|
Closing price on 1/23/2008
|
|
| Open |
86.10 |
| High |
88.80 |
| Low |
86.00 |
| Volume |
5,000 |
| Split-adjusted Price |
12.95 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-3.00 / -3.37%
|
86.10
|
88.80
|
86.00
|
86.00
|
86.00
|
12.95
|
5,000
|
|
|
1/22/2008
|
-0.50 / -0.56%
|
91.00
|
95.00
|
86.00
|
89.00
|
89.00
|
13.40
|
6,500
|
|
|
1/21/2008
|
-3.50 / -3.76%
|
87.10
|
91.80
|
87.10
|
89.50
|
89.50
|
13.48
|
5,300
|
|
|
1/18/2008
|
+3.00 / +3.33%
|
92.00
|
95.00
|
92.00
|
93.00
|
93.00
|
14.01
|
6,800
|
|
|
1/17/2008
|
-1.70 / -1.85%
|
92.21
|
97.00
|
84.00
|
90.00
|
90.00
|
13.55
|
6,600
|
|
|
1/16/2008
|
+15.70 / +20.66%
|
89.00
|
91.70
|
89.00
|
91.70
|
91.70
|
13.81
|
5,800
|
|
|
1/15/2008
|
-6.70 / -8.10%
|
75.71
|
90.50
|
74.60
|
76.00
|
76.00
|
11.45
|
10,200
|
|
|
1/14/2008
|
-6.30 / -7.08%
|
82.70
|
84.00
|
82.70
|
82.70
|
82.70
|
12.45
|
2,600
|
|
|
1/11/2008
|
-3.50 / -3.78%
|
89.29
|
99.90
|
87.00
|
89.00
|
89.00
|
13.40
|
4,100
|
|
|
1/10/2008
|
0.00 / 0.00%
|
87.35
|
92.50
|
85.00
|
92.50
|
92.50
|
13.93
|
9,400
|
|
|
1/9/2008
|
-3.50 / -3.65%
|
90.00
|
95.00
|
90.00
|
92.50
|
92.50
|
13.93
|
4,500
|
|
|
1/8/2008
|
+1.00 / +1.05%
|
95.00
|
98.60
|
95.00
|
96.00
|
96.00
|
14.46
|
10,600
|
|
|
1/7/2008
|
-6.00 / -5.94%
|
99.87
|
102.90
|
92.60
|
95.00
|
95.00
|
14.31
|
13,300
|
|
|
1/4/2008
|
-1.00 / -0.98%
|
95.20
|
108.00
|
95.20
|
101.00
|
101.00
|
15.21
|
4,900
|
|
|
1/3/2008
|
-8.00 / -7.27%
|
104.82
|
108.00
|
102.00
|
102.00
|
102.00
|
15.36
|
19,100
|
|
|
1/2/2008
|
-3.00 / -2.65%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
16.57
|
200
|
|
|
12/28/2007
|
+0.50 / +0.44%
|
113.00
|
114.00
|
113.00
|
113.00
|
113.00
|
17.02
|
2,200
|
|
|
12/27/2007
|
+2.00 / +1.81%
|
112.50
|
118.10
|
112.50
|
112.50
|
112.50
|
16.94
|
4,600
|
|
|
12/26/2007
|
-4.50 / -3.91%
|
111.62
|
116.80
|
110.50
|
110.50
|
110.50
|
16.64
|
18,800
|
|
|
12/25/2007
|
-1.80 / -1.54%
|
115.00
|
117.50
|
115.00
|
115.00
|
115.00
|
17.32
|
3,500
|
|
|
12/24/2007
|
-0.70 / -0.60%
|
115.00
|
118.00
|
115.00
|
116.80
|
116.80
|
17.59
|
5,500
|
|
|
12/21/2007
|
+2.60 / +2.26%
|
116.00
|
119.80
|
116.00
|
117.50
|
117.50
|
17.70
|
12,600
|
|
|
12/20/2007
|
-1.70 / -1.46%
|
118.41
|
122.00
|
114.00
|
114.90
|
114.90
|
17.30
|
13,600
|
|
|
12/19/2007
|
+9.60 / +8.97%
|
109.80
|
116.60
|
109.80
|
116.60
|
116.60
|
17.56
|
25,000
|
|
|
12/18/2007
|
0.00 / 0.00%
|
102.60
|
108.00
|
102.60
|
107.00
|
107.00
|
16.11
|
10,600
|
|
|
12/17/2007
|
-5.30 / -4.72%
|
119.87
|
123.50
|
103.60
|
107.00
|
107.00
|
16.11
|
19,700
|
|
|
12/14/2007
|
-115.70 / -50.75%
|
112.30
|
112.30
|
112.30
|
112.30
|
112.30
|
16.91
|
2,200
|
|
|
12/13/2007
|
+22.00 / +10.68%
|
210.00
|
231.90
|
210.00
|
228.00
|
228.00
|
15.93
|
55,700
|
|
|
12/12/2007
|
0.00 / 0.00%
|
210.00
|
219.00
|
199.00
|
206.00
|
206.00
|
14.39
|
34,000
|
|
|
12/11/2007
|
-9.00 / -4.19%
|
210.00
|
215.00
|
206.00
|
206.00
|
206.00
|
14.39
|
8,200
|
|
|