|
Closing price on 7/22/2008
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.80 |
| Volume |
1,300 |
| Split-adjusted Price |
4.31 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2008
|
-1.10 / -3.81%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.31
|
1,300
|
|
|
7/21/2008
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
4.48
|
2,100
|
|
|
7/18/2008
|
-1.10 / -3.65%
|
31.30
|
31.30
|
28.90
|
29.00
|
29.00
|
4.50
|
125,000
|
|
|
7/17/2008
|
+0.90 / +3.08%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
4.67
|
1,000
|
|
|
7/16/2008
|
+1.10 / +3.91%
|
29.20
|
29.20
|
27.00
|
29.20
|
29.20
|
4.53
|
128,200
|
|
|
7/15/2008
|
+1.00 / +3.69%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
4.36
|
16,900
|
|
|
7/14/2008
|
+1.00 / +3.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.21
|
5,600
|
|
|
7/11/2008
|
+1.00 / +3.98%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
4.05
|
13,300
|
|
|
7/10/2008
|
+0.80 / +3.29%
|
25.10
|
25.10
|
24.80
|
25.10
|
25.10
|
3.89
|
19,000
|
|
|
7/9/2008
|
+0.50 / +2.10%
|
24.10
|
24.30
|
23.80
|
24.30
|
24.30
|
3.77
|
33,700
|
|
|
7/8/2008
|
+0.30 / +1.28%
|
23.50
|
24.40
|
22.60
|
23.80
|
23.80
|
3.69
|
76,900
|
|
|
7/7/2008
|
+0.40 / +1.73%
|
24.00
|
24.00
|
22.20
|
23.50
|
23.50
|
3.65
|
100,500
|
|
|
7/4/2008
|
+0.80 / +3.59%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.58
|
26,400
|
|
|
7/3/2008
|
+0.60 / +2.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.46
|
3,600
|
|
|
7/2/2008
|
+0.80 / +3.83%
|
21.70
|
21.70
|
20.90
|
21.70
|
21.70
|
3.37
|
87,900
|
|
|
7/1/2008
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.24
|
34,400
|
|
|
6/30/2008
|
+0.70 / +3.45%
|
19.50
|
21.10
|
19.50
|
21.00
|
21.00
|
3.26
|
77,300
|
|
|
6/27/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.15
|
2,300
|
|
|
6/26/2008
|
-0.80 / -3.69%
|
20.90
|
21.70
|
20.90
|
20.90
|
20.90
|
3.24
|
34,100
|
|
|
6/25/2008
|
-0.90 / -3.98%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.37
|
200
|
|
|
6/24/2008
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.51
|
2,100
|
|
|
6/23/2008
|
-0.90 / -3.69%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.65
|
300
|
|
|
6/20/2008
|
-1.00 / -3.94%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.79
|
100
|
|
|
6/19/2008
|
-1.00 / -3.79%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.94
|
1,300
|
|
|
6/18/2008
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
4.10
|
1,100
|
|
|
6/17/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
3.99
|
100
|
|
|
6/16/2008
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.88
|
2,600
|
|
|
6/13/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.20
|
24.30
|
24.30
|
3.77
|
4,000
|
|
|
6/12/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.66
|
1,100
|
|
|
6/11/2008
|
+0.40 / +1.77%
|
22.00
|
23.20
|
22.00
|
23.00
|
23.00
|
3.57
|
7,800
|
|
|