|
Closing price on 9/24/2008
|
|
| Open |
30.50 |
| High |
30.90 |
| Low |
29.10 |
| Volume |
59,700 |
| Split-adjusted Price |
3.69 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
+0.10 / +0.34%
|
30.50
|
30.90
|
29.10
|
29.90
|
30.30
|
3.69
|
59,700
|
|
|
9/23/2008
|
+0.50 / +1.71%
|
27.30
|
31.30
|
27.30
|
29.80
|
30.19
|
3.68
|
270,100
|
|
|
9/22/2008
|
+1.10 / +3.90%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
3.62
|
2,000
|
|
|
9/19/2008
|
+1.80 / +6.82%
|
26.40
|
28.20
|
24.70
|
28.20
|
27.39
|
3.48
|
65,200
|
|
|
9/18/2008
|
-1.70 / -6.05%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
3.26
|
30,300
|
|
|
9/17/2008
|
-2.00 / -6.64%
|
28.50
|
30.20
|
28.10
|
28.10
|
28.32
|
3.47
|
107,500
|
|
|
9/16/2008
|
-3.40 / -10.15%
|
30.60
|
33.00
|
30.10
|
30.10
|
30.21
|
3.72
|
115,600
|
|
|
9/15/2008
|
+1.10 / +3.40%
|
30.20
|
34.60
|
30.20
|
33.50
|
32.27
|
4.14
|
205,900
|
|
|
9/12/2008
|
-2.30 / -6.63%
|
32.40
|
32.60
|
32.40
|
32.40
|
32.42
|
4.00
|
90,700
|
|
|
9/11/2008
|
-2.30 / -6.22%
|
35.00
|
36.00
|
34.70
|
34.70
|
34.79
|
4.29
|
114,600
|
|
|
9/10/2008
|
-0.70 / -1.86%
|
39.50
|
39.50
|
36.80
|
37.00
|
37.26
|
4.57
|
164,200
|
|
|
9/9/2008
|
-2.40 / -5.99%
|
40.20
|
42.80
|
37.50
|
37.70
|
39.46
|
4.66
|
196,800
|
|
|
9/8/2008
|
-2.60 / -6.09%
|
40.50
|
41.00
|
40.10
|
40.10
|
40.16
|
4.95
|
175,000
|
|
|
9/5/2008
|
-3.60 / -7.78%
|
45.50
|
47.00
|
42.40
|
42.70
|
43.13
|
5.27
|
251,200
|
|
|
9/4/2008
|
+3.00 / +6.93%
|
46.30
|
46.30
|
43.00
|
46.30
|
45.45
|
5.72
|
338,600
|
|
|
9/3/2008
|
-0.20 / -0.46%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
5.35
|
17,200
|
|
|
8/29/2008
|
+4.20 / +10.69%
|
43.50
|
43.50
|
37.90
|
43.50
|
40.47
|
5.37
|
376,700
|
|
|
8/28/2008
|
-1.80 / -4.38%
|
43.90
|
43.90
|
38.50
|
39.30
|
40.68
|
4.85
|
641,700
|
|
|
8/27/2008
|
+2.60 / +6.75%
|
41.10
|
41.10
|
39.00
|
41.10
|
41.06
|
5.08
|
321,800
|
|
|
8/26/2008
|
+2.50 / +6.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
4.76
|
1,900
|
|
|
8/25/2008
|
+2.30 / +6.82%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
4.45
|
6,900
|
|
|
8/22/2008
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
4.16
|
9,300
|
|
|
8/21/2008
|
+1.40 / +4.65%
|
31.50
|
31.50
|
30.00
|
31.50
|
31.47
|
3.89
|
130,000
|
|
|
8/20/2008
|
+1.90 / +6.74%
|
30.10
|
30.10
|
26.60
|
30.10
|
29.54
|
3.72
|
742,700
|
|
|
8/19/2008
|
+1.80 / +6.82%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
3.48
|
152,300
|
|
|
8/18/2008
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
3.26
|
9,300
|
|
|
8/15/2008
|
+0.90 / +3.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3.05
|
700
|
|
|
8/14/2008
|
+0.90 / +3.93%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.94
|
10,000
|
|
|
8/13/2008
|
+0.80 / +3.62%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.83
|
12,600
|
|
|
8/12/2008
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.73
|
69,800
|
|
|