|
Closing price on 12/28/2007
|
|
| Open |
113.00 |
| High |
114.00 |
| Low |
113.00 |
| Volume |
2,200 |
| Split-adjusted Price |
17.02 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2007
|
-10.00 / -4.44%
|
226.00
|
230.00
|
212.00
|
215.00
|
215.00
|
15.02
|
9,300
|
|
|
12/7/2007
|
-3.00 / -1.32%
|
228.00
|
228.00
|
224.00
|
225.00
|
225.00
|
15.72
|
21,500
|
|
|
12/6/2007
|
-3.00 / -1.30%
|
240.00
|
240.00
|
222.00
|
228.00
|
228.00
|
15.93
|
28,900
|
|
|
12/5/2007
|
-7.00 / -2.94%
|
242.00
|
242.00
|
225.10
|
231.00
|
231.00
|
16.14
|
16,500
|
|
|
12/4/2007
|
0.00 / 0.00%
|
248.00
|
252.00
|
233.00
|
238.00
|
238.00
|
16.63
|
20,500
|
|
|
12/3/2007
|
+11.00 / +4.85%
|
245.30
|
245.30
|
228.00
|
238.00
|
238.00
|
16.63
|
19,100
|
|
|
11/30/2007
|
-2.50 / -1.09%
|
228.10
|
228.10
|
219.00
|
227.00
|
227.00
|
15.86
|
12,100
|
|
|
11/29/2007
|
+9.50 / +4.32%
|
230.00
|
231.00
|
220.00
|
229.50
|
229.50
|
16.03
|
15,500
|
|
|
11/28/2007
|
+10.10 / +4.81%
|
215.00
|
220.00
|
211.00
|
220.00
|
220.00
|
15.37
|
18,300
|
|
|
11/27/2007
|
+2.90 / +1.40%
|
210.00
|
211.00
|
205.00
|
209.90
|
209.90
|
14.66
|
12,900
|
|
|
11/26/2007
|
+5.00 / +2.48%
|
204.50
|
207.00
|
195.00
|
207.00
|
207.00
|
14.46
|
11,000
|
|
|
11/23/2007
|
-1.00 / -0.49%
|
208.00
|
208.00
|
200.10
|
202.00
|
202.00
|
14.11
|
7,300
|
|
|
11/22/2007
|
-4.00 / -1.93%
|
206.90
|
210.00
|
202.50
|
203.00
|
203.00
|
14.18
|
9,100
|
|
|
11/21/2007
|
-1.00 / -0.48%
|
203.00
|
208.00
|
202.50
|
207.00
|
207.00
|
14.46
|
5,700
|
|
|
11/20/2007
|
-2.60 / -1.23%
|
212.00
|
213.00
|
200.00
|
208.00
|
208.00
|
14.53
|
10,000
|
|
|
11/19/2007
|
+2.60 / +1.25%
|
206.10
|
218.90
|
206.10
|
210.60
|
210.60
|
14.71
|
8,000
|
|
|