|
Closing price on 8/27/2008
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
25.20 |
| Volume |
1,900 |
| Split-adjusted Price |
25.20 |
|
|
S96 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2008
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1,900
|
|
|
8/26/2008
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
600
|
|
|
8/25/2008
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2,900
|
|
|
8/22/2008
|
+1.10 / +5.61%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.65
|
20.70
|
68,900
|
|
|
8/21/2008
|
+2.10 / +12.00%
|
18.50
|
19.60
|
18.50
|
19.60
|
19.60
|
19.60
|
32,000
|
|
|
8/20/2008
|
-1.00 / -5.41%
|
17.30
|
19.00
|
17.30
|
17.50
|
17.50
|
17.50
|
38,800
|
|
|
8/19/2008
|
0.00 / 0.00%
|
19.70
|
19.70
|
17.70
|
18.50
|
18.50
|
18.50
|
49,200
|
|
|
8/18/2008
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18,600
|
|
|
8/15/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
600
|
|
|
8/14/2008
|
+0.50 / +3.07%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
16.80
|
9,700
|
|
|
8/13/2008
|
+0.50 / +3.16%
|
16.30
|
16.30
|
15.50
|
16.30
|
16.30
|
16.30
|
29,700
|
|
|
8/12/2008
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.80
|
15.80
|
45,000
|
|
|
8/11/2008
|
+0.50 / +3.38%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
15.30
|
11,800
|
|
|
8/8/2008
|
-0.20 / -1.33%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.75
|
14.80
|
17,900
|
|
|
8/7/2008
|
+0.10 / +0.67%
|
14.50
|
15.40
|
14.50
|
15.00
|
15.00
|
15.00
|
39,000
|
|
|
8/6/2008
|
-0.60 / -3.87%
|
14.90
|
15.30
|
14.90
|
14.90
|
14.90
|
14.90
|
38,000
|
|
|
8/5/2008
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
300
|
|
|
8/4/2008
|
-0.60 / -3.59%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
600
|
|
|
8/1/2008
|
-0.60 / -3.47%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4,500
|
|
|
7/31/2008
|
-0.60 / -3.35%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,700
|
|
|
7/30/2008
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.90
|
17.90
|
17.90
|
17.90
|
6,800
|
|
|
7/29/2008
|
-0.70 / -3.78%
|
17.80
|
19.20
|
17.80
|
17.80
|
17.80
|
17.80
|
78,600
|
|
|
7/28/2008
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4,000
|
|
|
7/25/2008
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
300
|
|
|
7/24/2008
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
300
|
|
|
7/23/2008
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
7/22/2008
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
7/21/2008
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
800
|
|
|
7/18/2008
|
-0.80 / -3.72%
|
22.20
|
22.20
|
20.70
|
20.70
|
21.50
|
20.70
|
46,500
|
|
|
7/17/2008
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
31,200
|
|
|