|
Closing price on 4/17/2008
|
|
| Open |
37.90 |
| High |
40.10 |
| Low |
37.90 |
| Volume |
9,700 |
| Split-adjusted Price |
6.21 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2008
|
+1.00 / +2.56%
|
37.90
|
40.10
|
37.90
|
40.00
|
40.00
|
6.21
|
9,700
|
|
|
4/16/2008
|
-1.20 / -2.99%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.05
|
1,200
|
|
|
4/11/2008
|
-0.50 / -1.23%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
6.24
|
1,000
|
|
|
4/10/2008
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.70
|
40.70
|
40.70
|
6.32
|
0
|
|
|
4/9/2008
|
-1.50 / -3.55%
|
43.10
|
43.10
|
40.70
|
40.70
|
40.70
|
6.32
|
5,100
|
|
|
4/8/2008
|
+1.20 / +2.93%
|
42.20
|
42.20
|
40.00
|
42.20
|
42.20
|
6.55
|
14,400
|
|
|
4/7/2008
|
+1.10 / +2.76%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
6.36
|
100
|
|
|
4/4/2008
|
+0.70 / +1.79%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
6.19
|
100
|
|
|
4/3/2008
|
+0.70 / +1.82%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
6.08
|
200
|
|
|
4/2/2008
|
+0.70 / +1.85%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
5.97
|
100
|
|
|
4/1/2008
|
+0.70 / +1.89%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
5.87
|
2,000
|
|
|
3/31/2008
|
+0.70 / +1.92%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
5.76
|
100
|
|
|
3/28/2008
|
+0.70 / +1.96%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
5.65
|
100
|
|
|
3/27/2008
|
-0.80 / -2.19%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
5.54
|
200
|
|
|
3/26/2008
|
+2.40 / +7.04%
|
30.70
|
36.90
|
30.70
|
36.50
|
36.50
|
5.66
|
8,500
|
|
|
3/25/2008
|
-3.70 / -9.79%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
5.29
|
1,600
|
|
|
3/24/2008
|
-4.10 / -9.79%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
5.87
|
800
|
|
|
3/21/2008
|
-4.10 / -8.91%
|
42.10
|
42.20
|
41.90
|
41.90
|
41.90
|
6.50
|
7,400
|
|
|
3/20/2008
|
-5.00 / -9.80%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
7.14
|
3,400
|
|
|
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
|
|
|