|
Closing price on 3/19/2008
|
|
| Open |
49.00 |
| High |
56.90 |
| Low |
49.00 |
| Volume |
6,500 |
| Split-adjusted Price |
7.68 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2008
|
-1.20 / -2.30%
|
49.00
|
56.90
|
49.00
|
51.00
|
51.00
|
7.68
|
6,500
|
|
|
3/18/2008
|
-5.70 / -9.84%
|
52.40
|
52.40
|
52.20
|
52.20
|
52.20
|
7.86
|
11,000
|
|
|
3/17/2008
|
-7.10 / -10.92%
|
58.10
|
58.20
|
57.90
|
57.90
|
57.90
|
8.72
|
6,700
|
|
|
3/14/2008
|
-1.80 / -2.69%
|
65.00
|
65.00
|
63.50
|
65.00
|
65.00
|
9.79
|
1,500
|
|
|
3/13/2008
|
+1.80 / +2.77%
|
68.10
|
68.10
|
63.10
|
66.80
|
66.80
|
10.06
|
1,800
|
|
|
3/12/2008
|
+2.00 / +3.17%
|
62.50
|
68.70
|
62.50
|
65.00
|
65.00
|
9.79
|
5,500
|
|
|
3/11/2008
|
-0.10 / -0.16%
|
65.00
|
65.00
|
61.30
|
63.00
|
63.00
|
9.49
|
11,200
|
|
|
3/10/2008
|
-0.40 / -0.63%
|
69.80
|
69.80
|
62.20
|
63.10
|
63.10
|
9.50
|
22,400
|
|
|
3/7/2008
|
+5.70 / +9.86%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
9.56
|
1,100
|
|
|
3/6/2008
|
+5.70 / +10.94%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
8.70
|
100
|
|
|
3/5/2008
|
-4.20 / -7.46%
|
51.00
|
56.00
|
51.00
|
52.10
|
52.10
|
7.85
|
4,000
|
|
|
3/4/2008
|
-5.90 / -9.49%
|
56.70
|
56.70
|
56.30
|
56.30
|
56.30
|
8.48
|
7,500
|
|
|
3/3/2008
|
-7.80 / -11.14%
|
63.10
|
69.90
|
61.20
|
62.20
|
62.20
|
9.37
|
7,600
|
|
|
2/29/2008
|
-1.00 / -1.41%
|
72.80
|
72.80
|
67.00
|
70.00
|
70.00
|
10.54
|
5,200
|
|
|
2/28/2008
|
-1.00 / -1.39%
|
73.30
|
74.90
|
68.00
|
71.00
|
71.00
|
10.69
|
1,900
|
|
|
2/27/2008
|
-1.30 / -1.77%
|
77.90
|
77.90
|
69.00
|
72.00
|
72.00
|
10.84
|
4,800
|
|
|
2/26/2008
|
-2.20 / -2.91%
|
81.90
|
81.90
|
68.20
|
73.30
|
73.30
|
11.04
|
3,500
|
|
|
2/25/2008
|
+2.50 / +3.42%
|
73.00
|
75.50
|
73.00
|
75.50
|
75.50
|
11.37
|
7,000
|
|
|
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
|
|
|