|
Closing price on 9/5/2008
|
|
| Open |
45.50 |
| High |
47.00 |
| Low |
42.40 |
| Volume |
251,200 |
| Split-adjusted Price |
5.27 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.63
|
1,700
|
|
|
8/8/2008
|
+0.60 / +3.02%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.53
|
24,000
|
|
|
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
|
|
|