|
Closing price on 10/28/2008
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.60 |
| Volume |
140,600 |
| Split-adjusted Price |
2.64 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-1.20 / -6.74%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
2.64
|
140,600
|
|
|
10/27/2008
|
-1.20 / -6.32%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.83
|
5,100
|
|
|
10/24/2008
|
-1.40 / -6.86%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
3.02
|
27,200
|
|
|
10/23/2008
|
-1.40 / -6.42%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
3.25
|
22,400
|
|
|
10/22/2008
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.00
|
21.80
|
21.80
|
3.47
|
12,800
|
|
|
10/21/2008
|
+1.90 / +9.45%
|
21.60
|
22.00
|
21.00
|
22.00
|
22.00
|
3.50
|
40,100
|
|
|
10/20/2008
|
-0.30 / -1.47%
|
21.00
|
21.40
|
20.10
|
20.10
|
20.10
|
3.20
|
10,000
|
|
|
10/17/2008
|
+0.70 / +3.55%
|
21.10
|
21.10
|
20.00
|
20.40
|
20.40
|
3.25
|
9,500
|
|
|
10/16/2008
|
-1.50 / -7.08%
|
19.60
|
20.50
|
19.60
|
19.70
|
19.70
|
3.14
|
23,300
|
|
|
10/15/2008
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.00
|
21.20
|
21.20
|
3.37
|
60,500
|
|
|
10/14/2008
|
+0.60 / +3.11%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.17
|
100
|
|
|
10/13/2008
|
0.00 / 0.00%
|
19.00
|
20.00
|
18.20
|
19.30
|
19.30
|
3.07
|
24,200
|
|
|
10/10/2008
|
-0.80 / -3.98%
|
20.00
|
20.20
|
19.30
|
19.30
|
19.30
|
3.07
|
43,900
|
|
|
10/9/2008
|
-0.10 / -0.50%
|
20.00
|
21.50
|
20.00
|
20.10
|
20.10
|
3.20
|
25,400
|
|
|
10/8/2008
|
-1.50 / -6.91%
|
20.20
|
21.00
|
20.20
|
20.20
|
20.20
|
3.22
|
52,400
|
|
|
10/7/2008
|
-1.30 / -5.65%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
3.45
|
15,400
|
|
|
10/6/2008
|
-2.00 / -8.00%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
3.66
|
11,800
|
|
|
10/3/2008
|
-0.50 / -1.96%
|
25.00
|
25.50
|
24.00
|
25.00
|
25.00
|
3.98
|
21,700
|
|
|
10/2/2008
|
-0.50 / -1.92%
|
26.00
|
27.00
|
24.80
|
25.50
|
25.50
|
4.06
|
25,900
|
|
|
10/1/2008
|
-0.30 / -1.14%
|
25.00
|
26.30
|
24.70
|
26.00
|
26.00
|
4.14
|
24,400
|
|
|
9/30/2008
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
4.19
|
300
|
|
|
9/29/2008
|
-1.70 / -5.80%
|
30.00
|
30.00
|
27.50
|
27.60
|
27.60
|
4.39
|
16,100
|
|
|
9/26/2008
|
+1.50 / +5.40%
|
29.60
|
30.00
|
27.50
|
29.30
|
29.30
|
4.66
|
36,800
|
|
|
9/25/2008
|
+1.80 / +6.92%
|
26.00
|
29.00
|
26.00
|
27.80
|
27.80
|
4.43
|
14,700
|
|
|
9/24/2008
|
-2.00 / -7.14%
|
27.70
|
29.00
|
26.00
|
26.00
|
26.00
|
4.14
|
5,300
|
|
|
9/23/2008
|
0.00 / 0.00%
|
29.50
|
29.50
|
26.10
|
28.00
|
28.00
|
4.46
|
59,000
|
|
|
9/22/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.46
|
7,000
|
|
|
9/19/2008
|
+1.70 / +6.80%
|
23.50
|
26.70
|
23.50
|
26.70
|
26.70
|
4.25
|
20,400
|
|
|
9/18/2008
|
-1.60 / -6.02%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.98
|
2,600
|
|
|
9/17/2008
|
-1.40 / -5.00%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.60
|
4.23
|
14,600
|
|
|