|
Closing price on 7/4/2008
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
24.10 |
| Volume |
14,700 |
| Split-adjusted Price |
2.98 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2008
|
+0.90 / +3.88%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.98
|
14,700
|
|
|
7/3/2008
|
+0.70 / +3.11%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.19
|
2.87
|
36,400
|
|
|
7/2/2008
|
+0.70 / +3.21%
|
22.50
|
22.50
|
21.70
|
22.50
|
22.45
|
2.78
|
164,800
|
|
|
7/1/2008
|
+0.90 / +4.31%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.72
|
2.69
|
61,600
|
|
|
6/30/2008
|
-0.40 / -1.88%
|
21.00
|
21.50
|
20.10
|
20.90
|
20.95
|
2.58
|
59,900
|
|
|
6/27/2008
|
-0.20 / -0.93%
|
20.60
|
21.90
|
20.50
|
21.30
|
20.89
|
2.63
|
86,300
|
|
|
6/26/2008
|
+0.60 / +2.87%
|
21.70
|
21.70
|
20.10
|
21.50
|
21.33
|
2.66
|
42,800
|
|
|
6/25/2008
|
+0.80 / +3.98%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.88
|
2.58
|
42,800
|
|
|
6/24/2008
|
+0.20 / +1.01%
|
20.10
|
20.10
|
19.40
|
20.10
|
20.05
|
2.48
|
81,400
|
|
|
6/23/2008
|
+0.70 / +3.65%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.43
|
2.46
|
144,000
|
|
|
6/20/2008
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.37
|
8,200
|
|
|
6/19/2008
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.47
|
8,700
|
|
|
6/18/2008
|
-0.60 / -2.96%
|
20.90
|
20.90
|
19.70
|
19.70
|
20.78
|
2.43
|
67,200
|
|
|
6/17/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.51
|
3,000
|
|
|
6/16/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.45
|
4,800
|
|
|
6/13/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.38
|
300
|
|
|
6/12/2008
|
+0.40 / +2.17%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.32
|
30,400
|
|
|
6/11/2008
|
+0.20 / +1.10%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.33
|
2.27
|
42,600
|
|
|
6/10/2008
|
0.00 / 0.00%
|
17.70
|
18.60
|
17.70
|
18.20
|
17.88
|
2.25
|
39,900
|
|
|
6/9/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.25
|
2,900
|
|
|
6/6/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.31
|
6,900
|
|
|
6/5/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.37
|
1,800
|
|
|
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
|
|
|