|
Closing price on 3/1/2010
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
4,100 |
| Split-adjusted Price |
1.71 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
-0.90 / -5.39%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
1.71
|
4,100
|
|
|
2/26/2010
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.00
|
16.70
|
16.70
|
1.80
|
4,600
|
|
|
2/25/2010
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.81
|
100
|
|
|
2/24/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.78
|
0
|
|
|
2/23/2010
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.78
|
0
|
|
|
2/22/2010
|
-0.50 / -2.89%
|
17.20
|
18.10
|
16.80
|
16.80
|
16.80
|
1.75
|
9,800
|
|
|
2/12/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.80
|
0
|
|
|
2/11/2010
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.80
|
200
|
|
|
2/10/2010
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.69
|
100
|
|
|
2/9/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.61
|
0
|
|
|
2/8/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
1.61
|
2,100
|
|
|
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
|
|
|