|
Closing price on 9/25/2008
|
|
| Open |
16.60 |
| High |
17.90 |
| Low |
16.60 |
| Volume |
5,760 |
| Split-adjusted Price |
2.10 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+0.20 / +1.17%
|
16.60
|
17.90
|
16.60
|
17.30
|
17.30
|
2.10
|
5,760
|
|
|
9/24/2008
|
-0.80 / -4.47%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
2.08
|
5,100
|
|
|
9/23/2008
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.90
|
17.90
|
17.90
|
2.18
|
1,460
|
|
|
9/22/2008
|
+0.80 / +4.68%
|
17.90
|
17.90
|
16.50
|
17.90
|
17.90
|
2.18
|
270
|
|
|
9/19/2008
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
2.08
|
790
|
|
|
9/18/2008
|
-0.80 / -4.68%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
1.98
|
9,210
|
|
|
9/17/2008
|
-0.90 / -5.00%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.10
|
2.08
|
5,870
|
|
|
9/16/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.10
|
18.00
|
18.00
|
2.19
|
10,270
|
|
|
9/15/2008
|
+0.70 / +4.05%
|
16.60
|
18.00
|
16.60
|
18.00
|
18.00
|
2.19
|
2,220
|
|
|
9/12/2008
|
-0.90 / -4.95%
|
17.30
|
19.00
|
17.30
|
17.30
|
17.30
|
2.10
|
8,710
|
|
|
9/11/2008
|
0.00 / 0.00%
|
17.30
|
18.90
|
17.30
|
18.20
|
18.20
|
2.21
|
6,690
|
|
|
9/10/2008
|
-0.80 / -4.21%
|
19.00
|
19.50
|
18.20
|
18.20
|
18.20
|
2.21
|
8,280
|
|
|
9/9/2008
|
+0.30 / +1.60%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
2.31
|
7,680
|
|
|
9/8/2008
|
-0.70 / -3.61%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.70
|
2.27
|
22,130
|
|
|
9/5/2008
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
2.36
|
21,550
|
|
|
9/4/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
2.25
|
6,280
|
|
|
9/3/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.25
|
10,660
|
|
|
8/29/2008
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.15
|
9,020
|
|
|
8/28/2008
|
-0.80 / -4.12%
|
19.30
|
19.30
|
18.50
|
18.60
|
18.60
|
2.26
|
8,370
|
|
|
8/27/2008
|
+0.10 / +0.52%
|
20.00
|
20.20
|
19.40
|
19.40
|
19.40
|
2.36
|
7,970
|
|
|
8/26/2008
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
2.35
|
13,830
|
|
|
8/25/2008
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.24
|
2,570
|
|
|
8/22/2008
|
-0.90 / -4.86%
|
19.40
|
19.40
|
17.60
|
17.60
|
17.60
|
2.14
|
750
|
|
|
8/21/2008
|
-0.90 / -4.64%
|
18.50
|
19.80
|
18.50
|
18.50
|
18.50
|
2.25
|
5,650
|
|
|
8/20/2008
|
+0.80 / +4.30%
|
17.70
|
19.40
|
17.70
|
19.40
|
19.40
|
2.36
|
7,040
|
|
|
8/19/2008
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.26
|
1,100
|
|
|
8/18/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.17
|
2,100
|
|
|
8/15/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.07
|
6,990
|
|
|
8/14/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.02
|
12,340
|
|
|
8/13/2008
|
-0.40 / -2.41%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
1.97
|
280
|
|
|