|
Closing price on 2/22/2008
|
|
| Open |
66.40 |
| High |
73.00 |
| Low |
66.30 |
| Volume |
16,700 |
| Split-adjusted Price |
10.99 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2008
|
-0.60 / -0.82%
|
66.40
|
73.00
|
66.30
|
73.00
|
73.00
|
10.99
|
16,700
|
|
|
2/21/2008
|
-6.40 / -8.00%
|
73.60
|
75.60
|
73.60
|
73.60
|
73.60
|
11.08
|
13,900
|
|
|
2/20/2008
|
-6.00 / -6.98%
|
86.00
|
86.90
|
78.00
|
80.00
|
80.00
|
12.05
|
5,100
|
|
|
2/19/2008
|
-1.00 / -1.15%
|
93.80
|
93.80
|
84.00
|
86.00
|
86.00
|
12.95
|
3,600
|
|
|
2/18/2008
|
-7.00 / -7.45%
|
94.00
|
94.00
|
85.00
|
87.00
|
87.00
|
13.10
|
14,800
|
|
|
2/15/2008
|
0.00 / 0.00%
|
98.00
|
98.00
|
94.00
|
94.00
|
94.00
|
14.16
|
900
|
|
|
2/14/2008
|
-1.00 / -1.05%
|
99.90
|
100.00
|
94.00
|
94.00
|
94.00
|
14.16
|
10,100
|
|
|
2/13/2008
|
-5.00 / -5.00%
|
100.00
|
100.00
|
95.00
|
95.00
|
95.00
|
14.31
|
11,200
|
|
|
2/12/2008
|
-3.00 / -2.91%
|
110.00
|
110.00
|
94.00
|
100.00
|
100.00
|
15.06
|
2,400
|
|
|
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
|
|
|