|
Closing price on 9/16/2008
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
28.00 |
| Volume |
25,600 |
| Split-adjusted Price |
4.46 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-2.00 / -6.67%
|
30.00
|
30.00
|
28.00
|
28.00
|
28.00
|
4.46
|
25,600
|
|
|
9/15/2008
|
-1.00 / -3.23%
|
28.90
|
33.00
|
28.90
|
30.00
|
30.00
|
4.78
|
83,600
|
|
|
9/12/2008
|
-2.30 / -6.91%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
4.93
|
8,200
|
|
|
9/11/2008
|
-2.20 / -6.20%
|
33.30
|
34.10
|
33.30
|
33.30
|
33.30
|
5.30
|
27,500
|
|
|
9/10/2008
|
-1.50 / -4.05%
|
37.50
|
37.50
|
35.50
|
35.50
|
35.50
|
5.65
|
25,900
|
|
|
9/9/2008
|
-2.60 / -6.57%
|
40.00
|
41.00
|
37.00
|
37.00
|
37.00
|
5.89
|
56,000
|
|
|
9/8/2008
|
-2.20 / -5.26%
|
40.00
|
40.00
|
39.60
|
39.60
|
39.60
|
6.30
|
14,600
|
|
|
9/5/2008
|
+1.80 / +4.50%
|
42.80
|
42.80
|
38.10
|
41.80
|
41.80
|
6.65
|
124,300
|
|
|
9/4/2008
|
+2.60 / +6.95%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.37
|
9,300
|
|
|
9/3/2008
|
-0.60 / -1.58%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
5.95
|
1,000
|
|
|
8/29/2008
|
+3.60 / +10.47%
|
34.00
|
38.00
|
33.20
|
38.00
|
38.00
|
6.05
|
96,900
|
|
|
8/28/2008
|
-2.50 / -6.78%
|
39.40
|
39.40
|
34.40
|
34.40
|
34.40
|
5.48
|
98,800
|
|
|
8/27/2008
|
+2.40 / +6.96%
|
36.90
|
36.90
|
36.50
|
36.90
|
36.90
|
5.87
|
64,400
|
|
|
8/26/2008
|
+2.20 / +6.81%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
5.49
|
100
|
|
|
8/25/2008
|
+1.20 / +3.86%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.14
|
21,700
|
|
|
8/22/2008
|
+0.80 / +2.64%
|
29.10
|
31.10
|
29.10
|
31.10
|
31.10
|
4.95
|
110,600
|
|
|
8/21/2008
|
+3.50 / +13.06%
|
27.50
|
30.30
|
27.50
|
30.30
|
30.30
|
4.82
|
45,100
|
|
|
8/20/2008
|
-2.10 / -7.27%
|
26.50
|
29.50
|
26.40
|
26.80
|
26.80
|
4.27
|
77,600
|
|
|
8/19/2008
|
+1.80 / +6.64%
|
28.90
|
28.90
|
27.10
|
28.90
|
28.90
|
4.60
|
127,600
|
|
|
8/18/2008
|
+1.70 / +6.69%
|
27.10
|
27.10
|
26.00
|
27.10
|
27.10
|
4.31
|
44,600
|
|
|
8/15/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.04
|
12,800
|
|
|
8/14/2008
|
+0.80 / +3.38%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.90
|
7,000
|
|
|
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
|
|
|