|
Closing price on 9/19/2006
|
|
| Open |
36.60 |
| High |
37.00 |
| Low |
36.60 |
| Volume |
31,190 |
| Split-adjusted Price |
34.82 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2006
|
+0.40 / +1.09%
|
36.60
|
37.00
|
36.60
|
37.00
|
37.00
|
34.82
|
31,190
|
|
|
9/18/2006
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.60
|
36.60
|
34.45
|
16,400
|
|
|
9/15/2006
|
+0.40 / +1.08%
|
37.00
|
37.40
|
37.00
|
37.40
|
37.40
|
35.20
|
19,490
|
|
|
9/14/2006
|
-0.10 / -0.27%
|
37.10
|
37.50
|
37.00
|
37.00
|
37.00
|
34.82
|
32,930
|
|
|
9/13/2006
|
+0.60 / +1.64%
|
36.90
|
37.10
|
36.90
|
37.10
|
37.10
|
34.92
|
18,510
|
|
|
9/12/2006
|
+1.10 / +3.11%
|
36.50
|
37.10
|
36.50
|
36.50
|
36.50
|
34.35
|
74,600
|
|
|
9/11/2006
|
0.00 / 0.00%
|
35.60
|
37.30
|
35.40
|
35.40
|
35.40
|
33.32
|
16,300
|
|
|
9/8/2006
|
+0.40 / +1.14%
|
35.20
|
35.60
|
34.70
|
35.60
|
35.60
|
33.51
|
21,960
|
|
|
9/7/2006
|
-1.00 / -2.76%
|
36.20
|
36.20
|
35.20
|
35.20
|
35.20
|
33.13
|
22,520
|
|
|
9/6/2006
|
-1.00 / -2.69%
|
37.20
|
38.50
|
36.20
|
36.20
|
36.20
|
34.07
|
19,600
|
|
|
9/5/2006
|
0.00 / 0.00%
|
36.00
|
37.20
|
36.00
|
37.20
|
37.20
|
35.01
|
26,190
|
|
|
9/1/2006
|
+1.30 / +3.80%
|
34.80
|
35.50
|
34.80
|
35.50
|
35.50
|
33.41
|
40,910
|
|
|
8/31/2006
|
+0.10 / +0.29%
|
34.10
|
35.00
|
34.10
|
34.20
|
34.20
|
32.19
|
28,430
|
|
|
8/30/2006
|
+1.60 / +4.92%
|
33.80
|
34.10
|
33.80
|
34.10
|
34.10
|
32.09
|
36,650
|
|
|
8/29/2006
|
+1.50 / +4.84%
|
32.20
|
32.50
|
32.20
|
32.50
|
32.50
|
30.59
|
34,230
|
|
|
8/28/2006
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
29.18
|
10,000
|
|
|
8/25/2006
|
-0.40 / -1.33%
|
30.00
|
30.50
|
29.60
|
29.60
|
29.60
|
27.86
|
7,650
|
|
|
8/24/2006
|
+1.00 / +3.45%
|
29.70
|
30.00
|
29.70
|
30.00
|
30.00
|
28.24
|
11,800
|
|
|
8/23/2006
|
-0.20 / -0.68%
|
29.00
|
29.00
|
28.10
|
29.00
|
29.00
|
27.29
|
17,820
|
|
|
8/22/2006
|
-1.30 / -4.26%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
27.48
|
11,640
|
|
|
8/21/2006
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
28.71
|
9,600
|
|
|
8/18/2006
|
-1.00 / -3.08%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.65
|
17,940
|
|
|
8/17/2006
|
+1.00 / +3.17%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
30.59
|
39,600
|
|
|
8/16/2006
|
+1.50 / +5.00%
|
30.00
|
31.50
|
29.50
|
31.50
|
31.50
|
29.65
|
48,010
|
|
|
8/15/2006
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
28.24
|
6,790
|
|
|