|
Closing price on 3/23/2007
|
|
| Open |
42.50 |
| High |
44.50 |
| Low |
40.40 |
| Volume |
31,610 |
| Split-adjusted Price |
38.02 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2007
|
-2.10 / -4.94%
|
42.50
|
44.50
|
40.40
|
40.40
|
40.40
|
38.02
|
31,610
|
|
|
3/22/2007
|
-2.20 / -4.92%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.50
|
40.00
|
32,890
|
|
|
3/21/2007
|
-2.30 / -4.89%
|
47.00
|
49.00
|
44.70
|
44.70
|
44.70
|
42.07
|
35,830
|
|
|
3/20/2007
|
+1.10 / +2.40%
|
47.00
|
48.10
|
47.00
|
47.00
|
47.00
|
44.24
|
91,530
|
|
|
3/19/2007
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
43.20
|
18,000
|
|
|
3/16/2007
|
-2.30 / -4.99%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
41.22
|
46,150
|
|
|
3/15/2007
|
-2.40 / -4.95%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
43.39
|
18,550
|
|
|
3/14/2007
|
-2.50 / -4.90%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
45.65
|
29,540
|
|
|
3/13/2007
|
-2.50 / -4.67%
|
53.50
|
56.00
|
51.00
|
51.00
|
51.00
|
48.00
|
56,330
|
|
|
3/12/2007
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
50.35
|
26,730
|
|
|
3/9/2007
|
+2.20 / +4.51%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
48.00
|
8,760
|
|
|
3/8/2007
|
+2.30 / +4.95%
|
46.50
|
48.80
|
46.50
|
48.80
|
48.80
|
45.93
|
5,310
|
|
|
3/7/2007
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
43.76
|
9,620
|
|
|
3/6/2007
|
+2.10 / +4.98%
|
42.20
|
44.30
|
42.20
|
44.30
|
44.30
|
41.69
|
17,830
|
|
|
3/5/2007
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
39.72
|
16,110
|
|
|
3/2/2007
|
+1.90 / +4.96%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
37.84
|
51,920
|
|
|
3/1/2007
|
+1.80 / +4.93%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.30
|
36.05
|
51,280
|
|
|
2/28/2007
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.35
|
23,720
|
|
|
2/27/2007
|
0.00 / 0.00%
|
36.50
|
38.10
|
36.50
|
36.50
|
36.50
|
34.35
|
42,330
|
|
|
2/26/2007
|
0.00 / 0.00%
|
35.20
|
36.50
|
33.50
|
36.50
|
36.50
|
34.35
|
14,080
|
|
|
2/15/2007
|
-0.60 / -1.68%
|
35.80
|
35.80
|
35.10
|
35.20
|
35.20
|
33.13
|
3,500
|
|
|
2/14/2007
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.69
|
9,200
|
|
|
2/13/2007
|
+1.30 / +3.77%
|
34.50
|
35.80
|
34.50
|
35.80
|
35.80
|
33.69
|
14,850
|
|
|
2/12/2007
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.50
|
34.50
|
34.50
|
32.47
|
7,950
|
|
|
2/9/2007
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
33.88
|
9,980
|
|
|
2/8/2007
|
+1.50 / +4.35%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.00
|
33.88
|
61,060
|
|
|
2/7/2007
|
+1.50 / +4.55%
|
34.50
|
34.60
|
34.50
|
34.50
|
34.50
|
32.47
|
54,230
|
|
|
2/6/2007
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
33.00
|
33.00
|
31.06
|
13,830
|
|
|
2/5/2007
|
0.00 / 0.00%
|
33.00
|
34.50
|
33.00
|
33.00
|
33.00
|
31.06
|
16,680
|
|
|
2/2/2007
|
-1.70 / -4.91%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.96
|
4,230
|
|
|