Closing price on 10/20/2006
|
|
Open |
70.50 |
High |
71.00 |
Low |
70.50 |
Volume |
12,600 |
Split-adjusted Price |
12.34 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2006
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.50
|
70.50
|
70.50
|
12.34
|
12,600
|
|
10/19/2006
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.26
|
19,580
|
|
10/18/2006
|
+2.00 / +2.99%
|
67.00
|
69.00
|
67.00
|
69.00
|
69.00
|
12.08
|
12,200
|
|
10/17/2006
|
-2.00 / -2.90%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
11.73
|
43,930
|
|
10/16/2006
|
-2.00 / -2.82%
|
71.00
|
71.00
|
69.00
|
69.00
|
69.00
|
12.08
|
9,400
|
|
10/13/2006
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
12.43
|
24,150
|
|
10/12/2006
|
0.00 / 0.00%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
12.43
|
16,820
|
|
10/11/2006
|
-1.50 / -2.07%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.00
|
12.43
|
42,250
|
|
10/10/2006
|
-1.50 / -2.03%
|
73.50
|
73.50
|
72.50
|
72.50
|
72.50
|
12.69
|
14,170
|
|
10/9/2006
|
+1.00 / +1.37%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
12.96
|
39,450
|
|
10/6/2006
|
+0.50 / +0.69%
|
72.50
|
73.00
|
71.00
|
73.00
|
73.00
|
12.78
|
57,130
|
|
10/5/2006
|
0.00 / 0.00%
|
72.50
|
74.50
|
72.50
|
72.50
|
72.50
|
12.69
|
91,280
|
|
10/4/2006
|
+3.00 / +4.32%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
12.69
|
39,980
|
|
10/3/2006
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
12.17
|
14,850
|
|
10/2/2006
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
11.64
|
32,650
|
|
9/29/2006
|
+0.50 / +0.79%
|
63.00
|
64.00
|
63.00
|
63.50
|
63.50
|
11.12
|
17,910
|
|
9/28/2006
|
+1.50 / +2.44%
|
62.50
|
63.00
|
62.50
|
63.00
|
63.00
|
11.03
|
21,400
|
|
9/27/2006
|
+1.50 / +2.50%
|
60.00
|
61.50
|
60.00
|
61.50
|
61.50
|
10.77
|
25,860
|
|
9/26/2006
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
60.00
|
60.00
|
10.51
|
14,950
|
|
9/25/2006
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
10.51
|
10,950
|
|
9/22/2006
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
10.42
|
10,510
|
|
9/21/2006
|
-0.50 / -0.84%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
10.33
|
3,230
|
|
9/20/2006
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.50
|
10.42
|
14,810
|
|
9/19/2006
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
10.42
|
14,260
|
|
9/18/2006
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
10.33
|
9,880
|
|
9/15/2006
|
-0.50 / -0.85%
|
59.00
|
60.00
|
58.50
|
58.50
|
58.50
|
10.24
|
14,560
|
|
9/14/2006
|
-1.50 / -2.48%
|
60.50
|
60.50
|
59.00
|
59.00
|
59.00
|
10.33
|
2,580
|
|
9/13/2006
|
+2.50 / +4.31%
|
58.00
|
60.50
|
57.50
|
60.50
|
60.50
|
10.59
|
3,250
|
|
9/12/2006
|
-2.00 / -3.33%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
10.16
|
8,920
|
|
9/11/2006
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.51
|
2,850
|
|
|