|
Closing price on 4/8/2008
|
|
| Open |
47.40 |
| High |
47.40 |
| Low |
45.60 |
| Volume |
155,140 |
| Split-adjusted Price |
6.63 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2008
|
0.00 / 0.00%
|
47.40
|
47.40
|
45.60
|
46.50
|
46.50
|
6.63
|
155,140
|
|
|
4/7/2008
|
+0.90 / +1.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
6.63
|
10,050
|
|
|
4/4/2008
|
+0.40 / +0.88%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
6.50
|
220
|
|
|
4/3/2008
|
+0.40 / +0.89%
|
44.80
|
45.20
|
44.80
|
45.20
|
45.20
|
6.44
|
2,010
|
|
|
4/2/2008
|
+0.40 / +0.90%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
6.38
|
1,310
|
|
|
4/1/2008
|
+0.40 / +0.91%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
6.33
|
2,400
|
|
|
3/31/2008
|
+0.40 / +0.92%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
6.27
|
1,180
|
|
|
3/28/2008
|
+0.40 / +0.93%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
6.21
|
9,210
|
|
|
3/27/2008
|
+0.40 / +0.93%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
6.16
|
7,410
|
|
|
3/26/2008
|
+0.30 / +0.71%
|
42.50
|
44.60
|
42.50
|
42.80
|
42.80
|
6.10
|
82,030
|
|
|
3/25/2008
|
-2.20 / -4.92%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
6.06
|
16,330
|
|
|
3/24/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
6.37
|
56,850
|
|
|
3/21/2008
|
-1.00 / -2.08%
|
48.80
|
48.90
|
46.80
|
47.00
|
47.00
|
6.70
|
53,670
|
|
|
3/20/2008
|
0.00 / 0.00%
|
49.50
|
49.80
|
48.00
|
48.00
|
48.00
|
6.84
|
56,040
|
|
|
3/19/2008
|
0.00 / 0.00%
|
48.00
|
50.00
|
48.00
|
48.00
|
48.00
|
6.84
|
88,450
|
|
|
3/18/2008
|
-2.50 / -4.95%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
6.84
|
123,250
|
|
|
3/17/2008
|
-2.50 / -4.72%
|
50.50
|
52.00
|
50.50
|
50.50
|
50.50
|
7.20
|
95,500
|
|
|
3/14/2008
|
-0.50 / -0.93%
|
52.50
|
54.00
|
52.50
|
53.00
|
53.00
|
7.55
|
61,940
|
|
|
3/13/2008
|
+1.50 / +2.88%
|
52.00
|
53.50
|
51.50
|
53.50
|
53.50
|
7.62
|
78,350
|
|
|
3/12/2008
|
+2.40 / +4.84%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
7.41
|
122,570
|
|
|
3/11/2008
|
-2.40 / -4.62%
|
49.80
|
50.50
|
49.40
|
49.60
|
49.60
|
7.07
|
128,440
|
|
|
3/10/2008
|
+2.30 / +4.63%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
7.41
|
161,850
|
|
|
3/7/2008
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
7.08
|
17,710
|
|
|
3/6/2008
|
+2.20 / +4.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
6.75
|
12,010
|
|
|
3/5/2008
|
-2.30 / -4.84%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
6.44
|
89,110
|
|
|
3/4/2008
|
-2.50 / -5.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
6.77
|
106,560
|
|
|
3/3/2008
|
-1.50 / -2.91%
|
49.50
|
50.00
|
49.00
|
50.00
|
50.00
|
7.12
|
91,760
|
|
|
2/29/2008
|
-1.00 / -1.90%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
7.34
|
99,540
|
|
|
2/28/2008
|
-1.50 / -2.78%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.50
|
7.48
|
65,360
|
|
|
2/27/2008
|
0.00 / 0.00%
|
54.00
|
56.50
|
53.50
|
54.00
|
54.00
|
7.69
|
103,660
|
|
|