|
Closing price on 10/26/2009
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
20.30 |
| Volume |
38,400 |
| Split-adjusted Price |
2.11 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2009
|
-0.70 / -3.33%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.30
|
2.11
|
38,400
|
|
|
10/23/2009
|
+0.10 / +0.48%
|
22.20
|
22.20
|
20.00
|
21.00
|
21.00
|
2.19
|
126,700
|
|
|
10/22/2009
|
+0.50 / +2.45%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.90
|
2.18
|
115,700
|
|
|
10/21/2009
|
+0.90 / +4.62%
|
20.70
|
20.70
|
18.20
|
20.40
|
20.40
|
2.12
|
151,900
|
|
|
10/20/2009
|
+1.00 / +5.41%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.50
|
2.03
|
324,000
|
|
|
10/19/2009
|
-0.40 / -2.12%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.50
|
1.93
|
62,100
|
|
|
10/16/2009
|
-1.00 / -5.03%
|
21.20
|
21.20
|
18.90
|
18.90
|
18.90
|
1.97
|
39,500
|
|
|
10/15/2009
|
+0.80 / +4.19%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.90
|
2.07
|
194,100
|
|
|
10/14/2009
|
+1.10 / +6.11%
|
19.00
|
19.10
|
17.70
|
19.10
|
19.10
|
1.99
|
124,100
|
|
|
10/13/2009
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
1.87
|
305,000
|
|
|
10/12/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.76
|
23,800
|
|
|
10/9/2009
|
+0.90 / +5.92%
|
15.20
|
16.10
|
15.10
|
16.10
|
16.10
|
1.68
|
143,800
|
|
|
10/8/2009
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
1.58
|
16,000
|
|
|
10/7/2009
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
1.57
|
28,200
|
|
|
10/6/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
1.56
|
47,300
|
|
|
10/5/2009
|
+0.10 / +0.67%
|
15.30
|
15.60
|
14.90
|
15.00
|
15.00
|
1.56
|
33,400
|
|
|
10/2/2009
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.90
|
1.55
|
19,700
|
|
|
10/1/2009
|
-0.30 / -1.97%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
1.55
|
16,700
|
|
|
9/30/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
1.58
|
14,300
|
|
|
9/29/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
1.58
|
22,800
|
|
|
9/28/2009
|
-0.10 / -0.65%
|
15.40
|
15.50
|
14.50
|
15.20
|
15.20
|
1.58
|
15,800
|
|
|
9/25/2009
|
+0.10 / +0.66%
|
14.50
|
15.30
|
14.30
|
15.30
|
15.30
|
1.59
|
24,200
|
|
|
9/24/2009
|
-0.10 / -0.65%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
1.58
|
6,300
|
|
|
9/23/2009
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
1.59
|
21,000
|
|
|
9/22/2009
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
1.60
|
23,200
|
|
|
9/21/2009
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
1.60
|
16,200
|
|
|
9/18/2009
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
1.60
|
8,900
|
|
|
9/17/2009
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.50
|
1.61
|
11,300
|
|
|
9/16/2009
|
+0.50 / +3.29%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.70
|
1.64
|
58,200
|
|
|
9/15/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
1.58
|
42,600
|
|
|