Closing price on 1/4/2006
|
|
Open |
43.50 |
High |
43.50 |
Low |
43.00 |
Volume |
6,130 |
Split-adjusted Price |
7.41 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2006
|
-0.70 / -1.60%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.00
|
7.41
|
6,130
|
|
1/3/2006
|
-0.30 / -0.68%
|
43.70
|
44.00
|
43.70
|
43.70
|
43.70
|
7.53
|
150
|
|
12/30/2005
|
-0.50 / -1.12%
|
44.20
|
44.20
|
44.00
|
44.00
|
44.00
|
7.58
|
320
|
|
12/29/2005
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.50
|
7.66
|
1,410
|
|
12/28/2005
|
-1.00 / -2.20%
|
44.80
|
44.80
|
44.50
|
44.50
|
44.50
|
7.66
|
1,420
|
|
12/27/2005
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.50
|
45.50
|
45.50
|
7.66
|
3,670
|
|
12/26/2005
|
+0.10 / +0.22%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
10,850
|
|
12/23/2005
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.00
|
45.40
|
45.40
|
7.65
|
1,280
|
|
12/22/2005
|
+0.40 / +0.89%
|
45.00
|
45.40
|
45.00
|
45.40
|
45.40
|
7.65
|
11,000
|
|
12/21/2005
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
16,000
|
|
12/20/2005
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
2,640
|
|
12/19/2005
|
+0.40 / +0.90%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
2,610
|
|
12/16/2005
|
-0.40 / -0.89%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
7.51
|
8,000
|
|
12/15/2005
|
0.00 / 0.00%
|
45.00
|
45.20
|
45.00
|
45.00
|
45.00
|
7.58
|
2,160
|
|
12/14/2005
|
-0.20 / -0.44%
|
45.00
|
45.20
|
45.00
|
45.00
|
45.00
|
7.58
|
12,300
|
|
12/13/2005
|
-0.30 / -0.66%
|
45.50
|
45.50
|
45.20
|
45.20
|
45.20
|
7.61
|
14,000
|
|
12/12/2005
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
11,080
|
|
12/9/2005
|
0.00 / 0.00%
|
45.50
|
45.90
|
45.50
|
45.50
|
45.50
|
7.66
|
1,020
|
|
12/8/2005
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
13,200
|
|
12/7/2005
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
11,130
|
|
12/6/2005
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
5,150
|
|
12/5/2005
|
-0.50 / -1.09%
|
45.80
|
45.80
|
45.50
|
45.50
|
45.50
|
7.66
|
20,430
|
|
12/2/2005
|
-0.50 / -1.08%
|
46.50
|
47.00
|
46.00
|
46.00
|
46.00
|
7.75
|
560
|
|
12/1/2005
|
-0.10 / -0.21%
|
46.50
|
46.60
|
46.50
|
46.50
|
46.50
|
7.83
|
8,310
|
|
11/30/2005
|
+1.60 / +3.56%
|
45.00
|
46.60
|
45.00
|
46.60
|
46.60
|
7.85
|
110
|
|
11/29/2005
|
+0.20 / +0.45%
|
44.80
|
45.00
|
44.80
|
45.00
|
45.00
|
7.58
|
320
|
|
11/28/2005
|
-0.40 / -0.88%
|
45.20
|
46.80
|
44.80
|
44.80
|
44.80
|
7.55
|
3,290
|
|
11/25/2005
|
+0.20 / +0.44%
|
45.00
|
45.20
|
45.00
|
45.20
|
45.20
|
7.61
|
3,500
|
|
11/24/2005
|
-0.40 / -0.88%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
3,200
|
|
11/23/2005
|
-0.60 / -1.30%
|
45.40
|
46.00
|
45.40
|
45.40
|
45.40
|
7.65
|
450
|
|
|