|
Closing price on 7/23/2007
|
|
| Open |
131.60 |
| High |
133.00 |
| Low |
131.00 |
| Volume |
12,300 |
| Split-adjusted Price |
9.76 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2007
|
-1.10 / -0.83%
|
131.60
|
133.00
|
131.00
|
131.90
|
131.90
|
9.76
|
12,300
|
|
|
7/20/2007
|
+2.50 / +1.92%
|
132.00
|
133.00
|
132.00
|
133.00
|
133.00
|
9.84
|
3,100
|
|
|
7/19/2007
|
-4.50 / -3.33%
|
131.00
|
133.00
|
130.00
|
130.50
|
130.50
|
9.65
|
17,100
|
|
|
7/18/2007
|
+1.00 / +0.75%
|
135.30
|
137.00
|
135.00
|
135.00
|
135.00
|
9.99
|
2,100
|
|
|
7/17/2007
|
-1.00 / -0.74%
|
135.10
|
136.00
|
134.00
|
134.00
|
134.00
|
9.91
|
3,000
|
|
|
7/16/2007
|
-1.00 / -0.74%
|
135.10
|
136.00
|
134.00
|
135.00
|
135.00
|
9.99
|
4,100
|
|
|
7/13/2007
|
+1.00 / +0.74%
|
135.80
|
137.00
|
134.70
|
136.00
|
136.00
|
10.06
|
6,900
|
|
|
7/12/2007
|
-2.50 / -1.82%
|
136.20
|
139.00
|
135.00
|
135.00
|
135.00
|
9.99
|
1,700
|
|
|
7/11/2007
|
-1.00 / -0.72%
|
136.80
|
138.00
|
136.80
|
137.50
|
137.50
|
10.17
|
9,700
|
|
|
7/10/2007
|
+3.40 / +2.52%
|
135.00
|
138.50
|
134.00
|
138.50
|
138.50
|
10.25
|
13,400
|
|
|
7/9/2007
|
-3.40 / -2.45%
|
135.00
|
136.00
|
134.00
|
135.10
|
135.10
|
9.99
|
13,500
|
|
|
7/6/2007
|
-1.50 / -1.07%
|
138.00
|
138.50
|
136.50
|
138.50
|
138.50
|
10.25
|
7,300
|
|
|
7/5/2007
|
+2.00 / +1.45%
|
136.00
|
149.00
|
130.00
|
140.00
|
140.00
|
10.36
|
22,800
|
|
|
7/4/2007
|
+10.00 / +7.81%
|
129.00
|
138.00
|
129.00
|
138.00
|
138.00
|
10.21
|
6,400
|
|
|
7/3/2007
|
0.00 / 0.00%
|
125.50
|
128.00
|
121.20
|
128.00
|
128.00
|
9.47
|
21,600
|
|
|
7/2/2007
|
-11.00 / -7.91%
|
128.30
|
136.00
|
126.00
|
128.00
|
128.00
|
9.47
|
21,900
|
|
|
6/29/2007
|
-3.50 / -2.46%
|
139.60
|
142.00
|
136.00
|
139.00
|
139.00
|
10.28
|
5,300
|
|
|
6/28/2007
|
-1.50 / -1.04%
|
143.10
|
144.10
|
142.00
|
142.50
|
142.50
|
10.54
|
3,100
|
|
|
6/27/2007
|
-2.10 / -1.44%
|
145.10
|
145.90
|
144.00
|
144.00
|
144.00
|
10.65
|
16,700
|
|
|
6/26/2007
|
-1.40 / -0.95%
|
146.50
|
148.00
|
146.00
|
146.10
|
146.10
|
10.81
|
11,700
|
|
|
6/25/2007
|
-1.00 / -0.67%
|
147.50
|
148.00
|
146.90
|
147.50
|
147.50
|
10.91
|
9,900
|
|
|
6/22/2007
|
+0.30 / +0.20%
|
148.80
|
150.00
|
148.50
|
148.50
|
148.50
|
10.99
|
8,600
|
|
|
6/21/2007
|
-3.30 / -2.18%
|
148.80
|
153.00
|
148.00
|
148.20
|
148.20
|
10.96
|
22,000
|
|
|
6/20/2007
|
-7.50 / -4.72%
|
150.50
|
156.00
|
148.00
|
151.50
|
151.50
|
11.21
|
25,100
|
|
|
6/19/2007
|
+12.00 / +8.16%
|
147.10
|
159.50
|
145.80
|
159.00
|
159.00
|
11.76
|
57,400
|
|
|
6/18/2007
|
-2.20 / -1.47%
|
147.10
|
150.00
|
145.00
|
147.00
|
147.00
|
10.87
|
6,900
|
|
|
6/15/2007
|
-2.80 / -1.84%
|
150.80
|
153.00
|
148.90
|
149.20
|
149.20
|
11.04
|
5,500
|
|
|
6/14/2007
|
-5.50 / -3.49%
|
153.10
|
157.00
|
150.00
|
152.00
|
152.00
|
11.24
|
3,500
|
|
|
6/13/2007
|
+1.00 / +0.64%
|
157.00
|
160.00
|
157.00
|
157.50
|
157.50
|
11.65
|
24,900
|
|
|
6/12/2007
|
+1.50 / +0.97%
|
153.00
|
157.00
|
153.00
|
156.50
|
156.50
|
11.58
|
32,100
|
|
|