|
Closing price on 11/20/2006
|
|
| Open |
34.70 |
| High |
35.00 |
| Low |
34.60 |
| Volume |
19,470 |
| Split-adjusted Price |
3.19 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2006
|
-0.10 / -0.29%
|
34.70
|
35.00
|
34.60
|
34.60
|
34.60
|
3.19
|
19,470
|
|
|
11/17/2006
|
-0.40 / -1.14%
|
35.10
|
35.10
|
34.70
|
34.70
|
34.70
|
3.20
|
37,880
|
|
|
11/16/2006
|
-0.40 / -1.13%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.10
|
3.24
|
21,360
|
|
|
11/15/2006
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.50
|
3.27
|
24,120
|
|
|
11/14/2006
|
0.00 / 0.00%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.00
|
3.32
|
78,050
|
|
|
11/13/2006
|
0.00 / 0.00%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.00
|
3.32
|
16,810
|
|
|
11/10/2006
|
-0.90 / -2.44%
|
36.90
|
37.00
|
36.00
|
36.00
|
36.00
|
3.32
|
42,620
|
|
|
11/9/2006
|
+0.80 / +2.22%
|
36.50
|
36.90
|
36.50
|
36.90
|
36.90
|
3.40
|
52,220
|
|
|
11/8/2006
|
+0.10 / +0.28%
|
36.10
|
36.20
|
36.10
|
36.10
|
36.10
|
3.33
|
43,900
|
|
|
11/7/2006
|
+0.10 / +0.28%
|
35.90
|
36.00
|
35.90
|
36.00
|
36.00
|
3.32
|
70,370
|
|
|
11/6/2006
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.90
|
3.31
|
113,810
|
|
|
11/3/2006
|
-0.90 / -2.44%
|
36.90
|
36.90
|
35.90
|
36.00
|
36.00
|
3.32
|
189,180
|
|
|
11/2/2006
|
+1.70 / +4.83%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
3.40
|
123,960
|
|
|
11/1/2006
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
3.25
|
8,400
|
|
|
10/31/2006
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
3.10
|
82,710
|
|
|
10/30/2006
|
+32.00 / +0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.95
|
37,970
|
|
|