|
Closing price on 3/14/2008
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.80 |
| Volume |
7,700 |
| Split-adjusted Price |
32.50 |
|
|
SDY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
-1.00 / -2.99%
|
33.00
|
33.00
|
31.80
|
32.50
|
32.26
|
32.50
|
7,700
|
|
|
3/13/2008
|
-0.50 / -1.47%
|
33.00
|
33.50
|
32.00
|
33.50
|
32.53
|
33.50
|
5,000
|
|
|
3/12/2008
|
+1.00 / +3.03%
|
33.00
|
35.50
|
33.00
|
34.00
|
34.24
|
34.00
|
15,000
|
|
|
3/11/2008
|
-3.00 / -8.33%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.04
|
33.00
|
15,900
|
|
|
3/10/2008
|
+2.30 / +6.82%
|
37.00
|
37.00
|
33.00
|
36.00
|
36.57
|
36.00
|
17,900
|
|
|
3/7/2008
|
+2.60 / +8.36%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
900
|
|
|
3/6/2008
|
+2.10 / +7.24%
|
30.00
|
31.10
|
30.00
|
31.10
|
30.73
|
31.10
|
1,500
|
|
|
3/5/2008
|
-2.30 / -7.35%
|
28.20
|
29.10
|
28.20
|
29.00
|
28.34
|
29.00
|
31,300
|
|
|
3/4/2008
|
-2.70 / -7.94%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
8,200
|
|
|
3/3/2008
|
-3.00 / -8.11%
|
36.20
|
37.00
|
33.50
|
34.00
|
34.71
|
34.00
|
9,700
|
|
|
2/29/2008
|
-1.00 / -2.63%
|
37.00
|
37.00
|
36.00
|
37.00
|
36.77
|
37.00
|
2,100
|
|
|
2/28/2008
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.50
|
38.00
|
37.81
|
38.00
|
2,100
|
|
|
2/27/2008
|
-0.50 / -1.30%
|
35.50
|
40.00
|
35.50
|
38.00
|
38.48
|
38.00
|
6,500
|
|
|
2/26/2008
|
-1.50 / -3.75%
|
40.00
|
40.00
|
37.50
|
38.50
|
39.00
|
38.50
|
11,300
|
|
|
2/25/2008
|
+0.50 / +1.27%
|
39.70
|
40.00
|
39.30
|
40.00
|
39.94
|
40.00
|
11,200
|
|
|
2/22/2008
|
+1.30 / +3.40%
|
34.70
|
40.00
|
34.50
|
39.50
|
36.44
|
39.50
|
11,900
|
|
|
2/21/2008
|
-2.80 / -6.83%
|
39.00
|
39.10
|
38.20
|
38.20
|
38.34
|
38.20
|
16,300
|
|
|
2/20/2008
|
-3.00 / -6.82%
|
44.00
|
44.00
|
41.00
|
41.00
|
42.37
|
41.00
|
8,400
|
|
|
2/19/2008
|
-0.90 / -2.00%
|
45.90
|
46.80
|
44.00
|
44.00
|
45.52
|
44.00
|
7,100
|
|
|
2/18/2008
|
-2.10 / -4.47%
|
42.20
|
46.00
|
42.20
|
44.90
|
44.46
|
44.90
|
4,400
|
|
|
2/15/2008
|
-1.00 / -2.08%
|
46.20
|
47.00
|
45.20
|
47.00
|
45.87
|
47.00
|
7,600
|
|
|
2/14/2008
|
+2.40 / +5.26%
|
48.00
|
51.00
|
47.00
|
48.00
|
49.01
|
48.00
|
11,800
|
|
|
2/13/2008
|
-3.00 / -6.17%
|
48.00
|
49.00
|
45.60
|
45.60
|
46.98
|
45.60
|
3,800
|
|
|
2/12/2008
|
-5.90 / -10.83%
|
50.00
|
50.50
|
48.10
|
48.60
|
49.38
|
48.60
|
6,100
|
|
|
2/1/2008
|
+2.80 / +5.42%
|
53.00
|
54.50
|
52.00
|
54.50
|
53.44
|
54.50
|
14,800
|
|
|
1/31/2008
|
+4.30 / +9.07%
|
52.00
|
52.10
|
45.50
|
51.70
|
50.48
|
51.70
|
35,700
|
|
|
1/30/2008
|
+4.20 / +9.72%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
3,700
|
|
|
1/29/2008
|
+4.50 / +11.63%
|
43.20
|
43.20
|
42.50
|
43.20
|
43.11
|
43.20
|
19,500
|
|
|
1/28/2008
|
-1.30 / -3.25%
|
40.00
|
40.00
|
38.70
|
38.70
|
39.26
|
38.70
|
6,500
|
|
|
1/25/2008
|
-1.00 / -2.44%
|
42.00
|
42.80
|
38.50
|
40.00
|
40.53
|
40.00
|
7,600
|
|
|