Closing price on 11/10/2005
|
|
Open |
46.60 |
High |
47.10 |
Low |
46.60 |
Volume |
10 |
Split-adjusted Price |
7.85 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2005
|
-0.50 / -1.06%
|
46.60
|
47.10
|
46.60
|
46.60
|
46.60
|
7.85
|
10
|
|
11/9/2005
|
-0.40 / -0.84%
|
47.50
|
47.50
|
47.10
|
47.10
|
47.10
|
7.93
|
1,120
|
|
11/8/2005
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
8.00
|
3,120
|
|
11/7/2005
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.09
|
2,500
|
|
11/4/2005
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.09
|
200
|
|
11/3/2005
|
+0.70 / +1.48%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
8.09
|
21,330
|
|
11/2/2005
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.10
|
47.30
|
47.30
|
7.97
|
10,180
|
|
11/1/2005
|
+0.30 / +0.64%
|
47.00
|
47.30
|
47.00
|
47.30
|
47.30
|
7.97
|
9,700
|
|
10/31/2005
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
47.00
|
7.92
|
13,500
|
|
10/28/2005
|
+1.00 / +2.20%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
7.83
|
12,700
|
|
10/27/2005
|
-0.30 / -0.66%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
6,790
|
|
10/26/2005
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.80
|
45.80
|
45.80
|
7.71
|
15,200
|
|
10/25/2005
|
+0.10 / +0.22%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.10
|
7.77
|
6,090
|
|
10/24/2005
|
-0.40 / -0.86%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.75
|
18,980
|
|
10/21/2005
|
-0.10 / -0.22%
|
46.40
|
46.40
|
46.30
|
46.40
|
46.40
|
7.82
|
21,210
|
|
10/20/2005
|
-0.30 / -0.64%
|
46.80
|
46.80
|
46.50
|
46.50
|
46.50
|
7.83
|
8,580
|
|
10/19/2005
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
7.88
|
21,560
|
|
10/18/2005
|
-0.70 / -1.47%
|
47.10
|
47.10
|
46.80
|
46.80
|
46.80
|
7.88
|
25,530
|
|
10/17/2005
|
+0.50 / +1.06%
|
47.30
|
47.50
|
47.30
|
47.50
|
47.50
|
8.00
|
10,400
|
|
10/14/2005
|
+0.70 / +1.51%
|
46.50
|
47.00
|
46.50
|
47.00
|
47.00
|
7.92
|
3,540
|
|
10/13/2005
|
-0.20 / -0.43%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
7.80
|
19,540
|
|
10/12/2005
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.50
|
46.50
|
46.50
|
7.83
|
7,110
|
|
10/11/2005
|
-0.10 / -0.21%
|
46.60
|
46.60
|
46.50
|
46.50
|
46.50
|
7.83
|
1,310
|
|
10/10/2005
|
0.00 / 0.00%
|
46.60
|
46.80
|
46.60
|
46.60
|
46.60
|
7.85
|
4,680
|
|
10/7/2005
|
+0.30 / +0.65%
|
46.30
|
46.60
|
46.30
|
46.60
|
46.60
|
7.85
|
1,160
|
|
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
|
|
|