|
Closing price on 8/13/2008
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
57,400 |
| Split-adjusted Price |
3.77 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2008
|
+0.90 / +3.95%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.70
|
3.77
|
57,400
|
|
|
8/12/2008
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
3.63
|
107,700
|
|
|
8/11/2008
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.50
|
200
|
|
|
8/8/2008
|
+0.80 / +3.90%
|
20.60
|
21.30
|
20.60
|
21.30
|
21.30
|
3.39
|
32,700
|
|
|
8/7/2008
|
+0.40 / +1.99%
|
20.50
|
20.80
|
19.80
|
20.50
|
20.50
|
3.26
|
63,000
|
|
|
8/6/2008
|
-0.60 / -2.90%
|
19.90
|
21.50
|
19.90
|
20.10
|
20.10
|
3.20
|
107,100
|
|
|
8/5/2008
|
-0.80 / -3.72%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.30
|
3,100
|
|
|
8/4/2008
|
-0.80 / -3.59%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
3.42
|
7,700
|
|
|
8/1/2008
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.55
|
26,000
|
|
|
7/31/2008
|
-0.60 / -2.52%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.20
|
3.69
|
16,500
|
|
|
7/30/2008
|
-0.60 / -2.46%
|
24.30
|
25.00
|
23.40
|
23.80
|
23.80
|
3.79
|
23,000
|
|
|
7/29/2008
|
+0.90 / +3.83%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.40
|
3.88
|
57,400
|
|
|
7/28/2008
|
-0.80 / -3.29%
|
23.40
|
24.20
|
23.40
|
23.50
|
23.50
|
3.74
|
83,300
|
|
|
7/25/2008
|
-0.80 / -3.19%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.87
|
7,200
|
|
|
7/24/2008
|
-1.00 / -3.83%
|
25.10
|
26.80
|
25.10
|
25.10
|
25.10
|
4.00
|
62,100
|
|
|
7/23/2008
|
-1.70 / -6.12%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.15
|
2,800
|
|
|
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
|
|
|