|
38.00
|
38.20
|
38.24
|
4.46
|
16,500
|
|
|
4/28/2008
|
0.00 / 0.00%
|
39.50
|
39.70
|
38.00
|
38.70
|
38.98
|
4.52
|
12,400
|
|
|
4/25/2008
|
+0.60 / +1.57%
|
37.50
|
39.00
|
37.50
|
38.70
|
38.58
|
4.52
|
11,000
|
|
|
4/24/2008
|
-0.70 / -1.80%
|
37.70
|
39.80
|
37.70
|
38.10
|
38.37
|
4.45
|
30,600
|
|
|
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
|
|
|