|
Closing price on 3/10/2008
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
28.00 |
| Volume |
67,450 |
| Split-adjusted Price |
6.68 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2008
|
-1.10 / -3.78%
|
30.50
|
30.50
|
28.00
|
28.00
|
28.00
|
6.68
|
67,450
|
|
|
3/7/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.95
|
35,500
|
|
|
3/6/2008
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.64
|
65,060
|
|
|
3/5/2008
|
-1.30 / -4.68%
|
26.50
|
28.00
|
26.50
|
26.50
|
26.50
|
6.33
|
100,730
|
|
|
3/4/2008
|
-1.40 / -4.79%
|
27.80
|
28.20
|
27.80
|
27.80
|
27.80
|
6.64
|
36,200
|
|
|
3/3/2008
|
-1.30 / -4.26%
|
30.00
|
30.10
|
29.20
|
29.20
|
29.20
|
6.97
|
36,150
|
|
|
2/29/2008
|
-0.90 / -2.87%
|
31.40
|
31.40
|
30.50
|
30.50
|
30.50
|
7.28
|
9,650
|
|
|
2/28/2008
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.40
|
7.50
|
18,010
|
|
|
2/27/2008
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
7.40
|
41,480
|
|
|
2/26/2008
|
-1.50 / -4.76%
|
32.80
|
32.80
|
30.00
|
30.00
|
30.00
|
7.16
|
45,660
|
|
|
2/25/2008
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.52
|
79,900
|
|
|
2/22/2008
|
+0.40 / +1.35%
|
28.70
|
30.00
|
28.60
|
30.00
|
30.00
|
7.16
|
46,300
|
|
|
2/21/2008
|
-1.50 / -4.82%
|
29.60
|
29.90
|
29.60
|
29.60
|
29.60
|
7.07
|
37,070
|
|
|
2/20/2008
|
-1.60 / -4.89%
|
31.10
|
32.90
|
31.10
|
31.10
|
31.10
|
7.42
|
16,640
|
|
|
2/19/2008
|
-0.30 / -0.91%
|
32.00
|
33.00
|
32.00
|
32.70
|
32.70
|
7.81
|
30,900
|
|
|
2/18/2008
|
-1.60 / -4.62%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
7.88
|
26,140
|
|
|
2/15/2008
|
-1.40 / -3.89%
|
36.00
|
36.00
|
34.20
|
34.60
|
34.60
|
8.26
|
14,910
|
|
|
2/14/2008
|
-0.10 / -0.28%
|
36.10
|
36.20
|
36.00
|
36.00
|
36.00
|
8.59
|
19,710
|
|
|
2/13/2008
|
-1.80 / -4.75%
|
37.50
|
37.50
|
36.10
|
36.10
|
36.10
|
8.62
|
26,630
|
|
|
2/12/2008
|
+1.80 / +4.99%
|
37.90
|
37.90
|
35.00
|
37.90
|
37.90
|
9.05
|
25,630
|
|
|
2/1/2008
|
+1.50 / +4.34%
|
36.00
|
36.10
|
35.00
|
36.10
|
36.10
|
8.62
|
46,040
|
|
|
1/31/2008
|
+1.60 / +4.85%
|
32.00
|
34.60
|
32.00
|
34.60
|
34.60
|
8.26
|
39,060
|
|
|
1/30/2008
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
7.88
|
56,560
|
|
|
1/29/2008
|
+0.10 / +0.32%
|
31.90
|
31.90
|
30.00
|
31.50
|
31.50
|
7.52
|
19,400
|
|
|
1/28/2008
|
0.00 / 0.00%
|
29.90
|
31.40
|
29.90
|
31.40
|
31.40
|
7.50
|
9,800
|
|
|
1/25/2008
|
-1.30 / -3.98%
|
31.10
|
31.40
|
31.10
|
31.40
|
31.40
|
7.50
|
4,530
|
|
|
1/24/2008
|
-1.70 / -4.94%
|
36.10
|
36.10
|
32.70
|
32.70
|
32.70
|
7.81
|
1,570
|
|
|
1/23/2008
|
-1.80 / -4.97%
|
34.70
|
34.70
|
34.40
|
34.40
|
34.40
|
8.21
|
60,200
|
|
|
1/22/2008
|
-1.70 / -4.49%
|
36.10
|
36.20
|
36.10
|
36.20
|
36.20
|
8.64
|
9,300
|
|
|
1/21/2008
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.10
|
37.90
|
37.90
|
9.05
|
25,000
|
|
|