|
Closing price on 2/1/2008
|
|
| Open |
106.00 |
| High |
108.00 |
| Low |
102.50 |
| Volume |
12,100 |
| Split-adjusted Price |
15.51 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2008
|
0.00 / 0.00%
|
106.00
|
108.00
|
102.50
|
103.00
|
103.00
|
15.51
|
12,100
|
|
|
1/31/2008
|
+6.60 / +6.85%
|
106.00
|
106.00
|
92.00
|
103.00
|
103.00
|
15.51
|
25,600
|
|
|
1/30/2008
|
+6.60 / +7.35%
|
96.00
|
96.40
|
96.00
|
96.40
|
96.40
|
14.52
|
14,800
|
|
|
1/29/2008
|
+10.80 / +13.67%
|
86.90
|
89.80
|
86.40
|
89.80
|
89.80
|
13.52
|
17,000
|
|
|
1/28/2008
|
-1.50 / -1.86%
|
83.00
|
83.00
|
78.20
|
79.00
|
79.00
|
11.90
|
6,200
|
|
|
1/25/2008
|
-2.50 / -3.01%
|
82.10
|
83.80
|
80.50
|
80.50
|
80.50
|
12.12
|
7,400
|
|
|
1/24/2008
|
-3.00 / -3.49%
|
90.00
|
91.00
|
81.50
|
83.00
|
83.00
|
12.50
|
7,200
|
|
|
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
|
|
|