Closing price on 10/6/2005
|
|
Open |
46.30 |
High |
46.30 |
Low |
46.30 |
Volume |
14,500 |
Split-adjusted Price |
7.80 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2005
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
7.80
|
14,500
|
|
10/5/2005
|
+1.30 / +2.89%
|
46.00
|
46.30
|
46.00
|
46.30
|
46.30
|
7.80
|
11,730
|
|
10/4/2005
|
-2.00 / -4.26%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.00
|
7.58
|
780
|
|
10/3/2005
|
-0.30 / -0.63%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.00
|
7.92
|
6,940
|
|
9/30/2005
|
+2.20 / +4.88%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
7.97
|
9,210
|
|
9/29/2005
|
+0.40 / +0.89%
|
44.70
|
45.10
|
44.70
|
45.10
|
45.10
|
7.60
|
10,560
|
|
9/28/2005
|
-0.30 / -0.67%
|
44.70
|
45.00
|
44.70
|
44.70
|
44.70
|
7.53
|
14,460
|
|
9/27/2005
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.50
|
45.00
|
45.00
|
7.58
|
5,000
|
|
9/26/2005
|
-1.20 / -2.63%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
7.50
|
2,440
|
|
9/23/2005
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
7.70
|
1,100
|
|
9/22/2005
|
+2.00 / +4.58%
|
43.70
|
45.70
|
43.60
|
45.70
|
45.70
|
7.70
|
4,610
|
|
9/21/2005
|
-2.30 / -5.00%
|
43.70
|
46.00
|
43.70
|
43.70
|
43.70
|
7.36
|
5,800
|
|
9/20/2005
|
+2.00 / +4.55%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
7.75
|
13,930
|
|
9/19/2005
|
+1.00 / +2.33%
|
43.10
|
44.00
|
43.10
|
44.00
|
44.00
|
7.41
|
11,960
|
|
9/16/2005
|
0.00 / 0.00%
|
43.00
|
44.00
|
43.00
|
43.00
|
43.00
|
7.24
|
2,220
|
|
9/15/2005
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.80
|
43.00
|
43.00
|
7.24
|
3,040
|
|
9/14/2005
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
7.24
|
0
|
|
9/13/2005
|
+0.80 / +1.90%
|
42.20
|
43.00
|
42.20
|
43.00
|
43.00
|
7.24
|
16,420
|
|
9/12/2005
|
+0.20 / +0.48%
|
42.00
|
42.20
|
42.00
|
42.20
|
42.20
|
7.11
|
5,500
|
|
9/9/2005
|
+0.20 / +0.48%
|
41.80
|
42.00
|
41.80
|
42.00
|
42.00
|
7.07
|
11,660
|
|
9/8/2005
|
+0.10 / +0.24%
|
41.80
|
42.00
|
41.80
|
41.80
|
41.80
|
7.04
|
2,340
|
|
9/7/2005
|
-0.30 / -0.71%
|
41.70
|
42.00
|
41.70
|
41.70
|
41.70
|
7.02
|
250
|
|
9/6/2005
|
+2.00 / +5.00%
|
40.00
|
42.00
|
40.00
|
42.00
|
42.00
|
7.07
|
10
|
|
9/5/2005
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.74
|
10,000
|
|
9/1/2005
|
+0.30 / +0.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.74
|
7,040
|
|
8/31/2005
|
+0.50 / +1.28%
|
39.50
|
39.70
|
39.50
|
39.70
|
39.70
|
6.69
|
13,410
|
|
8/30/2005
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
6.60
|
7,220
|
|
8/29/2005
|
+0.20 / +0.51%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.20
|
6.60
|
16,120
|
|
8/26/2005
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.57
|
0
|
|
8/25/2005
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.57
|
6,010
|
|
|