|
Closing price on 2/5/2010
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
4,500 |
| Split-adjusted Price |
1.61 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
1.61
|
4,500
|
|
|
2/4/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.65
|
1,000
|
|
|
2/3/2010
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.65
|
1,000
|
|
|
2/2/2010
|
+1.00 / +6.41%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
1.73
|
34,400
|
|
|
2/1/2010
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.62
|
2,200
|
|
|
1/29/2010
|
-0.90 / -5.81%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
1.52
|
1,200
|
|
|
1/28/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.61
|
0
|
|
|
1/27/2010
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.61
|
1,700
|
|
|
1/26/2010
|
+0.80 / +5.33%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.65
|
3,100
|
|
|
1/25/2010
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.56
|
2,000
|
|
|
1/22/2010
|
+0.30 / +1.97%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
1.61
|
11,600
|
|
|
1/21/2010
|
+0.20 / +1.33%
|
15.20
|
15.20
|
14.50
|
15.20
|
15.20
|
1.58
|
10,300
|
|
|
1/20/2010
|
-0.50 / -3.23%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.00
|
1.56
|
6,900
|
|
|
1/19/2010
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
1.61
|
2,400
|
|
|
1/18/2010
|
-1.10 / -6.51%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.65
|
2,000
|
|
|
1/15/2010
|
+0.70 / +4.32%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.76
|
1,600
|
|
|
1/14/2010
|
+0.60 / +3.85%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.69
|
4,000
|
|
|
1/13/2010
|
-0.60 / -3.70%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.60
|
1.62
|
4,300
|
|
|
1/12/2010
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
1.69
|
3,100
|
|
|
1/11/2010
|
+0.90 / +5.59%
|
16.30
|
17.40
|
16.10
|
17.00
|
17.00
|
1.77
|
6,000
|
|
|
1/8/2010
|
-0.50 / -3.01%
|
17.80
|
17.80
|
16.10
|
16.10
|
16.10
|
1.68
|
1,100
|
|
|
1/7/2010
|
-1.10 / -6.21%
|
16.80
|
17.00
|
16.10
|
16.60
|
16.60
|
1.73
|
7,900
|
|
|
1/6/2010
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
1.84
|
5,300
|
|
|
1/5/2010
|
-1.00 / -5.56%
|
18.00
|
18.50
|
17.00
|
17.00
|
17.00
|
1.77
|
10,700
|
|
|
1/4/2010
|
+0.30 / +1.69%
|
17.80
|
18.80
|
17.70
|
18.00
|
18.00
|
1.87
|
31,300
|
|
|
12/31/2009
|
+0.30 / +1.72%
|
17.60
|
18.00
|
16.10
|
17.70
|
17.70
|
1.84
|
39,100
|
|
|
12/30/2009
|
+0.90 / +5.45%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.40
|
1.81
|
31,000
|
|
|
12/29/2009
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
1.72
|
7,500
|
|
|
12/28/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.77
|
5,000
|
|
|
12/25/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
1.77
|
15,900
|
|
|