|
Closing price on 7/4/2008
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
26,400 |
| Split-adjusted Price |
3.58 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.51
|
3,400
|
|
|
6/9/2008
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.60
|
0
|
|
|
6/6/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.60
|
100
|
|
|
6/5/2008
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.71
|
0
|
|
|
6/4/2008
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.71
|
0
|
|
|
6/3/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.71
|
100
|
|
|
6/2/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.82
|
200
|
|
|
5/30/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.93
|
2,000
|
|
|
5/29/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.03
|
900
|
|
|
5/28/2008
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.16
|
100
|
|
|
5/27/2008
|
-0.80 / -2.82%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.28
|
100
|
|
|
5/26/2008
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
4.41
|
0
|
|
|