|
Closing price on 8/7/2008
|
|
| Open |
19.40 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
205,900 |
| Split-adjusted Price |
2.46 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
+0.80 / +4.19%
|
19.40
|
19.90
|
19.30
|
19.90
|
19.76
|
2.46
|
205,900
|
|
|
8/6/2008
|
-0.60 / -3.05%
|
19.00
|
20.40
|
19.00
|
19.10
|
19.23
|
2.36
|
352,900
|
|
|
8/5/2008
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.43
|
19,100
|
|
|
8/4/2008
|
-0.80 / -3.76%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.53
|
17,700
|
|
|
8/1/2008
|
-0.80 / -3.62%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.63
|
9,100
|
|
|
7/31/2008
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.73
|
3,300
|
|
|
7/30/2008
|
-0.80 / -3.36%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.04
|
2.84
|
39,900
|
|
|
7/29/2008
|
+0.10 / +0.42%
|
22.80
|
24.60
|
22.80
|
23.80
|
23.95
|
2.94
|
272,700
|
|
|
7/28/2008
|
-0.90 / -3.66%
|
23.70
|
24.40
|
23.70
|
23.70
|
23.71
|
2.93
|
187,200
|
|
|
7/25/2008
|
-1.00 / -3.91%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.04
|
12,200
|
|
|
7/24/2008
|
-1.00 / -3.76%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
3.16
|
22,500
|
|
|
7/23/2008
|
-1.10 / -3.97%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
3.29
|
100
|
|
|
7/22/2008
|
-1.10 / -3.82%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
3.42
|
2,700
|
|
|
7/21/2008
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.56
|
3,200
|
|
|
7/18/2008
|
-1.20 / -3.99%
|
31.30
|
31.30
|
28.90
|
28.90
|
30.02
|
3.57
|
339,200
|
|
|
7/17/2008
|
+0.20 / +0.67%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
3.72
|
30,000
|
|
|
7/16/2008
|
+1.10 / +3.82%
|
29.90
|
29.90
|
27.70
|
29.90
|
28.98
|
3.69
|
315,700
|
|
|
7/15/2008
|
+1.10 / +3.97%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.56
|
21,500
|
|
|
7/14/2008
|
+1.00 / +3.75%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
3.42
|
17,200
|
|
|
7/11/2008
|
+1.00 / +3.89%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.70
|
3.30
|
527,800
|
|
|
7/10/2008
|
+0.90 / +3.63%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
3.17
|
216,600
|
|
|
7/9/2008
|
+0.40 / +1.64%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.78
|
3.06
|
85,800
|
|
|
7/8/2008
|
+0.50 / +2.09%
|
23.50
|
25.00
|
23.50
|
24.40
|
23.89
|
3.01
|
130,200
|
|
|
7/7/2008
|
-0.20 / -0.83%
|
25.00
|
25.00
|
23.20
|
23.90
|
24.35
|
2.95
|
144,300
|
|
|
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
|
|
|